KissMeData/222980/price/prices-20230901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160945	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4385	75	2	1.74	84936695	19831	93.69	4260	4390	4205	5600	3020	4310	4282.75	1.25	2218	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	484	-15.02	1.29	12	0.18	-292.00	3402.00	6650	20221128	-34.06	4205	20230927	4.28	6580	-33.36	20230615	4205	4.28	20230927	6650	-34.06	20221128	4205	4.28	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
3	20230927	150956	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4365	55	2	1.28	81512570	19050	90.00	4260	4365	4205	5600	3020	4310	4278.88	1.25	2254	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	482	-14.95	1.28	12	0.17	-292.00	3402.00	6650	20221128	-34.36	4205	20230927	3.80	6580	-33.66	20230615	4205	3.80	20230927	6650	-34.36	20221128	4205	3.80	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
4	20230927	140956	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4335	25	2	0.58	66734945	15627	73.83	4260	4335	4205	5600	3020	4310	4270.49	1.25	1573	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	478	-14.85	1.27	12	0.14	-292.00	3402.00	6650	20221128	-34.81	4205	20230927	3.09	6580	-34.12	20230615	4205	3.09	20230927	6650	-34.81	20221128	4205	3.09	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
5	20230927	130941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4285	-25	5	-0.58	43628825	10245	48.40	4260	4300	4205	5600	3020	4310	4258.55	1.25	488	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	473	-14.67	1.26	12	0.09	-292.00	3402.00	6650	20221128	-35.56	4205	20230927	1.90	6580	-34.88	20230615	4205	1.90	20230927	6650	-35.56	20221128	4205	1.90	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
6	20230927	120942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4275	-35	5	-0.81	35229605	8280	39.12	4260	4300	4205	5600	3020	4310	4254.78	1.25	705	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	472	-14.64	1.26	12	0.08	-292.00	3402.00	6650	20221128	-35.71	4205	20230927	1.66	6580	-35.03	20230615	4205	1.66	20230927	6650	-35.71	20221128	4205	1.66	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
7	20230927	110951	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4275	-35	5	-0.81	29620260	6966	32.91	4260	4300	4205	5600	3020	4310	4252.12	1.25	717	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	472	-14.64	1.26	12	0.06	-292.00	3402.00	6650	20221128	-35.71	4205	20230927	1.66	6580	-35.03	20230615	4205	1.66	20230927	6650	-35.71	20221128	4205	1.66	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
8	20230927	100943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4275	-35	5	-0.81	29376530	6909	32.64	4260	4300	4205	5600	3020	4310	4251.92	1.25	740	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	472	-14.64	1.26	12	0.06	-292.00	3402.00	6650	20221128	-35.71	4205	20230927	1.66	6580	-35.03	20230615	4205	1.66	20230927	6650	-35.71	20221128	4205	1.66	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
9	20230927	091001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4270	-40	5	-0.93	12563670	2958	13.98	4260	4300	4205	5600	3020	4310	4247.35	1.25	450	4453	4381	4338	4266	4223	4360	4245	55	1290	500	2670	5	1	11031483	471	-14.62	1.26	12	0.03	-292.00	3402.00	6650	20221128	-35.79	4205	20230927	1.55	6580	-35.11	20230615	4205	1.55	20230927	6650	-35.79	20221128	4205	1.55	20230927	3.05	N	222980	500	55 억	137856	N	N	N	N
10	20230926	160943	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4310	-60	5	-1.37	91832205	21159	24.36	4340	4410	4295	5680	3060	4370	4340.11	1.31	-6567	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	475	-14.76	1.27	12	0.19	-292.00	3402.00	6650	20221128	-35.19	4295	20230926	0.35	6580	-34.50	20230615	4295	0.35	20230926	7060	-38.95	20220926	4295	0.35	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
11	20230926	150941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4340	-30	5	-0.69	82525335	19002	21.88	4340	4410	4295	5680	3060	4370	4342.98	1.31	-6526	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	479	-14.86	1.28	12	0.17	-292.00	3402.00	6650	20221128	-34.74	4295	20230926	1.05	6580	-34.04	20230615	4295	1.05	20230926	7060	-38.53	20220926	4295	1.05	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
12	20230926	140937	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4365	-5	5	-0.11	78889000	18164	20.91	4340	4410	4295	5680	3060	4370	4343.15	1.31	-6492	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	482	-14.95	1.28	12	0.16	-292.00	3402.00	6650	20221128	-34.36	4295	20230926	1.63	6580	-33.66	20230615	4295	1.63	20230926	7060	-38.17	20220926	4295	1.63	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
13	20230926	130939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4370	0	3	0.00	71740800	16524	19.03	4340	4410	4295	5680	3060	4370	4341.61	1.31	-5587	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	482	-14.97	1.28	12	0.15	-292.00	3402.00	6650	20221128	-34.29	4295	20230926	1.75	6580	-33.59	20230615	4295	1.75	20230926	7060	-38.10	20220926	4295	1.75	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
14	20230926	120946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4330	-40	5	-0.92	63772565	14697	16.92	4340	4410	4295	5680	3060	4370	4339.16	1.31	-5434	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	478	-14.83	1.27	12	0.13	-292.00	3402.00	6650	20221128	-34.89	4295	20230926	0.81	6580	-34.19	20230615	4295	0.81	20230926	7060	-38.67	20220926	4295	0.81	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
15	20230926	110941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4355	-15	5	-0.34	36368505	8359	9.62	4340	4410	4325	5680	3060	4370	4350.82	1.31	-2144	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	480	-14.91	1.28	12	0.08	-292.00	3402.00	6650	20221128	-34.51	4325	20230926	0.69	6580	-33.81	20230615	4325	0.69	20230926	7060	-38.31	20220926	4325	0.69	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
16	20230926	100941	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4350	-20	5	-0.46	30666485	7048	8.12	4340	4410	4325	5680	3060	4370	4351.09	1.31	-1873	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	480	-14.90	1.28	12	0.06	-292.00	3402.00	6650	20221128	-34.59	4325	20230926	0.58	6580	-33.89	20230615	4325	0.58	20230926	7060	-38.39	20220926	4325	0.58	20230926	3.08	N	222980	500	55 억	144404	N	N	N	N
17	20230926	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4385	15	2	0.34	4514510	1039	1.20	4340	4385	4340	5680	3060	4370	4345.05	1.31	100	4670	4520	4425	4275	4180	4472	4227	55	1310	500	2700	5	1	11031483	484	-15.02	1.29	12	0.01	-292.00	3402.00	6650	20221128	-34.06	4330	20230925	1.27	6580	-33.36	20230615	4330	1.27	20230925	7060	-37.89	20220926	4330	1.27	20230925	3.08	N	222980	500	55 억	144404	N	N	N	N
18	20230925	160942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4370	-210	5	-4.59	381016015	86795	317.21	4560	4575	4330	5950	3210	4580	4390.12	1.23	8310	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	482	-14.97	1.28	12	0.79	-292.00	3402.00	7060	20220926	-38.10	4330	20230925	0.92	6580	-33.59	20230615	4330	0.92	20230925	7060	-38.10	20220926	4330	0.92	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
19	20230925	150945	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4375	-205	5	-4.48	366964325	83579	305.46	4560	4575	4330	5950	3210	4580	4390.63	1.23	8415	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	483	-14.98	1.29	12	0.76	-292.00	3402.00	7060	20220926	-38.03	4330	20230925	1.04	6580	-33.51	20230615	4330	1.04	20230925	7060	-38.03	20220926	4330	1.04	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
20	20230925	140928	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4375	-205	5	-4.48	356874580	81271	297.02	4560	4575	4330	5950	3210	4580	4391.17	1.23	7948	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	483	-14.98	1.29	12	0.74	-292.00	3402.00	7060	20220926	-38.03	4330	20230925	1.04	6580	-33.51	20230615	4330	1.04	20230925	7060	-38.03	20220926	4330	1.04	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
21	20230925	130934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4375	-205	5	-4.48	345783530	78737	287.76	4560	4575	4330	5950	3210	4580	4391.63	1.23	7310	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	483	-14.98	1.29	12	0.71	-292.00	3402.00	7060	20220926	-38.03	4330	20230925	1.04	6580	-33.51	20230615	4330	1.04	20230925	7060	-38.03	20220926	4330	1.04	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
22	20230925	120939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4380	-200	5	-4.37	333824490	75995	277.74	4560	4575	4330	5950	3210	4580	4392.72	1.23	6822	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	483	-15.00	1.29	12	0.69	-292.00	3402.00	7060	20220926	-37.96	4330	20230925	1.15	6580	-33.43	20230615	4330	1.15	20230925	7060	-37.96	20220926	4330	1.15	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
23	20230925	110934	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4345	-235	5	-5.13	287508960	65345	238.82	4560	4575	4330	5950	3210	4580	4399.86	1.23	4840	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	479	-14.88	1.28	12	0.59	-292.00	3402.00	7060	20220926	-38.46	4330	20230925	0.35	6580	-33.97	20230615	4330	0.35	20230925	7060	-38.46	20220926	4330	0.35	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
24	20230925	100939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4370	-210	5	-4.59	215047230	48669	177.87	4560	4575	4330	5950	3210	4580	4418.57	1.23	7831	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	482	-14.97	1.28	12	0.44	-292.00	3402.00	7060	20220926	-38.10	4330	20230925	0.92	6580	-33.59	20230615	4330	0.92	20230925	7060	-38.10	20220926	4330	0.92	20230925	3.12	N	222980	500	55 억	136079	N	N	N	N
25	20230925	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	-35	5	-0.76	2634030	578	2.11	4560	4575	4540	5950	3210	4580	4557.15	1.23	-34	4813	4696	4573	4456	4333	4755	4515	55	1370	500	2830	5	1	11031483	501	-15.57	1.34	12	0.01	-292.00	3402.00	7060	20220926	-35.62	4450	20230922	2.13	6580	-30.93	20230615	4450	2.13	20230922	7060	-35.62	20220926	4450	2.13	20230922	3.12	N	222980	500	55 억	136079	N	N	N	N
26	20230922	161009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4580	-80	5	-1.72	119014135	26206	58.13	4450	4690	4450	6050	3265	4660	4541.47	1.23	-303	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	505	-15.68	1.35	12	0.24	-292.00	3402.00	7060	20220926	-35.13	4450	20230922	2.92	6580	-30.40	20230615	4450	2.92	20230922	7060	-35.13	20220926	4450	2.92	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
27	20230922	151003	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4575	-85	5	-1.82	116500455	25657	56.91	4450	4690	4450	6050	3265	4660	4540.69	1.23	-287	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	505	-15.67	1.34	12	0.23	-292.00	3402.00	7060	20220926	-35.20	4450	20230922	2.81	6580	-30.47	20230615	4450	2.81	20230922	7060	-35.20	20220926	4450	2.81	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
28	20230922	141002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4595	-65	5	-1.39	107415675	23669	52.50	4450	4690	4450	6050	3265	4660	4538.24	1.23	-503	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	507	-15.74	1.35	12	0.21	-292.00	3402.00	7060	20220926	-34.92	4450	20230922	3.26	6580	-30.17	20230615	4450	3.26	20230922	7060	-34.92	20220926	4450	3.26	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
29	20230922	130903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4625	-35	5	-0.75	94481460	20851	46.25	4450	4690	4450	6050	3265	4660	4531.27	1.23	-667	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	510	-15.84	1.36	12	0.19	-292.00	3402.00	7060	20220926	-34.49	4450	20230922	3.93	6580	-29.71	20230615	4450	3.93	20230922	7060	-34.49	20220926	4450	3.93	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
30	20230922	120901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4635	-25	5	-0.54	90545620	19997	44.36	4450	4690	4450	6050	3265	4660	4527.96	1.23	-655	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	511	-15.87	1.36	12	0.18	-292.00	3402.00	7060	20220926	-34.35	4450	20230922	4.16	6580	-29.56	20230615	4450	4.16	20230922	7060	-34.35	20220926	4450	4.16	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
31	20230922	110856	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4605	-55	5	-1.18	87243570	19282	42.77	4450	4690	4450	6050	3265	4660	4524.61	1.23	-613	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	508	-15.77	1.35	12	0.17	-292.00	3402.00	7060	20220926	-34.77	4450	20230922	3.48	6580	-30.02	20230615	4450	3.48	20230922	7060	-34.77	20220926	4450	3.48	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
32	20230922	100857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4550	-110	5	-2.36	74981005	16603	36.83	4450	4690	4450	6050	3265	4660	4516.11	1.23	-23	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	502	-15.58	1.34	12	0.15	-292.00	3402.00	7060	20220926	-35.55	4450	20230922	2.25	6580	-30.85	20230615	4450	2.25	20230922	7060	-35.55	20220926	4450	2.25	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
33	20230922	090853	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4540	-120	5	-2.58	41694855	9278	20.58	4450	4690	4450	6050	3265	4660	4493.95	1.23	-491	4776	4717	4661	4602	4546	4690	4575	55	1390	500	2880	5	1	11031483	501	-15.55	1.33	12	0.08	-292.00	3402.00	7060	20220926	-35.69	4450	20230922	2.02	6580	-31.00	20230615	4450	2.02	20230922	7060	-35.69	20220926	4450	2.02	20230922	3.13	N	222980	500	55 억	136072	N	N	N	N
34	20230921	160857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4660	-50	5	-1.06	209064510	44930	321.76	4710	4720	4605	6120	3300	4710	4653.10	1.24	-715	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	514	-15.96	1.37	12	0.41	-292.00	3402.00	7060	20220926	-33.99	4605	20230921	1.19	6580	-29.18	20230615	4605	1.19	20230921	7170	-35.01	20220921	4605	1.19	20230921	3.15	N	222980	500	55 억	136797	N	N	N	N
35	20230921	150845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4635	-75	5	-1.59	204216430	43882	314.25	4710	4720	4605	6120	3300	4710	4653.76	1.24	-715	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	511	-15.87	1.36	12	0.40	-292.00	3402.00	7060	20220926	-34.35	4605	20230921	0.65	6580	-29.56	20230615	4605	0.65	20230921	7170	-35.36	20220921	4605	0.65	20230921	3.15	N	222980	500	55 억	136797	N	N	N	N
36	20230921	140852	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4630	-80	5	-1.70	164907235	35379	253.36	4710	4720	4620	6120	3300	4710	4661.16	1.24	-169	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	511	-15.86	1.36	12	0.32	-292.00	3402.00	7060	20220926	-34.42	4620	20230921	0.22	6580	-29.64	20230615	4620	0.22	20230921	7170	-35.43	20220921	4620	0.22	20230921	3.15	N	222980	500	55 억	136797	N	N	N	N
37	20230921	130848	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4635	-75	5	-1.59	143960600	30850	220.93	4710	4720	4625	6120	3300	4710	4666.47	1.24	-150	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	511	-15.87	1.36	12	0.28	-292.00	3402.00	7060	20220926	-34.35	4625	20230921	0.22	6580	-29.56	20230615	4625	0.22	20230921	7170	-35.36	20220921	4625	0.22	20230921	3.15	N	222980	500	55 억	136797	N	N	N	N
38	20230921	120840	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4630	-80	5	-1.70	138919455	29761	213.13	4710	4720	4630	6120	3300	4710	4667.84	1.24	-35	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	511	-15.86	1.36	12	0.27	-292.00	3402.00	7060	20220926	-34.42	4630	20230921	0.00	6580	-29.64	20230615	4630	0.00	20230921	7170	-35.43	20220921	4630	0.00	20230921	3.15	N	222980	500	55 억	136797	N	N	N	N
39	20230921	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4650	-60	5	-1.27	121306010	25967	185.96	4710	4720	4635	6120	3300	4710	4671.55	1.24	-6	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	513	-15.92	1.37	12	0.24	-292.00	3402.00	7060	20220926	-34.14	4630	20230102	0.43	6580	-29.33	20230615	4630	0.43	20230102	7170	-35.15	20220921	4630	0.43	20230102	3.15	N	222980	500	55 억	136797	N	N	N	N
40	20230921	100842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	-40	5	-0.85	48531350	10340	74.05	4710	4720	4670	6120	3300	4710	4693.55	1.24	1622	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	515	-15.99	1.37	12	0.09	-292.00	3402.00	7060	20220926	-33.85	4630	20230102	0.86	6580	-29.03	20230615	4630	0.86	20230102	7170	-34.87	20220921	4630	0.86	20230102	3.15	N	222980	500	55 억	136797	N	N	N	N
41	20230921	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4690	-20	5	-0.42	32442765	6903	49.43	4710	4720	4690	6120	3300	4710	4699.81	1.24	2095	4760	4735	4720	4695	4680	4727	4687	55	1410	500	2920	5	1	11031483	517	-16.06	1.38	12	0.06	-292.00	3402.00	7060	20220926	-33.57	4630	20230102	1.30	6580	-28.72	20230615	4630	1.30	20230102	7170	-34.59	20220921	4630	1.30	20230102	3.15	N	222980	500	55 억	136797	N	N	N	N
42	20230920	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4710	-40	5	-0.84	63962210	13538	38.27	4735	4745	4705	6170	3325	4750	4724.64	1.25	-1612	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	520	-16.13	1.38	12	0.12	-292.00	3402.00	7170	20220921	-34.31	4630	20230102	1.73	6580	-28.42	20230615	4630	1.73	20230102	7500	-37.20	20220920	4630	1.73	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
43	20230920	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4710	-40	5	-0.84	59904305	12677	35.84	4735	4740	4705	6170	3325	4750	4725.43	1.25	-1681	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	520	-16.13	1.38	12	0.11	-292.00	3402.00	7170	20220921	-34.31	4630	20230102	1.73	6580	-28.42	20230615	4630	1.73	20230102	7500	-37.20	20220920	4630	1.73	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
44	20230920	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4715	-35	5	-0.74	52819910	11174	31.59	4735	4740	4705	6170	3325	4750	4727.04	1.25	-1470	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	520	-16.15	1.39	12	0.10	-292.00	3402.00	7170	20220921	-34.24	4630	20230102	1.84	6580	-28.34	20230615	4630	1.84	20230102	7500	-37.13	20220920	4630	1.84	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
45	20230920	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	-25	5	-0.53	49103750	10386	29.36	4735	4740	4705	6170	3325	4750	4727.88	1.25	-1240	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	521	-16.18	1.39	12	0.09	-292.00	3402.00	7170	20220921	-34.10	4630	20230102	2.05	6580	-28.19	20230615	4630	2.05	20230102	7500	-37.00	20220920	4630	2.05	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
46	20230920	120836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4710	-40	5	-0.84	45758000	9677	27.36	4735	4740	4705	6170	3325	4750	4728.53	1.25	-974	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	520	-16.13	1.38	12	0.09	-292.00	3402.00	7170	20220921	-34.31	4630	20230102	1.73	6580	-28.42	20230615	4630	1.73	20230102	7500	-37.20	20220920	4630	1.73	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
47	20230920	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4715	-35	5	-0.74	43582860	9215	26.05	4735	4740	4705	6170	3325	4750	4729.56	1.25	-974	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	520	-16.15	1.39	12	0.08	-292.00	3402.00	7170	20220921	-34.24	4630	20230102	1.84	6580	-28.34	20230615	4630	1.84	20230102	7500	-37.13	20220920	4630	1.84	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
48	20230920	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	-25	5	-0.53	30931540	6538	18.48	4735	4740	4720	6170	3325	4750	4731.04	1.25	-802	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	521	-16.18	1.39	12	0.06	-292.00	3402.00	7170	20220921	-34.10	4630	20230102	2.05	6580	-28.19	20230615	4630	2.05	20230102	7500	-37.00	20220920	4630	2.05	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
49	20230920	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4740	-10	5	-0.21	6612570	1397	3.95	4735	4740	4730	6170	3325	4750	4733.41	1.25	-52	4810	4780	4765	4735	4720	4772	4727	55	1420	500	2940	5	1	11031483	523	-16.23	1.39	12	0.01	-292.00	3402.00	7170	20220921	-33.89	4630	20230102	2.38	6580	-27.96	20230615	4630	2.38	20230102	7500	-36.80	20220920	4630	2.38	20230102	3.17	N	222980	500	55 억	138409	N	N	N	N
50	20230919	160835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	-50	5	-1.04	168250725	35359	170.28	4750	4795	4750	6240	3360	4800	4758.36	1.29	-4009	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	524	-16.27	1.40	12	0.32	-292.00	3402.00	7500	20220920	-36.67	4630	20230102	2.59	6580	-27.81	20230615	4630	2.59	20230102	7690	-38.23	20220919	4630	2.59	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
51	20230919	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	-40	5	-0.83	154483525	32461	156.33	4750	4795	4750	6240	3360	4800	4759.05	1.29	-4397	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	525	-16.30	1.40	12	0.29	-292.00	3402.00	7500	20220920	-36.53	4630	20230102	2.81	6580	-27.66	20230615	4630	2.81	20230102	7690	-38.10	20220919	4630	2.81	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
52	20230919	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	-50	5	-1.04	151651930	31866	153.46	4750	4795	4750	6240	3360	4800	4759.05	1.29	-4245	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	524	-16.27	1.40	12	0.29	-292.00	3402.00	7500	20220920	-36.67	4630	20230102	2.59	6580	-27.81	20230615	4630	2.59	20230102	7690	-38.23	20220919	4630	2.59	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
53	20230919	130819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4755	-45	5	-0.94	90637835	19024	91.62	4750	4795	4750	6240	3360	4800	4764.39	1.29	-4017	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	525	-16.28	1.40	12	0.17	-292.00	3402.00	7500	20220920	-36.60	4630	20230102	2.70	6580	-27.74	20230615	4630	2.70	20230102	7690	-38.17	20220919	4630	2.70	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
54	20230919	120836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	-40	5	-0.83	79421085	16672	80.29	4750	4795	4750	6240	3360	4800	4763.74	1.29	-4006	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	525	-16.30	1.40	12	0.15	-292.00	3402.00	7500	20220920	-36.53	4630	20230102	2.81	6580	-27.66	20230615	4630	2.81	20230102	7690	-38.10	20220919	4630	2.81	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
55	20230919	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4775	-25	5	-0.52	71526155	15014	72.30	4750	4795	4750	6240	3360	4800	4763.96	1.29	-3968	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	527	-16.35	1.40	12	0.14	-292.00	3402.00	7500	20220920	-36.33	4630	20230102	3.13	6580	-27.43	20230615	4630	3.13	20230102	7690	-37.91	20220919	4630	3.13	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
56	20230919	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4765	-35	5	-0.73	56962225	11956	57.58	4750	4795	4750	6240	3360	4800	4764.32	1.29	-3186	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	526	-16.32	1.40	12	0.11	-292.00	3402.00	7500	20220920	-36.47	4630	20230102	2.92	6580	-27.58	20230615	4630	2.92	20230102	7690	-38.04	20220919	4630	2.92	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
57	20230919	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-20	5	-0.42	19387935	4078	19.64	4750	4790	4750	6240	3360	4800	4754.28	1.29	-250	4913	4856	4803	4746	4693	4830	4720	55	1440	500	2970	5	1	11031483	527	-16.37	1.41	12	0.04	-292.00	3402.00	7500	20220920	-36.27	4630	20230102	3.24	6580	-27.36	20230615	4630	3.24	20230102	7690	-37.84	20220919	4630	3.24	20230102	3.20	N	222980	500	55 억	142418	N	N	N	N
58	20230918	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-45	5	-0.93	98959835	20675	114.81	4860	4860	4750	6290	3395	4845	4786.45	1.29	216	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	530	-16.44	1.41	12	0.19	-292.00	3402.00	7690	20220919	-37.58	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220919	4630	3.67	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
59	20230918	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-65	5	-1.34	86346975	18036	100.16	4860	4860	4750	6290	3395	4845	4787.48	1.29	-1	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	527	-16.37	1.41	12	0.16	-292.00	3402.00	7690	20220919	-37.84	4630	20230102	3.24	6580	-27.36	20230615	4630	3.24	20230102	7690	-37.84	20220919	4630	3.24	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
60	20230918	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-65	5	-1.34	66860925	13961	77.53	4860	4860	4750	6290	3395	4845	4789.12	1.29	-1615	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	527	-16.37	1.41	12	0.13	-292.00	3402.00	7690	20220919	-37.84	4630	20230102	3.24	6580	-27.36	20230615	4630	3.24	20230102	7690	-37.84	20220919	4630	3.24	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
61	20230918	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4775	-70	5	-1.44	60472350	12626	70.11	4860	4860	4750	6290	3395	4845	4789.51	1.29	-1524	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	527	-16.35	1.40	12	0.11	-292.00	3402.00	7690	20220919	-37.91	4630	20230102	3.13	6580	-27.43	20230615	4630	3.13	20230102	7690	-37.91	20220919	4630	3.13	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
62	20230918	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-45	5	-0.93	43878815	9154	50.83	4860	4860	4750	6290	3395	4845	4793.40	1.29	-1495	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	530	-16.44	1.41	12	0.08	-292.00	3402.00	7690	20220919	-37.58	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220919	4630	3.67	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
63	20230918	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	-50	5	-1.03	18801970	3905	21.68	4860	4860	4795	6290	3395	4845	4814.85	1.29	-713	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	529	-16.42	1.41	12	0.04	-292.00	3402.00	7690	20220919	-37.65	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7690	-37.65	20220919	4630	3.56	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
64	20230918	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	-50	5	-1.03	14270110	2962	16.45	4860	4860	4795	6290	3395	4845	4817.73	1.29	-419	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	529	-16.42	1.41	12	0.03	-292.00	3402.00	7690	20220919	-37.65	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7690	-37.65	20220919	4630	3.56	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
65	20230918	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	10	2	0.21	2074440	428	2.38	4860	4860	4840	6290	3395	4845	4846.82	1.29	-185	4908	4876	4823	4791	4738	4892	4807	55	1445	500	3000	5	1	11031483	536	-16.63	1.43	12	0.00	-292.00	3402.00	7690	20220919	-36.87	4630	20230102	4.86	6580	-26.22	20230615	4630	4.86	20230102	7690	-36.87	20220919	4630	4.86	20230102	3.35	N	222980	500	55 억	141971	N	N	N	N
66	20230915	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4845	60	2	1.25	86925730	18008	79.36	4785	4855	4770	6220	3350	4785	4827.03	1.25	3344	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	534	-16.59	1.42	12	0.16	-292.00	3402.00	7690	20220919	-37.00	4630	20230102	4.64	6580	-26.37	20230615	4630	4.64	20230102	7690	-37.00	20220919	4630	4.64	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
67	20230915	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4845	60	2	1.25	84619520	17532	77.26	4785	4855	4770	6220	3350	4785	4826.58	1.25	3287	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	534	-16.59	1.42	12	0.16	-292.00	3402.00	7690	20220919	-37.00	4630	20230102	4.64	6580	-26.37	20230615	4630	4.64	20230102	7690	-37.00	20220919	4630	4.64	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
68	20230915	140829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	55	2	1.15	72069015	14939	65.84	4785	4855	4770	6220	3350	4785	4824.22	1.25	2642	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	534	-16.58	1.42	12	0.14	-292.00	3402.00	7690	20220919	-37.06	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7690	-37.06	20220919	4630	4.54	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
69	20230915	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	40	2	0.84	37768960	7861	34.64	4785	4830	4770	6220	3350	4785	4804.60	1.25	2188	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	532	-16.52	1.42	12	0.07	-292.00	3402.00	7690	20220919	-37.26	4630	20230102	4.21	6580	-26.67	20230615	4630	4.21	20230102	7690	-37.26	20220919	4630	4.21	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
70	20230915	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	25	2	0.52	30784115	6411	28.25	4785	4830	4770	6220	3350	4785	4801.76	1.25	1498	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	531	-16.47	1.41	12	0.06	-292.00	3402.00	7690	20220919	-37.45	4630	20230102	3.89	6580	-26.90	20230615	4630	3.89	20230102	7690	-37.45	20220919	4630	3.89	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
71	20230915	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4805	20	2	0.42	23142130	4819	21.24	4785	4830	4770	6220	3350	4785	4802.27	1.25	615	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	530	-16.46	1.41	12	0.04	-292.00	3402.00	7690	20220919	-37.52	4630	20230102	3.78	6580	-26.98	20230615	4630	3.78	20230102	7690	-37.52	20220919	4630	3.78	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
72	20230915	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	25	2	0.52	12072965	2517	11.09	4785	4830	4770	6220	3350	4785	4796.57	1.25	306	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	531	-16.47	1.41	12	0.02	-292.00	3402.00	7690	20220919	-37.45	4630	20230102	3.89	6580	-26.90	20230615	4630	3.89	20230102	7690	-37.45	20220919	4630	3.89	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
73	20230915	090820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	10	2	0.21	2693490	563	2.48	4785	4795	4770	6220	3350	4785	4784.17	1.25	324	4861	4822	4771	4732	4681	4842	4752	55	1435	500	2960	5	1	11031483	529	-16.42	1.41	12	0.01	-292.00	3402.00	7690	20220919	-37.65	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7690	-37.65	20220919	4630	3.56	20230102	3.42	N	222980	500	55 억	138391	N	N	N	N
74	20230914	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4785	5	2	0.10	107870035	22591	80.76	4720	4810	4720	6210	3350	4780	4774.85	1.25	757	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	528	-16.39	1.41	12	0.20	-292.00	3402.00	7690	20220919	-37.78	4630	20230102	3.35	6580	-27.28	20230615	4630	3.35	20230102	7690	-37.78	20220919	4630	3.35	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
75	20230914	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	-20	5	-0.42	103545700	21685	77.52	4720	4810	4720	6210	3350	4780	4774.99	1.25	703	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	525	-16.30	1.40	12	0.20	-292.00	3402.00	7690	20220919	-38.10	4630	20230102	2.81	6580	-27.66	20230615	4630	2.81	20230102	7690	-38.10	20220919	4630	2.81	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
76	20230914	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	10	2	0.21	71940100	15074	53.89	4720	4810	4720	6210	3350	4780	4772.46	1.25	258	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	528	-16.40	1.41	12	0.14	-292.00	3402.00	7690	20220919	-37.71	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	7690	-37.71	20220919	4630	3.46	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
77	20230914	130806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	15	2	0.31	44270750	9283	33.18	4720	4810	4720	6210	3350	4780	4769.01	1.25	750	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	529	-16.42	1.41	12	0.08	-292.00	3402.00	7690	20220919	-37.65	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7690	-37.65	20220919	4630	3.56	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
78	20230914	120816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4785	5	2	0.10	39373075	8261	29.53	4720	4810	4720	6210	3350	4780	4766.14	1.25	938	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	528	-16.39	1.41	12	0.07	-292.00	3402.00	7690	20220919	-37.78	4630	20230102	3.35	6580	-27.28	20230615	4630	3.35	20230102	7690	-37.78	20220919	4630	3.35	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
79	20230914	110808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4775	-5	5	-0.10	36925550	7749	27.70	4720	4810	4720	6210	3350	4780	4765.20	1.25	1080	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	527	-16.35	1.40	12	0.07	-292.00	3402.00	7690	20220919	-37.91	4630	20230102	3.13	6580	-27.43	20230615	4630	3.13	20230102	7690	-37.91	20220919	4630	3.13	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
80	20230914	100803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	20	2	0.42	26853175	5636	20.15	4720	4810	4720	6210	3350	4780	4764.58	1.25	1114	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	530	-16.44	1.41	12	0.05	-292.00	3402.00	7690	20220919	-37.58	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220919	4630	3.67	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
81	20230914	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4755	-25	5	-0.52	5725785	1208	4.32	4720	4780	4720	6210	3350	4780	4739.89	1.25	-61	4893	4836	4808	4751	4723	4822	4737	55	1430	500	2960	5	1	11031483	525	-16.28	1.40	12	0.01	-292.00	3402.00	7690	20220919	-38.17	4630	20230102	2.70	6580	-27.74	20230615	4630	2.70	20230102	7690	-38.17	20220919	4630	2.70	20230102	3.46	N	222980	500	55 억	137634	N	N	N	N
82	20230913	160822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-60	5	-1.24	131314070	27366	178.72	4845	4865	4780	6290	3390	4840	4798.61	1.25	-140	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	527	-16.37	1.41	12	0.25	-292.00	3402.00	7690	20220919	-37.84	4630	20230102	3.24	6580	-27.36	20230615	4630	3.24	20230102	7690	-37.84	20220913	4630	3.24	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
83	20230913	150812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-40	5	-0.83	107091730	22303	145.66	4845	4865	4780	6290	3390	4840	4801.67	1.25	-849	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	530	-16.44	1.41	12	0.20	-292.00	3402.00	7690	20220919	-37.58	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220913	4630	3.67	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
84	20230913	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-40	5	-0.83	91823840	19127	124.92	4845	4865	4780	6290	3390	4840	4800.74	1.25	-607	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	530	-16.44	1.41	12	0.17	-292.00	3402.00	7690	20220919	-37.58	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220913	4630	3.67	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
85	20230913	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	-50	5	-1.03	79521405	16565	108.18	4845	4865	4780	6290	3390	4840	4800.57	1.25	-1107	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	528	-16.40	1.41	12	0.15	-292.00	3402.00	7690	20220919	-37.71	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	7690	-37.71	20220913	4630	3.46	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
86	20230913	120817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	-15	5	-0.31	73593370	15332	100.13	4845	4865	4780	6290	3390	4840	4799.98	1.25	-952	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	532	-16.52	1.42	12	0.14	-292.00	3402.00	7690	20220919	-37.26	4630	20230102	4.21	6580	-26.67	20230615	4630	4.21	20230102	7690	-37.26	20220913	4630	4.21	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
87	20230913	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	-45	5	-0.93	45644545	9500	62.04	4845	4865	4790	6290	3390	4840	4804.69	1.25	-111	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	529	-16.42	1.41	12	0.09	-292.00	3402.00	7690	20220919	-37.65	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7690	-37.65	20220913	4630	3.56	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
88	20230913	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-40	5	-0.83	31730610	6598	43.09	4845	4865	4795	6290	3390	4840	4809.13	1.25	-446	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	530	-16.44	1.41	12	0.06	-292.00	3402.00	7690	20220919	-37.58	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220913	4630	3.67	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
89	20230913	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	25	2	0.52	1926000	397	2.59	4845	4865	4820	6290	3390	4840	4851.39	1.25	-153	5080	4960	4890	4770	4700	4925	4735	55	1450	500	3000	5	1	11031483	537	-16.66	1.43	12	0.00	-292.00	3402.00	7690	20220919	-36.74	4630	20230102	5.08	6580	-26.06	20230615	4630	5.08	20230102	7690	-36.74	20220913	4630	5.08	20230102	3.47	N	222980	500	55 억	137774	N	N	N	N
90	20230912	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	-50	5	-1.02	74339175	15308	75.99	4850	5010	4820	6350	3425	4890	4856.24	1.30	-5162	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	534	-16.58	1.42	12	0.14	-292.00	3402.00	7690	20220913	-37.06	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7690	-37.06	20220913	4630	4.54	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
91	20230912	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4835	-55	5	-1.12	66162540	13614	67.58	4850	5010	4820	6350	3425	4890	4859.89	1.30	-5061	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	533	-16.56	1.42	12	0.12	-292.00	3402.00	7690	20220913	-37.13	4630	20230102	4.43	6580	-26.52	20230615	4630	4.43	20230102	7690	-37.13	20220913	4630	4.43	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
92	20230912	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	-65	5	-1.33	60227180	12384	61.48	4850	5010	4820	6350	3425	4890	4863.31	1.30	-4678	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	532	-16.52	1.42	12	0.11	-292.00	3402.00	7690	20220913	-37.26	4630	20230102	4.21	6580	-26.67	20230615	4630	4.21	20230102	7690	-37.26	20220913	4630	4.21	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
93	20230912	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	-50	5	-1.02	48239650	9900	49.15	4850	5010	4830	6350	3425	4890	4872.69	1.30	-2803	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	534	-16.58	1.42	12	0.09	-292.00	3402.00	7690	20220913	-37.06	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7690	-37.06	20220913	4630	4.54	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
94	20230912	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	-50	5	-1.02	41539025	8514	42.27	4850	5010	4830	6350	3425	4890	4878.91	1.30	-2235	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	534	-16.58	1.42	12	0.08	-292.00	3402.00	7690	20220913	-37.06	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7690	-37.06	20220913	4630	4.54	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
95	20230912	110758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	-50	5	-1.02	34517450	7063	35.06	4850	5010	4840	6350	3425	4890	4887.08	1.30	-2300	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	534	-16.58	1.42	12	0.06	-292.00	3402.00	7690	20220913	-37.06	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7690	-37.06	20220913	4630	4.54	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
96	20230912	100752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	-5	5	-0.10	18439820	3752	18.63	4850	5010	4850	6350	3425	4890	4914.66	1.30	-1131	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	539	-16.73	1.44	12	0.03	-292.00	3402.00	7690	20220913	-36.48	4630	20230102	5.51	6580	-25.76	20230615	4630	5.51	20230102	7690	-36.48	20220913	4630	5.51	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
97	20230912	090809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4945	55	2	1.12	5832515	1179	5.85	4850	5010	4850	6350	3425	4890	4947.00	1.30	-369	4953	4921	4858	4826	4763	4937	4842	55	1460	500	3030	5	1	11031483	546	-16.93	1.45	12	0.01	-292.00	3402.00	7690	20220913	-35.70	4630	20230102	6.80	6580	-24.85	20230615	4630	6.80	20230102	7690	-35.70	20220913	4630	6.80	20230102	3.53	N	222980	500	55 억	142936	N	N	N	N
98	20230911	160752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4890	50	2	1.03	96270760	19909	85.38	4830	4890	4795	6290	3390	4840	4835.48	1.25	4601	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	539	-16.75	1.44	12	0.18	-292.00	3402.00	7790	20220908	-37.23	4630	20230102	5.62	6580	-25.68	20230615	4630	5.62	20230102	7690	-36.41	20220913	4630	5.62	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
99	20230911	150757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	20	2	0.41	94000155	19444	83.39	4830	4875	4795	6290	3390	4840	4834.40	1.25	4605	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	536	-16.64	1.43	12	0.18	-292.00	3402.00	7790	20220908	-37.61	4630	20230102	4.97	6580	-26.14	20230615	4630	4.97	20230102	7690	-36.80	20220913	4630	4.97	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
100	20230911	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	10	2	0.21	90011430	18622	79.86	4830	4875	4795	6290	3390	4840	4833.61	1.25	4638	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	535	-16.61	1.43	12	0.17	-292.00	3402.00	7790	20220908	-37.74	4630	20230102	4.75	6580	-26.29	20230615	4630	4.75	20230102	7690	-36.93	20220913	4630	4.75	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
101	20230911	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	15	2	0.31	89308165	18477	79.24	4830	4875	4795	6290	3390	4840	4833.48	1.25	4650	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	536	-16.63	1.43	12	0.17	-292.00	3402.00	7790	20220908	-37.68	4630	20230102	4.86	6580	-26.22	20230615	4630	4.86	20230102	7690	-36.87	20220913	4630	4.86	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
102	20230911	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	25	2	0.52	67535790	13995	60.02	4830	4865	4795	6290	3390	4840	4825.71	1.25	2210	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	537	-16.66	1.43	12	0.13	-292.00	3402.00	7790	20220908	-37.55	4630	20230102	5.08	6580	-26.06	20230615	4630	5.08	20230102	7690	-36.74	20220913	4630	5.08	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
103	20230911	110741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4835	-5	5	-0.10	50450510	10476	44.93	4830	4865	4795	6290	3390	4840	4815.82	1.25	1654	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	533	-16.56	1.42	12	0.09	-292.00	3402.00	7790	20220908	-37.93	4630	20230102	4.43	6580	-26.52	20230615	4630	4.43	20230102	7690	-37.13	20220913	4630	4.43	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
104	20230911	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-40	5	-0.83	36615965	7600	32.59	4830	4865	4795	6290	3390	4840	4817.89	1.25	190	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	530	-16.44	1.41	12	0.07	-292.00	3402.00	7790	20220908	-38.38	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7690	-37.58	20220913	4630	3.67	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
105	20230911	090738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	15	2	0.31	18116095	3754	16.10	4830	4865	4825	6290	3390	4840	4825.81	1.25	162	4926	4882	4826	4782	4726	4905	4805	55	1450	500	3000	5	1	11031483	536	-16.63	1.43	12	0.03	-292.00	3402.00	7790	20220908	-37.68	4630	20230102	4.86	6580	-26.22	20230615	4630	4.86	20230102	7690	-36.87	20220913	4630	4.86	20230102	3.55	N	222980	500	55 억	138335	N	N	N	N
106	20230908	160759	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	50	2	1.04	111544350	23128	98.91	4770	4870	4770	6220	3355	4790	4822.91	1.23	2270	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	534	-16.58	1.42	12	0.21	-292.00	3402.00	7790	20220908	-37.87	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7790	-37.87	20220908	4630	4.54	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
107	20230908	150757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	50	2	1.04	109797110	22767	97.37	4770	4870	4770	6220	3355	4790	4822.64	1.23	2207	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	534	-16.58	1.42	12	0.21	-292.00	3402.00	7790	20220908	-37.87	4630	20230102	4.54	6580	-26.44	20230615	4630	4.54	20230102	7790	-37.87	20220908	4630	4.54	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
108	20230908	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	60	2	1.25	102165065	21189	90.62	4770	4870	4770	6220	3355	4790	4821.61	1.23	1550	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	535	-16.61	1.43	12	0.19	-292.00	3402.00	7790	20220908	-37.74	4630	20230102	4.75	6580	-26.29	20230615	4630	4.75	20230102	7790	-37.74	20220908	4630	4.75	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
109	20230908	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	75	2	1.57	85738030	17811	76.17	4770	4870	4770	6220	3355	4790	4813.77	1.23	2020	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	537	-16.66	1.43	12	0.16	-292.00	3402.00	7790	20220908	-37.55	4630	20230102	5.08	6580	-26.06	20230615	4630	5.08	20230102	7790	-37.55	20220908	4630	5.08	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
110	20230908	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	35	2	0.73	54588480	11378	48.66	4770	4870	4770	6220	3355	4790	4797.72	1.23	-1119	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	532	-16.52	1.42	12	0.10	-292.00	3402.00	7790	20220908	-38.06	4630	20230102	4.21	6580	-26.67	20230615	4630	4.21	20230102	7790	-38.06	20220908	4630	4.21	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
111	20230908	110802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	10	2	0.21	48861670	10188	43.57	4770	4870	4770	6220	3355	4790	4796.00	1.23	-1094	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	530	-16.44	1.41	12	0.09	-292.00	3402.00	7790	20220908	-38.38	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7790	-38.38	20220908	4630	3.67	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
112	20230908	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	5	2	0.10	28786200	5987	25.61	4770	4870	4770	6220	3355	4790	4808.12	1.23	-1163	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	529	-16.42	1.41	12	0.05	-292.00	3402.00	7790	20220908	-38.45	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7790	-38.45	20220908	4630	3.56	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
113	20230908	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	0	3	0.00	5997465	1252	5.35	4770	4820	4770	6220	3355	4790	4790.31	1.23	-87	4910	4850	4815	4755	4720	4832	4737	55	1430	500	2960	5	1	11031483	528	-16.40	1.41	12	0.01	-292.00	3402.00	7790	20220908	-38.51	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	7790	-38.51	20220908	4630	3.46	20230102	3.54	N	222980	500	55 억	136065	N	N	N	N
114	20230907	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	-70	5	-1.44	112210685	23381	120.29	4860	4875	4780	6310	3405	4860	4799.24	1.26	-3039	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	528	-16.40	1.41	12	0.21	-292.00	3402.00	7790	20220908	-38.51	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	7790	-38.51	20220908	4630	3.46	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
115	20230907	150752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-60	5	-1.23	110213885	22965	118.15	4860	4875	4780	6310	3405	4860	4799.21	1.26	-3085	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	530	-16.44	1.41	12	0.21	-292.00	3402.00	7790	20220908	-38.38	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	7790	-38.38	20220908	4630	3.67	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
116	20230907	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4785	-75	5	-1.54	84501855	17592	90.51	4860	4875	4785	6310	3405	4860	4803.43	1.26	-3355	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	528	-16.39	1.41	12	0.16	-292.00	3402.00	7790	20220908	-38.58	4630	20230102	3.35	6580	-27.28	20230615	4630	3.35	20230102	7790	-38.58	20220908	4630	3.35	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
117	20230907	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-50	5	-1.03	65206220	13565	69.79	4860	4875	4785	6310	3405	4860	4806.95	1.26	-2953	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	531	-16.47	1.41	12	0.12	-292.00	3402.00	7790	20220908	-38.25	4630	20230102	3.89	6580	-26.90	20230615	4630	3.89	20230102	7790	-38.25	20220908	4630	3.89	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
118	20230907	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	-65	5	-1.34	55314700	11502	59.18	4860	4875	4785	6310	3405	4860	4809.14	1.26	-3017	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	529	-16.42	1.41	12	0.10	-292.00	3402.00	7790	20220908	-38.45	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	7790	-38.45	20220908	4630	3.56	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
119	20230907	110752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4805	-55	5	-1.13	50299525	10457	53.80	4860	4875	4785	6310	3405	4860	4810.13	1.26	-3009	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	530	-16.46	1.41	12	0.09	-292.00	3402.00	7790	20220908	-38.32	4630	20230102	3.78	6580	-26.98	20230615	4630	3.78	20230102	7790	-38.32	20220908	4630	3.78	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
120	20230907	100753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4820	-40	5	-0.82	22763520	4722	24.29	4860	4875	4805	6310	3405	4860	4820.74	1.26	-896	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	532	-16.51	1.42	12	0.04	-292.00	3402.00	7790	20220908	-38.13	4630	20230102	4.10	6580	-26.75	20230615	4630	4.10	20230102	7790	-38.13	20220908	4630	4.10	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
121	20230907	090803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	0	3	0.00	3210720	664	3.42	4860	4860	4815	6310	3405	4860	4835.42	1.26	148	4950	4905	4875	4830	4800	4890	4815	55	1450	500	3010	5	1	11031483	536	-16.64	1.43	12	0.01	-292.00	3402.00	7790	20220908	-37.61	4630	20230102	4.97	6580	-26.14	20230615	4630	4.97	20230102	7790	-37.61	20220908	4630	4.97	20230102	3.52	N	222980	500	55 억	139104	N	N	N	N
122	20230906	160748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-35	5	-0.72	94251960	19363	89.18	4900	4920	4845	6360	3430	4895	4867.63	1.32	-6208	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	536	-16.64	1.43	12	0.18	-292.00	3402.00	7790	20220908	-37.61	4630	20230102	4.97	6580	-26.14	20230615	4630	4.97	20230102	7790	-37.61	20220908	4630	4.97	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
123	20230906	150752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-35	5	-0.72	89933630	18474	85.08	4900	4920	4845	6360	3430	4895	4868.12	1.32	-6228	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	536	-16.64	1.43	12	0.17	-292.00	3402.00	7790	20220908	-37.61	4630	20230102	4.97	6580	-26.14	20230615	4630	4.97	20230102	7790	-37.61	20220908	4630	4.97	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
124	20230906	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-35	5	-0.72	65603915	13461	62.00	4900	4920	4850	6360	3430	4895	4873.63	1.32	-3086	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	536	-16.64	1.43	12	0.12	-292.00	3402.00	7790	20220908	-37.61	4630	20230102	4.97	6580	-26.14	20230615	4630	4.97	20230102	7790	-37.61	20220908	4630	4.97	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
125	20230906	130744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-45	5	-0.92	57947650	11885	54.74	4900	4920	4850	6360	3430	4895	4875.70	1.32	-2596	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	535	-16.61	1.43	12	0.11	-292.00	3402.00	7790	20220908	-37.74	4630	20230102	4.75	6580	-26.29	20230615	4630	4.75	20230102	7790	-37.74	20220908	4630	4.75	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
126	20230906	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-20	5	-0.41	34512000	7068	32.55	4900	4920	4855	6360	3430	4895	4882.85	1.32	-1314	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	538	-16.70	1.43	12	0.06	-292.00	3402.00	7790	20220908	-37.42	4630	20230102	5.29	6580	-25.91	20230615	4630	5.29	20230102	7790	-37.42	20220908	4630	5.29	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
127	20230906	110758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	5	2	0.10	28116160	5759	26.52	4900	4920	4855	6360	3430	4895	4882.13	1.32	-1038	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	541	-16.78	1.44	12	0.05	-292.00	3402.00	7790	20220908	-37.10	4630	20230102	5.83	6580	-25.53	20230615	4630	5.83	20230102	7790	-37.10	20220908	4630	5.83	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
128	20230906	100736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4890	-5	5	-0.10	11091650	2270	10.45	4900	4920	4870	6360	3430	4895	4886.19	1.32	123	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	539	-16.75	1.44	12	0.02	-292.00	3402.00	7790	20220908	-37.23	4630	20230102	5.62	6580	-25.68	20230615	4630	5.62	20230102	7790	-37.23	20220908	4630	5.62	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
129	20230906	090741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-15	5	-0.31	636580	130	0.60	4900	4920	4880	6360	3430	4895	4896.77	1.32	-117	5008	4951	4908	4851	4808	4980	4880	55	1465	500	3030	5	1	11031483	538	-16.71	1.43	12	0.00	-292.00	3402.00	7790	20220908	-37.36	4630	20230102	5.40	6580	-25.84	20230615	4630	5.40	20230102	7790	-37.36	20220908	4630	5.40	20230102	3.53	N	222980	500	55 억	145312	N	N	N	N
130	20230905	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	35	2	0.72	106129455	21617	92.85	4865	4965	4865	6310	3405	4860	4909.54	1.38	-6564	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	540	-16.76	1.44	12	0.20	-292.00	3402.00	8150	20220902	-39.94	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	7790	-37.16	20220908	4630	5.72	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
131	20230905	150754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4890	30	2	0.62	98226945	20002	85.91	4865	4965	4865	6310	3405	4860	4910.86	1.38	-6564	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	539	-16.75	1.44	12	0.18	-292.00	3402.00	8150	20220902	-40.00	4630	20230102	5.62	6580	-25.68	20230615	4630	5.62	20230102	7790	-37.23	20220908	4630	5.62	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
132	20230905	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	35	2	0.72	90102155	18340	78.77	4865	4965	4865	6310	3405	4860	4912.88	1.38	-6501	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	540	-16.76	1.44	12	0.17	-292.00	3402.00	8150	20220902	-39.94	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	7790	-37.16	20220908	4630	5.72	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
133	20230905	130733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	40	2	0.82	81437565	16568	71.16	4865	4965	4865	6310	3405	4860	4915.35	1.38	-6218	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	541	-16.78	1.44	12	0.15	-292.00	3402.00	8150	20220902	-39.88	4630	20230102	5.83	6580	-25.53	20230615	4630	5.83	20230102	7790	-37.10	20220908	4630	5.83	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
134	20230905	120737	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	25	2	0.51	75772640	15409	66.18	4865	4965	4865	6310	3405	4860	4917.43	1.38	-5787	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	539	-16.73	1.44	12	0.14	-292.00	3402.00	8150	20220902	-40.06	4630	20230102	5.51	6580	-25.76	20230615	4630	5.51	20230102	7790	-37.29	20220908	4630	5.51	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
135	20230905	110744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	40	2	0.82	64774260	13154	56.50	4865	4965	4865	6310	3405	4860	4924.30	1.38	-5478	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	541	-16.78	1.44	12	0.12	-292.00	3402.00	8150	20220902	-39.88	4630	20230102	5.83	6580	-25.53	20230615	4630	5.83	20230102	7790	-37.10	20220908	4630	5.83	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
136	20230905	100733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	50	2	1.03	53019775	10748	46.16	4865	4965	4865	6310	3405	4860	4932.99	1.38	-5181	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	542	-16.82	1.44	12	0.10	-292.00	3402.00	8150	20220902	-39.75	4630	20230102	6.05	6580	-25.38	20230615	4630	6.05	20230102	7790	-36.97	20220908	4630	6.05	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
137	20230905	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	100	2	2.06	9744150	1983	8.52	4865	4960	4865	6310	3405	4860	4913.84	1.38	-81	4973	4916	4863	4806	4753	4890	4780	55	1450	500	3010	5	1	11031483	547	-16.99	1.46	12	0.02	-292.00	3402.00	8150	20220902	-39.14	4630	20230102	7.13	6580	-24.62	20230615	4630	7.13	20230102	7790	-36.33	20220908	4630	7.13	20230102	3.59	N	222980	500	55 억	151876	N	N	N	N
138	20230904	160729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-60	5	-1.22	112069345	23081	87.17	4895	4920	4810	6390	3445	4920	4855.48	1.39	-1194	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	536	-16.64	1.43	12	0.21	-292.00	3402.00	8150	20220902	-40.37	4630	20230102	4.97	6580	-26.14	20230615	4630	4.97	20230102	7790	-37.61	20220908	4630	4.97	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
139	20230904	150720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-70	5	-1.42	96333735	19835	74.91	4895	4920	4810	6390	3445	4920	4856.75	1.39	-979	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	535	-16.61	1.43	12	0.18	-292.00	3402.00	8150	20220902	-40.49	4630	20230102	4.75	6580	-26.29	20230615	4630	4.75	20230102	7790	-37.74	20220908	4630	4.75	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
140	20230904	140715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	-65	5	-1.32	84662640	17430	65.83	4895	4920	4810	6390	3445	4920	4857.29	1.39	-755	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	536	-16.63	1.43	12	0.16	-292.00	3402.00	8150	20220902	-40.43	4630	20230102	4.86	6580	-26.22	20230615	4630	4.86	20230102	7790	-37.68	20220908	4630	4.86	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
141	20230904	130728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	-25	5	-0.51	70774495	14577	55.05	4895	4920	4810	6390	3445	4920	4855.22	1.39	-160	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	540	-16.76	1.44	12	0.13	-292.00	3402.00	8150	20220902	-39.94	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	7790	-37.16	20220908	4630	5.72	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
142	20230904	120713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-20	5	-0.41	60847655	12536	47.34	4895	4920	4810	6390	3445	4920	4853.83	1.39	32	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	541	-16.78	1.44	12	0.11	-292.00	3402.00	8150	20220902	-39.88	4630	20230102	5.83	6580	-25.53	20230615	4630	5.83	20230102	7790	-37.10	20220908	4630	5.83	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
143	20230904	110702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-20	5	-0.41	52612720	10848	40.97	4895	4920	4810	6390	3445	4920	4849.99	1.39	901	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	541	-16.78	1.44	12	0.10	-292.00	3402.00	8150	20220902	-39.88	4630	20230102	5.83	6580	-25.53	20230615	4630	5.83	20230102	7790	-37.10	20220908	4630	5.83	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
144	20230904	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-20	5	-0.41	44068445	9097	34.36	4895	4920	4810	6390	3445	4920	4844.28	1.39	2035	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	541	-16.78	1.44	12	0.08	-292.00	3402.00	8150	20220902	-39.88	4630	20230102	5.83	6580	-25.53	20230615	4630	5.83	20230102	7790	-37.10	20220908	4630	5.83	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
145	20230904	090719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4870	-50	5	-1.02	30703765	6343	23.96	4895	4920	4810	6390	3445	4920	4840.57	1.39	820	5046	4982	4946	4882	4846	4965	4865	55	1470	500	3050	5	1	11031483	537	-16.68	1.43	12	0.06	-292.00	3402.00	8150	20220902	-40.25	4630	20230102	5.18	6580	-25.99	20230615	4630	5.18	20230102	7790	-37.48	20220908	4630	5.18	20230102	3.65	N	222980	500	55 억	153080	N	N	N	N
146	20230901	160709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4920	-25	5	-0.51	130446600	26326	56.79	4945	5010	4910	6420	3465	4945	4955.20	1.41	-2497	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	543	-16.85	1.45	12	0.24	-292.00	3402.00	8150	20220902	-39.63	4630	20230102	6.26	6580	-25.23	20230615	4630	6.26	20230102	8150	-39.63	20220902	4630	6.26	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
147	20230901	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	-15	5	-0.30	123024700	24817	53.54	4945	5010	4910	6420	3465	4945	4957.28	1.41	-2319	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	544	-16.88	1.45	12	0.22	-292.00	3402.00	8150	20220902	-39.51	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8150	-39.51	20220902	4630	6.48	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
148	20230901	140721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4935	-10	5	-0.20	110498310	22273	48.05	4945	5010	4930	6420	3465	4945	4961.09	1.41	-1401	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	544	-16.90	1.45	12	0.20	-292.00	3402.00	8150	20220902	-39.45	4630	20230102	6.59	6580	-25.00	20230615	4630	6.59	20230102	8150	-39.45	20220902	4630	6.59	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
149	20230901	130659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	-5	5	-0.10	102840065	20722	44.70	4945	5010	4935	6420	3465	4945	4962.84	1.41	-940	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	545	-16.92	1.45	12	0.19	-292.00	3402.00	8150	20220902	-39.39	4630	20230102	6.70	6580	-24.92	20230615	4630	6.70	20230102	8150	-39.39	20220902	4630	6.70	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
150	20230901	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	-5	5	-0.10	95954825	19329	41.70	4945	5010	4935	6420	3465	4945	4964.29	1.41	220	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	545	-16.92	1.45	12	0.18	-292.00	3402.00	8150	20220902	-39.39	4630	20230102	6.70	6580	-24.92	20230615	4630	6.70	20230102	8150	-39.39	20220902	4630	6.70	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
151	20230901	110707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4945	0	3	0.00	78475355	15795	34.07	4945	5010	4945	6420	3465	4945	4968.37	1.41	1104	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	546	-16.93	1.45	12	0.14	-292.00	3402.00	8150	20220902	-39.33	4630	20230102	6.80	6580	-24.85	20230615	4630	6.80	20230102	8150	-39.33	20220902	4630	6.80	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
152	20230901	100703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4955	10	2	0.20	46783000	9393	20.26	4945	5010	4945	6420	3465	4945	4980.62	1.41	1753	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	547	-16.97	1.46	12	0.09	-292.00	3402.00	8150	20220902	-39.20	4630	20230102	7.02	6580	-24.70	20230615	4630	7.02	20230102	8150	-39.20	20220902	4630	7.02	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N
153	20230901	090652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4975	30	2	0.61	4202060	846	1.83	4945	4990	4945	6420	3465	4945	4966.97	1.41	-570	5111	5027	4986	4902	4861	5007	4882	55	1475	500	3060	5	1	11031483	549	-17.04	1.46	12	0.01	-292.00	3402.00	8150	20220902	-38.96	4630	20230102	7.45	6580	-24.39	20230615	4630	7.45	20230102	8150	-38.96	20220902	4630	7.45	20230102	3.65	N	222980	500	55 억	155577	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History