KissMeData/035810/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2710	15	2	0.56	121422100	44806	23.15	2665	2765	2665	3500	1890	2695	2709.95	3.09	1046	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1765	15.49	0.31	12	0.07	175.00	8690.00	3470	20230524	-21.90	2600	20230103	4.23	3470	-21.90	20230524	2600	4.23	20230103	3470	-21.90	20230524	2600	4.23	20230103	3.25	N	035810	500	329 억	2009821	N	N	11	N	N
3	20230927	150426	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	30	2	1.11	108612205	40091	20.72	2665	2765	2665	3500	1890	2695	2709.14	3.09	1072	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1775	15.57	0.31	12	0.06	175.00	8690.00	3470	20230524	-21.47	2600	20230103	4.81	3470	-21.47	20230524	2600	4.81	20230103	3470	-21.47	20230524	2600	4.81	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
4	20230927	140426	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2715	20	2	0.74	92214655	34043	17.59	2665	2765	2665	3500	1890	2695	2708.77	3.09	110	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1769	15.51	0.31	12	0.05	175.00	8690.00	3470	20230524	-21.76	2600	20230103	4.42	3470	-21.76	20230524	2600	4.42	20230103	3470	-21.76	20230524	2600	4.42	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
5	20230927	130423	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2705	10	2	0.37	87311695	32233	16.66	2665	2765	2665	3500	1890	2695	2708.77	3.09	79	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1762	15.46	0.31	12	0.05	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
6	20230927	120422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2700	5	2	0.19	80654940	29772	15.38	2665	2765	2665	3500	1890	2695	2709.09	3.09	79	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1759	15.43	0.31	12	0.05	175.00	8690.00	3470	20230524	-22.19	2600	20230103	3.85	3470	-22.19	20230524	2600	3.85	20230103	3470	-22.19	20230524	2600	3.85	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
7	20230927	110424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2705	10	2	0.37	74715025	27575	14.25	2665	2765	2665	3500	1890	2695	2709.52	3.09	79	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1762	15.46	0.31	12	0.04	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
8	20230927	100422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2700	5	2	0.19	65530725	24177	12.49	2665	2765	2665	3500	1890	2695	2710.46	3.09	-962	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1759	15.43	0.31	12	0.04	175.00	8690.00	3470	20230524	-22.19	2600	20230103	3.85	3470	-22.19	20230524	2600	3.85	20230103	3470	-22.19	20230524	2600	3.85	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
9	20230927	090429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2665	-30	5	-1.11	17468395	6553	3.39	2665	2695	2665	3500	1890	2695	2665.71	3.09	580	2795	2745	2720	2670	2645	2732	2657	329	805	500	1880	5	1	65145845	1736	15.23	0.31	12	0.01	175.00	8690.00	3470	20230524	-23.20	2600	20230103	2.50	3470	-23.20	20230524	2600	2.50	20230103	3470	-23.20	20230524	2600	2.50	20230103	3.25	N	035810	500	329 억	2009821	N	N	19	N	N
10	20230926	160422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2695	-70	5	-2.53	524328450	192651	240.28	2750	2770	2695	3590	1940	2765	2721.90	3.11	-8114	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1756	15.40	0.31	12	0.30	175.00	8690.00	3470	20230524	-22.33	2600	20230103	3.65	3470	-22.33	20230524	2600	3.65	20230103	3470	-22.33	20230524	2600	3.65	20230103	3.30	N	035810	500	329 억	2022965	N	N	19	N	N
11	20230926	150424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2705	-60	5	-2.17	431557020	158274	197.41	2750	2770	2705	3590	1940	2765	2726.65	3.11	-10038	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1762	15.46	0.31	12	0.24	175.00	8690.00	3470	20230524	-22.05	2600	20230103	4.04	3470	-22.05	20230524	2600	4.04	20230103	3470	-22.05	20230524	2600	4.04	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
12	20230926	140418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	-40	5	-1.45	279352825	102187	127.45	2750	2770	2715	3590	1940	2765	2733.74	3.11	-10442	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1775	15.57	0.31	12	0.16	175.00	8690.00	3470	20230524	-21.47	2600	20230103	4.81	3470	-21.47	20230524	2600	4.81	20230103	3470	-21.47	20230524	2600	4.81	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
13	20230926	130420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2730	-35	5	-1.27	242004980	88464	110.34	2750	2770	2715	3590	1940	2765	2735.63	3.11	-4987	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1778	15.60	0.31	12	0.14	175.00	8690.00	3470	20230524	-21.33	2600	20230103	5.00	3470	-21.33	20230524	2600	5.00	20230103	3470	-21.33	20230524	2600	5.00	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
14	20230926	120422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	-40	5	-1.45	204458305	74697	93.17	2750	2770	2715	3590	1940	2765	2737.17	3.11	-3028	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1775	15.57	0.31	12	0.11	175.00	8690.00	3470	20230524	-21.47	2600	20230103	4.81	3470	-21.47	20230524	2600	4.81	20230103	3470	-21.47	20230524	2600	4.81	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
15	20230926	110422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-25	5	-0.90	172769285	63043	78.63	2750	2770	2720	3590	1940	2765	2740.50	3.11	-2414	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1785	15.66	0.32	12	0.10	175.00	8690.00	3470	20230524	-21.04	2600	20230103	5.38	3470	-21.04	20230524	2600	5.38	20230103	3470	-21.04	20230524	2600	5.38	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
16	20230926	100420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-25	5	-0.90	85923020	31236	38.96	2750	2770	2740	3590	1940	2765	2750.77	3.11	-3322	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1785	15.66	0.32	12	0.05	175.00	8690.00	3470	20230524	-21.04	2600	20230103	5.38	3470	-21.04	20230524	2600	5.38	20230103	3470	-21.04	20230524	2600	5.38	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
17	20230926	090420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	5	2	0.18	17946085	6530	8.14	2750	2770	2745	3590	1940	2765	2748.25	3.11	-426	2801	2782	2761	2742	2721	2792	2752	329	825	500	1930	5	1	65145845	1805	15.83	0.32	12	0.01	175.00	8690.00	3470	20230524	-20.17	2600	20230103	6.54	3470	-20.17	20230524	2600	6.54	20230103	3470	-20.17	20230524	2600	6.54	20230103	3.30	N	035810	500	329 억	2022965	N	N	0	N	N
18	20230925	160421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-5	5	-0.18	218102785	79051	67.09	2740	2780	2740	3600	1940	2770	2759.01	3.11	-269	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1801	15.80	0.32	12	0.12	175.00	8690.00	3470	20230524	-20.32	2600	20230103	6.35	3470	-20.32	20230524	2600	6.35	20230103	3470	-20.32	20230524	2600	6.35	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
19	20230925	150423	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-10	5	-0.36	166681990	60437	51.29	2740	2780	2740	3600	1940	2770	2757.95	3.11	349	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1798	15.77	0.32	12	0.09	175.00	8690.00	3470	20230524	-20.46	2600	20230103	6.15	3470	-20.46	20230524	2600	6.15	20230103	3470	-20.46	20230524	2600	6.15	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
20	20230925	140416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-5	5	-0.18	106538035	38628	32.78	2740	2780	2740	3600	1940	2770	2758.05	3.11	-1928	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1801	15.80	0.32	12	0.06	175.00	8690.00	3470	20230524	-20.32	2600	20230103	6.35	3470	-20.32	20230524	2600	6.35	20230103	3470	-20.32	20230524	2600	6.35	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
21	20230925	130417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2765	-5	5	-0.18	102866140	37301	31.66	2740	2780	2740	3600	1940	2770	2757.73	3.11	-1931	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1801	15.80	0.32	12	0.06	175.00	8690.00	3470	20230524	-20.32	2600	20230103	6.35	3470	-20.32	20230524	2600	6.35	20230103	3470	-20.32	20230524	2600	6.35	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
22	20230925	120422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	0	3	0.00	91833950	33315	28.28	2740	2780	2740	3600	1940	2770	2756.53	3.11	-462	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1805	15.83	0.32	12	0.05	175.00	8690.00	3470	20230524	-20.17	2600	20230103	6.54	3470	-20.17	20230524	2600	6.54	20230103	3470	-20.17	20230524	2600	6.54	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
23	20230925	110417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-15	5	-0.54	83290155	30218	25.65	2740	2780	2740	3600	1940	2770	2756.31	3.11	1063	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1795	15.74	0.32	12	0.05	175.00	8690.00	3470	20230524	-20.61	2600	20230103	5.96	3470	-20.61	20230524	2600	5.96	20230103	3470	-20.61	20230524	2600	5.96	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
24	20230925	100419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-10	5	-0.36	54407280	19723	16.74	2740	2780	2740	3600	1940	2770	2758.57	3.11	1305	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1798	15.77	0.32	12	0.03	175.00	8690.00	3470	20230524	-20.46	2600	20230103	6.15	3470	-20.46	20230524	2600	6.15	20230103	3470	-20.46	20230524	2600	6.15	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
25	20230925	090419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2740	-30	5	-1.08	7396820	2699	2.29	2740	2770	2740	3600	1940	2770	2740.58	3.11	-274	2823	2796	2773	2746	2723	2810	2760	329	830	500	1930	5	1	65145845	1785	15.66	0.32	12	0.00	175.00	8690.00	3470	20230524	-21.04	2600	20230103	5.38	3470	-21.04	20230524	2600	5.38	20230103	3470	-21.04	20230524	2600	5.38	20230103	3.32	N	035810	500	329 억	2023232	N	N	2	N	N
26	20230922	160432	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-5	5	-0.18	324733515	117180	77.67	2760	2800	2750	3605	1945	2775	2771.24	3.14	-21740	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1805	15.83	0.32	12	0.18	175.00	8690.00	3580	20220923	-22.63	2600	20230103	6.54	3470	-20.17	20230524	2600	6.54	20230103	3690	-24.93	20220922	2600	6.54	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
27	20230922	150429	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	-5	5	-0.18	281013430	101398	67.21	2760	2800	2750	3605	1945	2775	2771.39	3.14	-20967	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1805	15.83	0.32	12	0.16	175.00	8690.00	3580	20220923	-22.63	2600	20230103	6.54	3470	-20.17	20230524	2600	6.54	20230103	3690	-24.93	20220922	2600	6.54	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
28	20230922	140430	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	10	2	0.36	257842635	93035	61.67	2760	2800	2750	3605	1945	2775	2771.46	3.14	-20447	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1814	15.91	0.32	12	0.14	175.00	8690.00	3580	20220923	-22.21	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3690	-24.53	20220922	2600	7.12	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
29	20230922	130406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	10	2	0.36	230953070	83400	55.28	2760	2800	2750	3605	1945	2775	2769.22	3.14	-18028	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1814	15.91	0.32	12	0.13	175.00	8690.00	3580	20220923	-22.21	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3690	-24.53	20220922	2600	7.12	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
30	20230922	120403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	210689050	76118	50.45	2760	2800	2750	3605	1945	2775	2767.93	3.14	-16261	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1811	15.89	0.32	12	0.12	175.00	8690.00	3580	20220923	-22.35	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3690	-24.66	20220922	2600	6.92	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
31	20230922	110403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	5	2	0.18	196571300	71054	47.10	2760	2795	2750	3605	1945	2775	2766.51	3.14	-15704	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1811	15.89	0.32	12	0.11	175.00	8690.00	3580	20220923	-22.35	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3690	-24.66	20220922	2600	6.92	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
32	20230922	100403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-20	5	-0.72	123810595	44681	29.62	2760	2795	2750	3605	1945	2775	2770.99	3.14	-14568	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1795	15.74	0.32	12	0.07	175.00	8690.00	3580	20220923	-23.04	2600	20230103	5.96	3470	-20.61	20230524	2600	5.96	20230103	3690	-25.34	20220922	2600	5.96	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
33	20230922	090359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	-15	5	-0.54	12472440	4519	3.00	2760	2760	2760	3605	1945	2775	2760.00	3.14	1897	2891	2832	2801	2742	2711	2817	2727	329	830	500	1940	5	1	65145845	1798	15.77	0.32	12	0.01	175.00	8690.00	3580	20220923	-22.91	2600	20230103	6.15	3470	-20.46	20230524	2600	6.15	20230103	3690	-25.20	20220922	2600	6.15	20230103	3.30	N	035810	500	329 억	2044969	N	N	2	N	N
34	20230921	160405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-80	5	-2.80	412009070	147296	190.29	2825	2860	2770	3710	2000	2855	2797.37	3.21	-41740	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1808	15.86	0.32	12	0.23	175.00	8690.00	3690	20220922	-24.80	2600	20230103	6.73	3470	-20.03	20230524	2600	6.73	20230103	3690	-24.80	20220922	2600	6.73	20230103	3.31	N	035810	500	329 억	2089249	N	N	2	N	N
35	20230921	150359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-80	5	-2.80	364380045	130128	168.11	2825	2860	2770	3710	2000	2855	2800.12	3.21	-40488	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1808	15.86	0.32	12	0.20	175.00	8690.00	3690	20220922	-24.80	2600	20230103	6.73	3470	-20.03	20230524	2600	6.73	20230103	3690	-24.80	20220922	2600	6.73	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
36	20230921	140402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2790	-65	5	-2.28	291066760	103712	133.98	2825	2860	2780	3710	2000	2855	2806.44	3.21	-32566	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1818	15.94	0.32	12	0.16	175.00	8690.00	3690	20220922	-24.39	2600	20230103	7.31	3470	-19.60	20230524	2600	7.31	20230103	3690	-24.39	20220922	2600	7.31	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
37	20230921	130358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2800	-55	5	-1.93	222744660	79209	102.33	2825	2860	2795	3710	2000	2855	2812.05	3.21	-19439	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1824	16.00	0.32	12	0.12	175.00	8690.00	3690	20220922	-24.12	2600	20230103	7.69	3470	-19.31	20230524	2600	7.69	20230103	3690	-24.12	20220922	2600	7.69	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
38	20230921	120356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2810	-45	5	-1.58	164823965	58537	75.62	2825	2860	2800	3710	2000	2855	2815.65	3.21	-15459	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1831	16.06	0.32	12	0.09	175.00	8690.00	3690	20220922	-23.85	2600	20230103	8.08	3470	-19.02	20230524	2600	8.08	20230103	3690	-23.85	20220922	2600	8.08	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
39	20230921	110406	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	-40	5	-1.40	133280415	47317	61.13	2825	2860	2800	3710	2000	2855	2816.66	3.21	-8910	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1834	16.09	0.32	12	0.07	175.00	8690.00	3690	20220922	-23.71	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3690	-23.71	20220922	2600	8.27	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
40	20230921	100359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	-35	5	-1.23	77778985	27551	35.59	2825	2860	2810	3710	2000	2855	2822.96	3.21	-6704	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1837	16.11	0.32	12	0.04	175.00	8690.00	3690	20220922	-23.58	2600	20230103	8.46	3470	-18.73	20230524	2600	8.46	20230103	3690	-23.58	20220922	2600	8.46	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
41	20230921	090403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	-15	5	-0.53	10475660	3705	4.79	2825	2860	2825	3710	2000	2855	2826.56	3.21	-556	2891	2872	2861	2842	2831	2867	2837	329	855	500	1990	5	1	65145845	1850	16.23	0.33	12	0.01	175.00	8690.00	3690	20220922	-23.04	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3690	-23.04	20220922	2600	9.23	20230103	3.31	N	035810	500	329 억	2089249	N	N	5	N	N
42	20230920	160404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-20	5	-0.70	219613435	76833	120.37	2865	2880	2850	3735	2015	2875	2858.32	3.23	-14739	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1860	16.31	0.33	12	0.12	175.00	8690.00	3690	20220922	-22.63	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3690	-22.63	20220922	2600	9.81	20230103	3.31	N	035810	500	329 억	2103988	N	N	5	N	N
43	20230920	150353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-5	5	-0.17	212891555	74480	116.68	2865	2880	2850	3735	2015	2875	2858.37	3.23	-14327	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1870	16.40	0.33	12	0.11	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
44	20230920	140358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	0	3	0.00	164450370	57511	90.10	2865	2880	2850	3735	2015	2875	2859.46	3.23	-8752	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1873	16.43	0.33	12	0.09	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
45	20230920	130356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-15	5	-0.52	118986260	41636	65.23	2865	2880	2850	3735	2015	2875	2857.77	3.23	-176	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3690	20220922	-22.49	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3690	-22.49	20220922	2600	10.00	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
46	20230920	120356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-15	5	-0.52	107059280	37457	58.68	2865	2880	2850	3735	2015	2875	2858.19	3.23	1627	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3690	20220922	-22.49	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3690	-22.49	20220922	2600	10.00	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
47	20230920	110359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-5	5	-0.17	84640345	29596	46.37	2865	2880	2850	3735	2015	2875	2859.86	3.23	3799	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1870	16.40	0.33	12	0.05	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
48	20230920	100350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-5	5	-0.17	38978580	13620	21.34	2865	2880	2855	3735	2015	2875	2861.86	3.23	4286	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1870	16.40	0.33	12	0.02	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
49	20230920	090356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-5	5	-0.17	1269330	443	0.69	2865	2875	2865	3735	2015	2875	2865.30	3.23	-52	2921	2897	2876	2852	2831	2910	2865	329	860	500	2010	5	1	65145845	1870	16.40	0.33	12	0.00	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.31	N	035810	500	329 억	2103988	N	N	4	N	N
50	20230919	160354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	0	3	0.00	180165060	62855	99.90	2860	2900	2855	3735	2015	2875	2866.35	3.24	-5684	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1873	16.43	0.33	12	0.10	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.32	N	035810	500	329 억	2109672	N	N	4	N	N
51	20230919	150353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-5	5	-0.17	161935215	56493	89.79	2860	2900	2855	3735	2015	2875	2866.45	3.24	-5396	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1870	16.40	0.33	12	0.09	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
52	20230919	140351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-10	5	-0.35	139194530	48549	77.16	2860	2900	2855	3735	2015	2875	2867.08	3.24	-3423	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1866	16.37	0.33	12	0.07	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
53	20230919	130348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-10	5	-0.35	106882455	37248	59.20	2860	2900	2860	3735	2015	2875	2869.47	3.24	-3423	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1866	16.37	0.33	12	0.06	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
54	20230919	120359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	0	3	0.00	73652495	25668	40.79	2860	2900	2860	3735	2015	2875	2869.41	3.24	-1087	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1873	16.43	0.33	12	0.04	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
55	20230919	110359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	0	3	0.00	68060370	23720	37.70	2860	2900	2860	3735	2015	2875	2869.30	3.24	-707	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1873	16.43	0.33	12	0.04	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
56	20230919	100355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-5	5	-0.17	61817580	21545	34.24	2860	2900	2860	3735	2015	2875	2869.20	3.24	-7	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1870	16.40	0.33	12	0.03	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
57	20230919	090353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	20	2	0.70	18850220	6584	10.46	2860	2895	2860	3735	2015	2875	2862.85	3.24	472	2931	2902	2886	2857	2841	2895	2850	329	860	500	2010	5	1	65145845	1886	16.54	0.33	12	0.01	175.00	8690.00	3690	20220922	-21.54	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3690	-21.54	20220922	2600	11.35	20230103	3.32	N	035810	500	329 억	2109672	N	N	8	N	N
58	20230918	160356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-35	5	-1.20	181198735	62716	49.23	2900	2915	2870	3780	2040	2910	2889.19	3.23	5891	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1873	16.43	0.33	12	0.10	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.31	N	035810	500	329 억	2103716	N	N	8	N	N
59	20230918	150352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-10	5	-0.34	146096875	50516	39.65	2900	2915	2870	3780	2040	2910	2892.09	3.23	5457	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1889	16.57	0.33	12	0.08	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
60	20230918	140402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-15	5	-0.52	133203145	46062	36.15	2900	2915	2870	3780	2040	2910	2891.82	3.23	7683	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1886	16.54	0.33	12	0.07	175.00	8690.00	3690	20220922	-21.54	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3690	-21.54	20220922	2600	11.35	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
61	20230918	130353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	-20	5	-0.69	119071600	41178	32.32	2900	2915	2870	3780	2040	2910	2891.63	3.23	9139	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1883	16.51	0.33	12	0.06	175.00	8690.00	3690	20220922	-21.68	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3690	-21.68	20220922	2600	11.15	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
62	20230918	120354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-15	5	-0.52	109309070	37800	29.67	2900	2915	2870	3780	2040	2910	2891.77	3.23	7480	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1886	16.54	0.33	12	0.06	175.00	8690.00	3690	20220922	-21.54	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3690	-21.54	20220922	2600	11.35	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
63	20230918	110356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	-5	5	-0.17	77885965	26952	21.15	2900	2915	2870	3780	2040	2910	2889.80	3.23	6839	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1892	16.60	0.33	12	0.04	175.00	8690.00	3690	20220922	-21.27	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3690	-21.27	20220922	2600	11.73	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
64	20230918	100350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-35	5	-1.20	58326180	20207	15.86	2900	2915	2870	3780	2040	2910	2886.43	3.23	3890	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1873	16.43	0.33	12	0.03	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
65	20230918	090347	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	5	2	0.17	565490	195	0.15	2900	2915	2895	3780	2040	2910	2899.95	3.23	-89	2966	2937	2901	2872	2836	2952	2887	329	870	500	2030	5	1	65145845	1899	16.66	0.34	12	0.00	175.00	8690.00	3690	20220922	-21.00	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3690	-21.00	20220922	2600	12.12	20230103	3.31	N	035810	500	329 억	2103716	N	N	10	N	N
66	20230915	160353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	45	2	1.57	369230590	127402	134.11	2880	2930	2865	3720	2010	2865	2898.15	3.17	37144	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1896	16.63	0.33	12	0.20	175.00	8690.00	3690	20220922	-21.14	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3690	-21.14	20220922	2600	11.92	20230103	3.35	N	035810	500	329 억	2067285	N	N	10	N	N
67	20230915	150353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	55	2	1.92	224877170	77514	81.59	2880	2930	2865	3720	2010	2865	2901.12	3.17	21536	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1902	16.69	0.34	12	0.12	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
68	20230915	140351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	45	2	1.57	169227185	58457	61.53	2880	2930	2865	3720	2010	2865	2894.90	3.17	16224	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1896	16.63	0.33	12	0.09	175.00	8690.00	3690	20220922	-21.14	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3690	-21.14	20220922	2600	11.92	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
69	20230915	130350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	50	2	1.75	146417995	50635	53.30	2880	2920	2865	3720	2010	2865	2891.64	3.17	14816	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1899	16.66	0.34	12	0.08	175.00	8690.00	3690	20220922	-21.00	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3690	-21.00	20220922	2600	12.12	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
70	20230915	120355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	40	2	1.40	129265125	44745	47.10	2880	2920	2865	3720	2010	2865	2888.93	3.17	12909	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1892	16.60	0.33	12	0.07	175.00	8690.00	3690	20220922	-21.27	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3690	-21.27	20220922	2600	11.73	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
71	20230915	110354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	35	2	1.22	81183775	28210	29.69	2880	2905	2865	3720	2010	2865	2877.84	3.17	8989	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1889	16.57	0.33	12	0.04	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
72	20230915	100355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	20	2	0.70	51799735	18035	18.98	2880	2885	2865	3720	2010	2865	2872.18	3.17	4120	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1879	16.49	0.33	12	0.03	175.00	8690.00	3690	20220922	-21.82	2600	20230103	10.96	3470	-16.86	20230524	2600	10.96	20230103	3690	-21.82	20220922	2600	10.96	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
73	20230915	090348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	5	2	0.17	40300	14	0.01	2880	2880	2870	3720	2010	2865	2878.57	3.17	-1	2935	2900	2880	2845	2825	2890	2835	329	855	500	2000	5	1	65145845	1870	16.40	0.33	12	0.00	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.35	N	035810	500	329 억	2067285	N	N	3	N	N
74	20230914	160352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-25	5	-0.87	269297810	93852	12.21	2875	2915	2860	3755	2025	2890	2869.40	3.19	-12942	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1866	16.37	0.33	12	0.14	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.35	N	035810	500	329 억	2080162	N	N	3	N	N
75	20230914	150346	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-15	5	-0.52	255876150	89170	11.60	2875	2915	2860	3755	2025	2890	2869.53	3.19	-10287	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1873	16.43	0.33	12	0.14	175.00	8690.00	3690	20220922	-22.09	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3690	-22.09	20220922	2600	10.58	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
76	20230914	140346	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-25	5	-0.87	219486355	76473	9.95	2875	2915	2860	3755	2025	2890	2870.12	3.19	-4319	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1866	16.37	0.33	12	0.12	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
77	20230914	130344	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-20	5	-0.69	194355170	67706	8.81	2875	2915	2860	3755	2025	2890	2870.58	3.19	-1325	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1870	16.40	0.33	12	0.10	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
78	20230914	120352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-25	5	-0.87	142914600	49734	6.47	2875	2915	2860	3755	2025	2890	2873.58	3.19	-2349	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1866	16.37	0.33	12	0.08	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
79	20230914	110347	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-20	5	-0.69	115029295	40009	5.20	2875	2915	2860	3755	2025	2890	2875.09	3.19	1877	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1870	16.40	0.33	12	0.06	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
80	20230914	100342	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-10	5	-0.35	67196695	23338	3.04	2875	2915	2865	3755	2025	2890	2879.28	3.19	2763	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1876	16.46	0.33	12	0.04	175.00	8690.00	3690	20220922	-21.95	2600	20230103	10.77	3470	-17.00	20230524	2600	10.77	20230103	3690	-21.95	20220922	2600	10.77	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
81	20230914	090349	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	25	2	0.87	4080840	1417	0.18	2875	2915	2875	3755	2025	2890	2879.92	3.19	-18	3200	3045	2945	2790	2690	3122	2867	329	865	500	2020	5	1	65145845	1899	16.66	0.34	12	0.00	175.00	8690.00	3690	20220922	-21.00	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3690	-21.00	20220922	2600	12.12	20230103	3.35	N	035810	500	329 억	2080162	N	N	12	N	N
82	20230913	160350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	35	2	1.23	2254748260	767726	730.93	2855	3100	2845	3710	2000	2855	2936.96	3.11	52142	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1883	16.51	0.33	12	1.18	175.00	8690.00	3690	20220922	-21.68	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3690	-21.68	20220922	2600	11.15	20230103	3.38	N	035810	500	329 억	2027236	N	N	12	N	N
83	20230913	150345	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	60	2	2.10	2191117475	745718	709.98	2855	3100	2845	3710	2000	2855	2938.27	3.11	47415	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1899	16.66	0.34	12	1.14	175.00	8690.00	3690	20220922	-21.00	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3690	-21.00	20220922	2600	12.12	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
84	20230913	140349	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2925	70	2	2.45	1994836370	678084	645.59	2855	3100	2845	3710	2000	2855	2941.87	3.11	27037	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1906	16.71	0.34	12	1.04	175.00	8690.00	3690	20220922	-20.73	2600	20230103	12.50	3470	-15.71	20230524	2600	12.50	20230103	3690	-20.73	20220922	2600	12.50	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
85	20230913	130340	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	75	2	2.63	473946100	164318	156.44	2855	2960	2845	3710	2000	2855	2884.32	3.11	-991	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1909	16.74	0.34	12	0.25	175.00	8690.00	3690	20220922	-20.60	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3690	-20.60	20220922	2600	12.69	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
86	20230913	120351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	35	2	1.23	290102790	101361	96.50	2855	2895	2845	3710	2000	2855	2862.08	3.11	4915	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1883	16.51	0.33	12	0.16	175.00	8690.00	3690	20220922	-21.68	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3690	-21.68	20220922	2600	11.15	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
87	20230913	110345	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	10	2	0.35	198431840	69456	66.13	2855	2885	2845	3710	2000	2855	2856.94	3.11	689	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1866	16.37	0.33	12	0.11	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
88	20230913	100344	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	0	3	0.00	61980875	21597	20.56	2855	2885	2845	3710	2000	2855	2869.88	3.11	1994	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1860	16.31	0.33	12	0.03	175.00	8690.00	3690	20220922	-22.63	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3690	-22.63	20220922	2600	9.81	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
89	20230913	090341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	0	3	0.00	4465220	1564	1.49	2855	2860	2850	3710	2000	2855	2855.00	3.11	-2	2958	2906	2873	2821	2788	2890	2805	329	855	500	1990	5	1	65145845	1860	16.31	0.33	12	0.00	175.00	8690.00	3690	20220922	-22.63	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3690	-22.63	20220922	2600	9.81	20230103	3.38	N	035810	500	329 억	2027236	N	N	21	N	N
90	20230912	160338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2855	-40	5	-1.38	295492155	102678	134.41	2900	2925	2840	3760	2030	2895	2877.85	3.12	-3986	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1860	16.31	0.33	12	0.16	175.00	8690.00	3690	20220922	-22.63	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3690	-22.63	20220922	2600	9.81	20230103	3.42	N	035810	500	329 억	2030870	N	N	21	N	N
91	20230912	150345	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-35	5	-1.21	254491480	88292	115.58	2900	2925	2860	3760	2030	2895	2882.38	3.12	-6091	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1863	16.34	0.33	12	0.14	175.00	8690.00	3690	20220922	-22.49	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3690	-22.49	20220922	2600	10.00	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
92	20230912	140345	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-15	5	-0.52	174551875	60402	79.07	2900	2925	2875	3760	2030	2895	2889.84	3.12	-6606	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1876	16.46	0.33	12	0.09	175.00	8690.00	3690	20220922	-21.95	2600	20230103	10.77	3470	-17.00	20230524	2600	10.77	20230103	3690	-21.95	20220922	2600	10.77	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
93	20230912	130341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	5	2	0.17	142680940	49335	64.58	2900	2925	2880	3760	2030	2895	2892.08	3.12	-5414	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1889	16.57	0.33	12	0.08	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
94	20230912	120336	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	5	2	0.17	109179655	37725	49.39	2900	2925	2880	3760	2030	2895	2894.09	3.12	-3265	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1889	16.57	0.33	12	0.06	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
95	20230912	110341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	-5	5	-0.17	86795860	29985	39.25	2900	2925	2880	3760	2030	2895	2894.64	3.12	-2241	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1883	16.51	0.33	12	0.05	175.00	8690.00	3690	20220922	-21.68	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3690	-21.68	20220922	2600	11.15	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
96	20230912	100340	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	5	2	0.17	50323275	17351	22.71	2900	2925	2880	3760	2030	2895	2900.31	3.12	-420	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1889	16.57	0.33	12	0.03	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
97	20230912	090344	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	5	2	0.17	3393000	1170	1.53	2900	2900	2900	3760	2030	2895	2900.00	3.12	346	2951	2922	2906	2877	2861	2915	2870	329	865	500	2020	5	1	65145845	1889	16.57	0.33	12	0.00	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.42	N	035810	500	329 억	2030870	N	N	10	N	N
98	20230911	160337	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-25	5	-0.86	221369240	76284	29.44	2920	2935	2890	3795	2045	2920	2901.97	3.14	-16506	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1886	16.54	0.33	12	0.12	175.00	8690.00	3690	20220922	-21.54	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3690	-21.54	20220922	2600	11.35	20230103	3.35	N	035810	500	329 억	2047115	N	N	10	N	N
99	20230911	150343	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2890	-30	5	-1.03	209173455	72070	27.81	2920	2935	2890	3795	2045	2920	2902.37	3.14	-15425	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1883	16.51	0.33	12	0.11	175.00	8690.00	3690	20220922	-21.68	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3690	-21.68	20220922	2600	11.15	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
100	20230911	140347	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	-15	5	-0.51	176021180	60612	23.39	2920	2935	2895	3795	2045	2920	2904.06	3.14	-10223	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1892	16.60	0.33	12	0.09	175.00	8690.00	3690	20220922	-21.27	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3690	-21.27	20220922	2600	11.73	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
101	20230911	130337	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-10	5	-0.34	109173995	37547	14.49	2920	2935	2900	3795	2045	2920	2907.66	3.14	-9609	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1896	16.63	0.33	12	0.06	175.00	8690.00	3690	20220922	-21.14	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3690	-21.14	20220922	2600	11.92	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
102	20230911	120339	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-10	5	-0.34	98892065	34008	13.12	2920	2935	2900	3795	2045	2920	2907.91	3.14	-7204	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1896	16.63	0.33	12	0.05	175.00	8690.00	3690	20220922	-21.14	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3690	-21.14	20220922	2600	11.92	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
103	20230911	110333	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-20	5	-0.68	87277315	30007	11.58	2920	2935	2900	3795	2045	2920	2908.57	3.14	-7058	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1889	16.57	0.33	12	0.05	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
104	20230911	100335	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	-15	5	-0.51	60321115	20720	8.00	2920	2935	2900	3795	2045	2920	2911.25	3.14	-6901	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1892	16.60	0.33	12	0.03	175.00	8690.00	3690	20220922	-21.27	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3690	-21.27	20220922	2600	11.73	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
105	20230911	090334	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	-5	5	-0.17	9925110	3397	1.31	2920	2935	2915	3795	2045	2920	2921.73	3.14	-124	3013	2966	2923	2876	2833	2990	2900	329	875	500	2040	5	1	65145845	1899	16.66	0.34	12	0.01	175.00	8690.00	3690	20220922	-21.00	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3690	-21.00	20220922	2600	12.12	20230103	3.35	N	035810	500	329 억	2047115	N	N	12	N	N
106	20230908	160339	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	55	2	1.92	750078420	256155	205.92	2880	2970	2880	3720	2010	2865	2928.22	3.11	22198	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1902	16.69	0.34	12	0.39	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.33	N	035810	500	329 억	2024917	N	N	12	N	N
107	20230908	150340	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	55	2	1.92	725271110	247658	199.09	2880	2970	2880	3720	2010	2865	2928.52	3.11	21651	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1902	16.69	0.34	12	0.38	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
108	20230908	140339	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	65	2	2.27	717270320	244916	196.88	2880	2970	2880	3720	2010	2865	2928.64	3.11	20399	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1909	16.74	0.34	12	0.38	175.00	8690.00	3690	20220922	-20.60	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3690	-20.60	20220922	2600	12.69	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
109	20230908	130341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	55	2	1.92	687552490	234776	188.73	2880	2970	2880	3720	2010	2865	2928.55	3.11	19341	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1902	16.69	0.34	12	0.36	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
110	20230908	120347	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	55	2	1.92	667654775	227940	183.24	2880	2970	2880	3720	2010	2865	2929.08	3.11	19204	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1902	16.69	0.34	12	0.35	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
111	20230908	110343	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	40	2	1.40	659184160	225044	180.91	2880	2970	2880	3720	2010	2865	2929.13	3.11	18854	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1892	16.60	0.33	12	0.35	175.00	8690.00	3690	20220922	-21.27	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3690	-21.27	20220922	2600	11.73	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
112	20230908	100339	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	80	2	2.79	629460685	214858	172.72	2880	2970	2880	3720	2010	2865	2929.66	3.11	19183	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1919	16.83	0.34	12	0.33	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
113	20230908	090345	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	55	2	1.92	72330730	24928	20.04	2880	2930	2880	3720	2010	2865	2901.59	3.11	-2404	2945	2905	2880	2840	2815	2892	2827	329	855	500	2000	5	1	65145845	1902	16.69	0.34	12	0.04	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.33	N	035810	500	329 억	2024917	N	N	24	N	N
114	20230907	160338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-35	5	-1.21	342063090	119204	138.66	2920	2920	2855	3770	2030	2900	2869.57	3.12	-8908	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1866	16.37	0.33	12	0.18	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.34	N	035810	500	329 억	2033740	N	N	24	N	N
115	20230907	150338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-30	5	-1.03	333363235	116164	135.13	2920	2920	2855	3770	2030	2900	2869.76	3.12	-9659	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.18	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
116	20230907	140338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-30	5	-1.03	196588165	68418	79.59	2920	2920	2855	3770	2030	2900	2873.34	3.12	-10389	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.11	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
117	20230907	130339	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-20	5	-0.69	187822135	65366	76.04	2920	2920	2855	3770	2030	2900	2873.39	3.12	-9612	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1876	16.46	0.33	12	0.10	175.00	8690.00	3690	20220922	-21.95	2600	20230103	10.77	3470	-17.00	20230524	2600	10.77	20230103	3690	-21.95	20220922	2600	10.77	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
118	20230907	120342	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-35	5	-1.21	162457450	56507	65.73	2920	2920	2855	3770	2030	2900	2875.00	3.12	-8351	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1866	16.37	0.33	12	0.09	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
119	20230907	110341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	-35	5	-1.21	134622970	46780	54.42	2920	2920	2855	3770	2030	2900	2877.79	3.12	-8925	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1866	16.37	0.33	12	0.07	175.00	8690.00	3690	20220922	-22.36	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3690	-22.36	20220922	2600	10.19	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
120	20230907	100338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-30	5	-1.03	76286720	26409	30.72	2920	2920	2865	3770	2030	2900	2888.66	3.12	-7488	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.04	175.00	8690.00	3690	20220922	-22.22	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3690	-22.22	20220922	2600	10.38	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
121	20230907	090343	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	0	3	0.00	7987740	2744	3.19	2920	2920	2900	3770	2030	2900	2910.98	3.12	-2453	2986	2942	2911	2867	2836	2927	2852	329	870	500	2030	5	1	65145845	1889	16.57	0.33	12	0.00	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.34	N	035810	500	329 억	2033740	N	N	30	N	N
122	20230906	160338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-45	5	-1.53	245686465	84325	132.34	2925	2955	2880	3825	2065	2945	2913.59	3.17	-32219	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1889	16.57	0.33	12	0.13	175.00	8690.00	3690	20220922	-21.41	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3690	-21.41	20220922	2600	11.54	20230103	3.33	N	035810	500	329 억	2067080	N	N	30	N	N
123	20230906	150337	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-50	5	-1.70	224253825	76908	120.70	2925	2955	2885	3825	2065	2945	2915.87	3.17	-33561	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1886	16.54	0.33	12	0.12	175.00	8690.00	3690	20220922	-21.54	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3690	-21.54	20220922	2600	11.35	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
124	20230906	140339	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-35	5	-1.19	191348665	65542	102.86	2925	2955	2900	3825	2065	2945	2919.48	3.17	-26429	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1896	16.63	0.33	12	0.10	175.00	8690.00	3690	20220922	-21.14	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3690	-21.14	20220922	2600	11.92	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
125	20230906	130337	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2915	-30	5	-1.02	132429585	45258	71.03	2925	2955	2910	3825	2065	2945	2926.10	3.17	-15057	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1899	16.66	0.34	12	0.07	175.00	8690.00	3690	20220922	-21.00	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3690	-21.00	20220922	2600	12.12	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
126	20230906	120341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	-15	5	-0.51	115505740	39455	61.92	2925	2955	2915	3825	2065	2945	2927.53	3.17	-10209	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1909	16.74	0.34	12	0.06	175.00	8690.00	3690	20220922	-20.60	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3690	-20.60	20220922	2600	12.69	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
127	20230906	110341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	-15	5	-0.51	86271715	29449	46.22	2925	2955	2915	3825	2065	2945	2929.53	3.17	-8758	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1909	16.74	0.34	12	0.05	175.00	8690.00	3690	20220922	-20.60	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3690	-20.60	20220922	2600	12.69	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
128	20230906	100332	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	0	3	0.00	39234330	13370	20.98	2925	2955	2920	3825	2065	2945	2934.50	3.17	-5521	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1919	16.83	0.34	12	0.02	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
129	20230906	090333	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2920	-25	5	-0.85	11080485	3791	5.95	2925	2930	2920	3825	2065	2945	2922.84	3.17	-1667	2991	2967	2946	2922	2901	2980	2935	329	880	500	2060	5	1	65145845	1902	16.69	0.34	12	0.01	175.00	8690.00	3690	20220922	-20.87	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3690	-20.87	20220922	2600	12.31	20230103	3.33	N	035810	500	329 억	2067080	N	N	27	N	N
130	20230905	160333	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	0	3	0.00	186358285	63412	80.96	2930	2970	2925	3825	2065	2945	2938.85	3.21	-24480	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1919	16.83	0.34	12	0.10	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.33	N	035810	500	329 억	2091561	N	N	27	N	N
131	20230905	150343	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	0	3	0.00	159026485	54117	69.10	2930	2970	2925	3825	2065	2945	2938.57	3.21	-23057	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1919	16.83	0.34	12	0.08	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
132	20230905	140338	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	0	3	0.00	86682105	29497	37.66	2930	2970	2925	3825	2065	2945	2938.68	3.21	-14225	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1919	16.83	0.34	12	0.05	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
133	20230905	130327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2940	-5	5	-0.17	80736310	27473	35.08	2930	2970	2925	3825	2065	2945	2938.75	3.21	-12614	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1915	16.80	0.34	12	0.04	175.00	8690.00	3690	20220922	-20.33	2600	20230103	13.08	3470	-15.27	20230524	2600	13.08	20230103	3690	-20.33	20220922	2600	13.08	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
134	20230905	120333	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2940	-5	5	-0.17	49497100	16831	21.49	2930	2970	2925	3825	2065	2945	2940.83	3.21	-5794	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1915	16.80	0.34	12	0.03	175.00	8690.00	3690	20220922	-20.33	2600	20230103	13.08	3470	-15.27	20230524	2600	13.08	20230103	3690	-20.33	20220922	2600	13.08	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
135	20230905	110335	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	5	2	0.17	38411925	13068	16.68	2930	2970	2925	3825	2065	2945	2939.39	3.21	-4023	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1922	16.86	0.34	12	0.02	175.00	8690.00	3690	20220922	-20.05	2600	20230103	13.46	3470	-14.99	20230524	2600	13.46	20230103	3690	-20.05	20220922	2600	13.46	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
136	20230905	100332	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	5	2	0.17	28413235	9671	12.35	2930	2970	2925	3825	2065	2945	2937.98	3.21	-2866	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1922	16.86	0.34	12	0.01	175.00	8690.00	3690	20220922	-20.05	2600	20230103	13.46	3470	-14.99	20230524	2600	13.46	20230103	3690	-20.05	20220922	2600	13.46	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
137	20230905	090327	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	15	2	0.51	3194230	1085	1.39	2930	2960	2930	3825	2065	2945	2943.99	3.21	-387	3018	2981	2958	2921	2898	2970	2910	329	880	500	2060	5	1	65145845	1928	16.91	0.34	12	0.00	175.00	8690.00	3690	20220922	-19.78	2600	20230103	13.85	3470	-14.70	20230524	2600	13.85	20230103	3690	-19.78	20220922	2600	13.85	20230103	3.33	N	035810	500	329 억	2091561	N	N	7	N	N
138	20230904	160331	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	-25	5	-0.84	230838530	78218	43.77	2955	2995	2935	3860	2080	2970	2951.22	3.25	-26171	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1919	16.83	0.34	12	0.12	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.30	N	035810	500	329 억	2117732	N	N	7	N	N
139	20230904	150325	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-20	5	-0.67	209416860	70943	39.70	2955	2995	2935	3860	2080	2970	2951.90	3.25	-28254	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1922	16.86	0.34	12	0.11	175.00	8690.00	3690	20220922	-20.05	2600	20230103	13.46	3470	-14.99	20230524	2600	13.46	20230103	3690	-20.05	20220922	2600	13.46	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
140	20230904	140324	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2945	-25	5	-0.84	204968920	69435	38.85	2955	2995	2935	3860	2080	2970	2951.95	3.25	-28494	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1919	16.83	0.34	12	0.11	175.00	8690.00	3690	20220922	-20.19	2600	20230103	13.27	3470	-15.13	20230524	2600	13.27	20230103	3690	-20.19	20220922	2600	13.27	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
141	20230904	130329	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	-10	5	-0.34	187418335	63489	35.53	2955	2995	2935	3860	2080	2970	2951.98	3.25	-27090	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1928	16.91	0.34	12	0.10	175.00	8690.00	3690	20220922	-19.78	2600	20230103	13.85	3470	-14.70	20230524	2600	13.85	20230103	3690	-19.78	20220922	2600	13.85	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
142	20230904	120323	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-20	5	-0.67	150291955	50878	28.47	2955	2995	2935	3860	2080	2970	2953.97	3.25	-28667	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1922	16.86	0.34	12	0.08	175.00	8690.00	3690	20220922	-20.05	2600	20230103	13.46	3470	-14.99	20230524	2600	13.46	20230103	3690	-20.05	20220922	2600	13.46	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
143	20230904	110319	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2970	0	3	0.00	87975340	29792	16.67	2955	2995	2935	3860	2080	2970	2952.99	3.25	-12981	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1935	16.97	0.34	12	0.05	175.00	8690.00	3690	20220922	-19.51	2600	20230103	14.23	3470	-14.41	20230524	2600	14.23	20230103	3690	-19.51	20220922	2600	14.23	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
144	20230904	100320	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	-10	5	-0.34	61919865	20990	11.75	2955	2995	2935	3860	2080	2970	2949.97	3.25	-8574	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1928	16.91	0.34	12	0.03	175.00	8690.00	3690	20220922	-19.78	2600	20230103	13.85	3470	-14.70	20230524	2600	13.85	20230103	3690	-19.78	20220922	2600	13.85	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
145	20230904	090326	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2935	-35	5	-1.18	35165145	11932	6.68	2955	2995	2935	3860	2080	2970	2947.13	3.25	-7563	3030	3000	2970	2940	2910	2985	2925	329	890	500	2070	5	1	65145845	1912	16.77	0.34	12	0.02	175.00	8690.00	3690	20220922	-20.46	2600	20230103	12.88	3470	-15.42	20230524	2600	12.88	20230103	3690	-20.46	20220922	2600	12.88	20230103	3.30	N	035810	500	329 억	2117732	N	N	6	N	N
146	20230901	160322	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2970	-25	5	-0.83	524957225	177314	143.54	2990	3000	2940	3890	2100	2995	2960.59	3.31	-35354	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1935	16.97	0.34	12	0.27	175.00	8690.00	3690	20220831	-19.51	2600	20230103	14.23	3470	-14.41	20230524	2600	14.23	20230103	3690	-19.51	20220922	2600	14.23	20230103	3.29	N	035810	500	329 억	2153087	N	N	6	N	N
147	20230901	150328	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2975	-20	5	-0.67	501898015	169549	137.25	2990	3000	2940	3890	2100	2995	2960.19	3.31	-34481	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1938	17.00	0.34	12	0.26	175.00	8690.00	3690	20220831	-19.38	2600	20230103	14.42	3470	-14.27	20230524	2600	14.42	20230103	3690	-19.38	20220922	2600	14.42	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N
148	20230901	140325	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2950	-45	5	-1.50	358245110	120906	97.88	2990	3000	2950	3890	2100	2995	2962.99	3.31	-22705	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1922	16.86	0.34	12	0.19	175.00	8690.00	3690	20220831	-20.05	2600	20230103	13.46	3470	-14.99	20230524	2600	13.46	20230103	3690	-20.05	20220922	2600	13.46	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N
149	20230901	130321	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2965	-30	5	-1.00	309488980	104395	84.51	2990	3000	2950	3890	2100	2995	2964.58	3.31	-17683	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1932	16.94	0.34	12	0.16	175.00	8690.00	3690	20220831	-19.65	2600	20230103	14.04	3470	-14.55	20230524	2600	14.04	20230103	3690	-19.65	20220922	2600	14.04	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N
150	20230901	120322	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2960	-35	5	-1.17	229683865	77452	62.70	2990	3000	2950	3890	2100	2995	2965.48	3.31	-15106	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1928	16.91	0.34	12	0.12	175.00	8690.00	3690	20220831	-19.78	2600	20230103	13.85	3470	-14.70	20230524	2600	13.85	20230103	3690	-19.78	20220922	2600	13.85	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N
151	20230901	110323	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2965	-30	5	-1.00	164403690	55362	44.82	2990	3000	2950	3890	2100	2995	2969.59	3.31	-11756	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1932	16.94	0.34	12	0.08	175.00	8690.00	3690	20220831	-19.65	2600	20230103	14.04	3470	-14.55	20230524	2600	14.04	20230103	3690	-19.65	20220922	2600	14.04	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N
152	20230901	100320	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2970	-25	5	-0.83	122074280	41113	33.28	2990	3000	2950	3890	2100	2995	2969.21	3.31	-3368	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1935	16.97	0.34	12	0.06	175.00	8690.00	3690	20220831	-19.51	2600	20230103	14.23	3470	-14.41	20230524	2600	14.23	20230103	3690	-19.51	20220922	2600	14.23	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N
153	20230901	090318	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3000	5	2	0.17	31600380	10597	8.58	2990	3000	2980	3890	2100	2995	2981.96	3.31	-68	3051	3022	3006	2977	2961	3015	2970	329	895	500	2090	5	1	65145845	1954	17.14	0.35	12	0.02	175.00	8690.00	3690	20220831	-18.70	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3690	-18.70	20220922	2600	15.38	20230103	3.29	N	035810	500	329 억	2153087	N	N	7	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History