KissMeData/035810/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240930	160434	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	-20	5	-0.73	123988250	45958	59.08	2715	2725	2680	3540	1910	2725	2697.82	3.85	-14752	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1762	6.65	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
3	20240930	150440	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	-25	5	-0.92	120866925	44802	57.59	2715	2725	2680	3540	1910	2725	2697.76	3.85	-14655	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
4	20240930	140439	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-35	5	-1.28	95111315	35248	45.31	2715	2725	2685	3540	1910	2725	2698.29	3.85	-8177	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1752	6.61	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
5	20240930	130438	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	-30	5	-1.10	82120025	30417	39.10	2715	2725	2685	3540	1910	2725	2699.75	3.85	-8069	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1756	6.62	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
6	20240930	120437	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	-20	5	-0.73	69134365	25597	32.91	2715	2725	2690	3540	1910	2725	2700.81	3.85	-6637	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1762	6.65	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
7	20240930	110436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	-20	5	-0.73	59216085	21916	28.17	2715	2725	2690	3540	1910	2725	2701.88	3.85	-4960	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1762	6.65	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
8	20240930	100433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	-15	5	-0.55	29621570	10958	14.09	2715	2725	2700	3540	1910	2725	2703.05	3.85	833	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1765	6.66	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	3400	-20.29	20240524	2475	9.49	20240909	3400	-20.29	20240524	2475	9.49	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
9	20240930	090419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	-20	5	-0.73	3961720	1460	1.88	2715	2725	2705	3540	1910	2725	2712.92	3.85	-1028	2755	2740	2715	2700	2675	2747	2707	329	815	500	2010	5	1	65145845	1762	6.65	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.63	N	035810	500	329 억	2506676	N	N	0	N	N
10	20240927	160434	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2725	25	2	0.93	210559100	77590	372.42	2690	2730	2690	3510	1890	2700	2713.74	3.82	13515	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1775	6.70	0.30	12	0.12	407.00	8968.00	3400	20240524	-19.85	2475	20240909	10.10	3400	-19.85	20240524	2475	10.10	20240909	3400	-19.85	20240524	2475	10.10	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
11	20240927	150438	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	20	2	0.74	196305160	72352	347.28	2690	2730	2690	3510	1890	2700	2713.20	3.82	11556	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1772	6.68	0.30	12	0.11	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	3400	-20.00	20240524	2475	9.90	20240909	3400	-20.00	20240524	2475	9.90	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
12	20240927	140441	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	20	2	0.74	140440080	51809	248.68	2690	2720	2690	3510	1890	2700	2710.73	3.82	193	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1772	6.68	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	3400	-20.00	20240524	2475	9.90	20240909	3400	-20.00	20240524	2475	9.90	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
13	20240927	130437	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	15	2	0.56	129367445	47722	229.06	2690	2720	2690	3510	1890	2700	2710.86	3.82	-477	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1769	6.67	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.15	2475	20240909	9.70	3400	-20.15	20240524	2475	9.70	20240909	3400	-20.15	20240524	2475	9.70	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
14	20240927	120435	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	20	2	0.74	93150870	34357	164.91	2690	2720	2690	3510	1890	2700	2711.27	3.82	-374	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1772	6.68	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.00	2475	20240909	9.90	3400	-20.00	20240524	2475	9.90	20240909	3400	-20.00	20240524	2475	9.90	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
15	20240927	110438	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	10	2	0.37	71209280	26274	126.11	2690	2720	2690	3510	1890	2700	2710.26	3.82	-2024	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1765	6.66	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	3400	-20.29	20240524	2475	9.49	20240909	3400	-20.29	20240524	2475	9.49	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
16	20240927	100436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	10	2	0.37	44921720	16564	79.50	2690	2720	2690	3510	1890	2700	2712.01	3.82	479	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1765	6.66	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.29	2475	20240909	9.49	3400	-20.29	20240524	2475	9.49	20240909	3400	-20.29	20240524	2475	9.49	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
17	20240927	090436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	0	3	0.00	3826260	1421	6.82	2690	2700	2690	3510	1890	2700	2692.62	3.82	-136	2706	2702	2696	2692	2686	2705	2695	329	810	500	1990	5	1	65145845	1759	6.63	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.62	N	035810	500	329 억	2491217	N	N	0	N	N
18	20240926	160430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	5	2	0.19	55806115	20715	39.93	2695	2700	2690	3500	1890	2695	2693.99	3.82	-777	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1759	6.63	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
19	20240926	150428	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	5	2	0.19	52593215	19523	37.64	2695	2700	2690	3500	1890	2695	2693.91	3.82	-758	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1759	6.63	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
20	20240926	140433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	0	3	0.00	47259645	17543	33.82	2695	2700	2690	3500	1890	2695	2693.93	3.82	-758	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
21	20240926	130436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	0	3	0.00	42778990	15879	30.61	2695	2700	2690	3500	1890	2695	2694.06	3.82	-827	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
22	20240926	120436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	0	3	0.00	37028040	13744	26.50	2695	2700	2690	3500	1890	2695	2694.12	3.82	-807	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
23	20240926	110436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	0	3	0.00	23233770	8621	16.62	2695	2700	2690	3500	1890	2695	2695.02	3.82	-498	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
24	20240926	100436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-5	5	-0.19	17568435	6521	12.57	2695	2700	2690	3500	1890	2695	2694.13	3.82	-493	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
25	20240926	090432	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	5	2	0.19	425340	158	0.30	2695	2700	2690	3500	1890	2695	2692.03	3.82	-151	2725	2710	2695	2680	2665	2717	2687	329	805	500	1990	5	1	65145845	1759	6.63	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.61	N	035810	500	329 억	2491734	N	N	0	N	N
26	20240925	160430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	139858950	51872	98.57	2690	2710	2680	3495	1885	2690	2696.25	3.83	-1601	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
27	20240925	150433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	0	3	0.00	131647225	48823	92.78	2690	2710	2680	3495	1885	2690	2696.44	3.83	-834	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
28	20240925	140435	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	95585810	35438	67.34	2690	2710	2680	3495	1885	2690	2697.30	3.83	3407	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
29	20240925	130434	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	15	2	0.56	84895830	31477	59.82	2690	2710	2680	3495	1885	2690	2697.11	3.83	3407	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1762	6.65	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
30	20240925	120433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	15	2	0.56	77052640	28572	54.30	2690	2710	2680	3495	1885	2690	2696.83	3.83	3407	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1762	6.65	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
31	20240925	110432	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	15	2	0.56	67735240	25125	47.75	2690	2710	2680	3495	1885	2690	2695.97	3.83	3407	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1762	6.65	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.44	2475	20240909	9.29	3400	-20.44	20240524	2475	9.29	20240909	3400	-20.44	20240524	2475	9.29	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
32	20240925	100433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	10	2	0.37	61394280	22777	43.28	2690	2710	2680	3495	1885	2690	2695.49	3.83	3475	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1759	6.63	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.59	2475	20240909	9.09	3400	-20.59	20240524	2475	9.09	20240909	3400	-20.59	20240524	2475	9.09	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
33	20240925	090433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	0	3	0.00	3998990	1490	2.83	2690	2690	2680	3495	1885	2690	2683.09	3.83	-420	2713	2701	2688	2676	2663	2695	2670	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.64	N	035810	500	329 억	2492516	N	N	24	N	N
34	20240924	160430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	0	3	0.00	140794045	52348	74.53	2695	2700	2675	3495	1885	2690	2689.58	3.83	-3390	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.64	N	035810	500	329 억	2497552	N	N	24	N	N
35	20240924	150430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	137740895	51213	72.92	2695	2700	2675	3495	1885	2690	2689.57	3.83	-3647	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
36	20240924	140430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	-10	5	-0.37	83292305	30954	44.07	2695	2700	2675	3495	1885	2690	2690.84	3.83	-3102	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1746	6.58	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
37	20240924	130430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	-10	5	-0.37	83131500	30894	43.99	2695	2700	2675	3495	1885	2690	2690.86	3.83	-3101	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1746	6.58	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
38	20240924	120431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	0	3	0.00	76059955	28253	40.23	2695	2700	2680	3495	1885	2690	2692.10	3.83	-2790	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1752	6.61	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
39	20240924	110432	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	48530775	18017	25.65	2695	2700	2690	3495	1885	2690	2693.61	3.83	-1607	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
40	20240924	100428	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	22069505	8194	11.67	2695	2700	2690	3495	1885	2690	2693.38	3.83	525	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
41	20240924	090429	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	185660	69	0.10	2695	2695	2690	3495	1885	2690	2690.83	3.83	-50	2740	2715	2665	2640	2590	2727	2652	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.74	2475	20240909	8.89	3400	-20.74	20240524	2475	8.89	20240909	3400	-20.74	20240524	2475	8.89	20240909	1.64	N	035810	500	329 억	2497552	N	N	10	N	N
42	20240923	160429	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	25	2	0.94	185849200	69476	164.75	2665	2690	2615	3460	1870	2665	2675.01	3.84	-1916	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1752	6.61	0.30	12	0.11	407.00	8968.00	3400	20240524	-20.88	2475	20240909	8.69	3400	-20.88	20240524	2475	8.69	20240909	3400	-20.88	20240524	2475	8.69	20240909	1.63	N	035810	500	329 억	2499059	N	N	10	N	N
43	20240923	150430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	20	2	0.75	157865010	59049	140.03	2665	2690	2615	3460	1870	2665	2673.46	3.84	-1945	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1749	6.60	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	3400	-21.03	20240524	2475	8.48	20240909	3400	-21.03	20240524	2475	8.48	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
44	20240923	140433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	20	2	0.75	124939390	46786	110.95	2665	2690	2615	3460	1870	2665	2670.45	3.84	-2869	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1749	6.60	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.03	2475	20240909	8.48	3400	-21.03	20240524	2475	8.48	20240909	3400	-21.03	20240524	2475	8.48	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
45	20240923	130430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	10	2	0.38	101690345	38126	90.41	2665	2690	2615	3460	1870	2665	2667.22	3.84	-2735	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1743	6.57	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.32	2475	20240909	8.08	3400	-21.32	20240524	2475	8.08	20240909	3400	-21.32	20240524	2475	8.08	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
46	20240923	120429	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	15	2	0.56	80522130	30239	71.71	2665	2680	2615	3460	1870	2665	2662.86	3.84	-2235	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1746	6.58	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.18	2475	20240909	8.28	3400	-21.18	20240524	2475	8.28	20240909	3400	-21.18	20240524	2475	8.28	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
47	20240923	110431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	5	2	0.19	61588575	23169	54.94	2665	2670	2615	3460	1870	2665	2658.23	3.84	3	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.47	2475	20240909	7.88	3400	-21.47	20240524	2475	7.88	20240909	3400	-21.47	20240524	2475	7.88	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
48	20240923	100428	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	0	3	0.00	17289390	6499	15.41	2665	2665	2615	3460	1870	2665	2660.30	3.84	-4036	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1736	6.55	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.62	2475	20240909	7.68	3400	-21.62	20240524	2475	7.68	20240909	3400	-21.62	20240524	2475	7.68	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
49	20240923	090428	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	-15	5	-0.56	5008795	1884	4.47	2665	2665	2615	3460	1870	2665	2658.52	3.84	-1141	2695	2680	2665	2650	2635	2680	2650	329	795	500	1970	5	1	65145845	1726	6.51	0.30	12	0.00	407.00	8968.00	3400	20240524	-22.06	2475	20240909	7.07	3400	-22.06	20240524	2475	7.07	20240909	3400	-22.06	20240524	2475	7.07	20240909	1.63	N	035810	500	329 억	2499059	N	N	0	N	N
50	20240913	160409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2610	30	2	1.16	74133315	28597	87.34	2580	2610	2565	3350	1810	2580	2592.52	3.85	1570	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1700	6.41	0.29	12	0.04	407.00	8968.00	3400	20240524	-23.24	2475	20240909	5.45	3400	-23.24	20240524	2475	5.45	20240909	3400	-23.24	20240524	2475	5.45	20240909	1.67	N	035810	500	329 억	2506701	N	N	20	N	N
51	20240913	150414	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2605	25	2	0.97	65727515	25376	77.51	2580	2610	2565	3350	1810	2580	2590.34	3.85	1489	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1697	6.40	0.29	12	0.04	407.00	8968.00	3400	20240524	-23.38	2475	20240909	5.25	3400	-23.38	20240524	2475	5.25	20240909	3400	-23.38	20240524	2475	5.25	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
52	20240913	140414	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2600	20	2	0.78	55314285	21377	65.29	2580	2600	2565	3350	1810	2580	2587.73	3.85	-151	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1694	6.39	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
53	20240913	130411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2600	20	2	0.78	43710170	16910	51.65	2580	2600	2565	3350	1810	2580	2585.01	3.85	554	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1694	6.39	0.29	12	0.03	407.00	8968.00	3400	20240524	-23.53	2475	20240909	5.05	3400	-23.53	20240524	2475	5.05	20240909	3400	-23.53	20240524	2475	5.05	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
54	20240913	120412	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2595	15	2	0.58	36209360	14015	42.81	2580	2595	2565	3350	1810	2580	2583.74	3.85	-737	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1691	6.38	0.29	12	0.02	407.00	8968.00	3400	20240524	-23.68	2475	20240909	4.85	3400	-23.68	20240524	2475	4.85	20240909	3400	-23.68	20240524	2475	4.85	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
55	20240913	110413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2590	10	2	0.39	25172550	9749	29.78	2580	2590	2565	3350	1810	2580	2582.17	3.85	1001	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1687	6.36	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.82	2475	20240909	4.65	3400	-23.82	20240524	2475	4.65	20240909	3400	-23.82	20240524	2475	4.65	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
56	20240913	100413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2590	10	2	0.39	20312095	7871	24.04	2580	2590	2565	3350	1810	2580	2580.66	3.85	1043	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1687	6.36	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.82	2475	20240909	4.65	3400	-23.82	20240524	2475	4.65	20240909	3400	-23.82	20240524	2475	4.65	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
57	20240913	090415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2575	-5	5	-0.19	2579495	1000	3.05	2580	2580	2570	3350	1810	2580	2579.03	3.85	-110	2616	2597	2561	2542	2506	2607	2552	329	770	500	1900	5	1	65145845	1678	6.33	0.29	12	0.00	407.00	8968.00	3400	20240524	-24.26	2475	20240909	4.04	3400	-24.26	20240524	2475	4.04	20240909	3400	-24.26	20240524	2475	4.04	20240909	1.67	N	035810	500	329 억	2506701	N	N	0	N	N
58	20240912	160410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2580	55	2	2.18	83996120	32741	33.78	2530	2580	2525	3280	1770	2525	2564.94	3.83	7758	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1681	6.34	0.29	12	0.05	407.00	8968.00	3400	20240524	-24.12	2475	20240909	4.24	3400	-24.12	20240524	2475	4.24	20240909	3400	-24.12	20240524	2475	4.24	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
59	20240912	150411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2580	55	2	2.18	77572645	30251	31.21	2530	2580	2525	3280	1770	2525	2564.30	3.83	7543	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1681	6.34	0.29	12	0.05	407.00	8968.00	3400	20240524	-24.12	2475	20240909	4.24	3400	-24.12	20240524	2475	4.24	20240909	3400	-24.12	20240524	2475	4.24	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
60	20240912	140412	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2570	45	2	1.78	69642850	27169	28.03	2530	2575	2525	3280	1770	2525	2563.32	3.83	5710	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1674	6.31	0.29	12	0.04	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
61	20240912	130410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2570	45	2	1.78	65014435	25368	26.17	2530	2575	2525	3280	1770	2525	2562.85	3.83	5594	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1674	6.31	0.29	12	0.04	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
62	20240912	120410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2570	45	2	1.78	62195520	24271	25.04	2530	2575	2525	3280	1770	2525	2562.54	3.83	5649	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1674	6.31	0.29	12	0.04	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
63	20240912	110410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2565	40	2	1.58	47402670	18508	19.10	2530	2575	2525	3280	1770	2525	2561.20	3.83	5256	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1671	6.30	0.29	12	0.03	407.00	8968.00	3400	20240524	-24.56	2475	20240909	3.64	3400	-24.56	20240524	2475	3.64	20240909	3400	-24.56	20240524	2475	3.64	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
64	20240912	100410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2570	45	2	1.78	42440430	16570	17.10	2530	2575	2525	3280	1770	2525	2561.28	3.83	4744	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1674	6.31	0.29	12	0.03	407.00	8968.00	3400	20240524	-24.41	2475	20240909	3.84	3400	-24.41	20240524	2475	3.84	20240909	3400	-24.41	20240524	2475	3.84	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
65	20240912	090410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2540	15	2	0.59	7421425	2929	3.02	2530	2540	2525	3280	1770	2525	2533.77	3.83	-870	2585	2555	2525	2495	2465	2555	2495	329	755	500	1860	5	1	65145845	1655	6.24	0.28	12	0.00	407.00	8968.00	3400	20240524	-25.29	2475	20240909	2.63	3400	-25.29	20240524	2475	2.63	20240909	3400	-25.29	20240524	2475	2.63	20240909	1.70	N	035810	500	329 억	2496844	N	N	0	N	N
66	20240911	160403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2525	0	3	0.00	242917785	96015	118.74	2525	2555	2495	3280	1770	2525	2530.01	3.85	-10573	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1645	6.20	0.28	12	0.15	407.00	8968.00	3400	20240524	-25.74	2475	20240909	2.02	3400	-25.74	20240524	2475	2.02	20240909	3400	-25.74	20240524	2475	2.02	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
67	20240911	150405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2520	-5	5	-0.20	234082330	92509	114.40	2525	2555	2495	3280	1770	2525	2530.37	3.85	-9455	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1642	6.19	0.28	12	0.14	407.00	8968.00	3400	20240524	-25.88	2475	20240909	1.82	3400	-25.88	20240524	2475	1.82	20240909	3400	-25.88	20240524	2475	1.82	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
68	20240911	140406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2525	0	3	0.00	165857015	65404	80.88	2525	2555	2515	3280	1770	2525	2535.89	3.85	-6834	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1645	6.20	0.28	12	0.10	407.00	8968.00	3400	20240524	-25.74	2475	20240909	2.02	3400	-25.74	20240524	2475	2.02	20240909	3400	-25.74	20240524	2475	2.02	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
69	20240911	130405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2525	0	3	0.00	150491675	59311	73.35	2525	2555	2515	3280	1770	2525	2537.33	3.85	-6801	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1645	6.20	0.28	12	0.09	407.00	8968.00	3400	20240524	-25.74	2475	20240909	2.02	3400	-25.74	20240524	2475	2.02	20240909	3400	-25.74	20240524	2475	2.02	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
70	20240911	120408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2545	20	2	0.79	116752665	45955	56.83	2525	2555	2520	3280	1770	2525	2540.59	3.85	-3635	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1658	6.25	0.28	12	0.07	407.00	8968.00	3400	20240524	-25.15	2475	20240909	2.83	3400	-25.15	20240524	2475	2.83	20240909	3400	-25.15	20240524	2475	2.83	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
71	20240911	110402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2530	5	2	0.20	111638285	43940	54.34	2525	2555	2520	3280	1770	2525	2540.70	3.85	-2711	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1648	6.22	0.28	12	0.07	407.00	8968.00	3400	20240524	-25.59	2475	20240909	2.22	3400	-25.59	20240524	2475	2.22	20240909	3400	-25.59	20240524	2475	2.22	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
72	20240911	100403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2545	20	2	0.79	42097425	16584	20.51	2525	2550	2520	3280	1770	2525	2538.44	3.85	-1646	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1658	6.25	0.28	12	0.03	407.00	8968.00	3400	20240524	-25.15	2475	20240909	2.83	3400	-25.15	20240524	2475	2.83	20240909	3400	-25.15	20240524	2475	2.83	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
73	20240911	090408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2520	-5	5	-0.20	4325410	1713	2.12	2525	2530	2520	3280	1770	2525	2525.05	3.85	-104	2591	2557	2536	2502	2481	2547	2492	329	755	500	1860	5	1	65145845	1642	6.19	0.28	12	0.00	407.00	8968.00	3400	20240524	-25.88	2475	20240909	1.82	3400	-25.88	20240524	2475	1.82	20240909	3400	-25.88	20240524	2475	1.82	20240909	1.80	N	035810	500	329 억	2509345	N	N	0	N	N
74	20240910	160403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2525	-25	5	-0.98	184625575	72526	52.09	2540	2570	2515	3315	1785	2550	2545.69	3.90	-31921	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1645	6.20	0.28	12	0.11	407.00	8968.00	3400	20240524	-25.74	2475	20240909	2.02	3400	-25.74	20240524	2475	2.02	20240909	3400	-25.74	20240524	2475	2.02	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
75	20240910	150406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2525	-25	5	-0.98	177899450	69859	50.17	2540	2570	2515	3315	1785	2550	2546.55	3.90	-30379	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1645	6.20	0.28	12	0.11	407.00	8968.00	3400	20240524	-25.74	2475	20240909	2.02	3400	-25.74	20240524	2475	2.02	20240909	3400	-25.74	20240524	2475	2.02	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
76	20240910	140405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2530	-20	5	-0.78	160374070	62919	45.19	2540	2570	2530	3315	1785	2550	2548.90	3.90	-24482	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1648	6.22	0.28	12	0.10	407.00	8968.00	3400	20240524	-25.59	2475	20240909	2.22	3400	-25.59	20240524	2475	2.22	20240909	3400	-25.59	20240524	2475	2.22	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
77	20240910	130405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2555	5	2	0.20	130095940	50994	36.62	2540	2570	2535	3315	1785	2550	2551.20	3.90	-13029	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1664	6.28	0.28	12	0.08	407.00	8968.00	3400	20240524	-24.85	2475	20240909	3.23	3400	-24.85	20240524	2475	3.23	20240909	3400	-24.85	20240524	2475	3.23	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
78	20240910	120402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2560	10	2	0.39	114930130	45034	32.34	2540	2570	2535	3315	1785	2550	2552.07	3.90	-10552	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1668	6.29	0.29	12	0.07	407.00	8968.00	3400	20240524	-24.71	2475	20240909	3.43	3400	-24.71	20240524	2475	3.43	20240909	3400	-24.71	20240524	2475	3.43	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
79	20240910	110403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2555	5	2	0.20	96452290	37810	27.15	2540	2570	2535	3315	1785	2550	2550.97	3.90	-7811	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1664	6.28	0.28	12	0.06	407.00	8968.00	3400	20240524	-24.85	2475	20240909	3.23	3400	-24.85	20240524	2475	3.23	20240909	3400	-24.85	20240524	2475	3.23	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
80	20240910	100404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2560	10	2	0.39	59808470	23492	16.87	2540	2570	2535	3315	1785	2550	2545.91	3.90	-8034	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1668	6.29	0.29	12	0.04	407.00	8968.00	3400	20240524	-24.71	2475	20240909	3.43	3400	-24.71	20240524	2475	3.43	20240909	3400	-24.71	20240524	2475	3.43	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
81	20240910	090403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2560	10	2	0.39	20576425	8094	5.81	2540	2570	2540	3315	1785	2550	2542.18	3.90	746	2626	2587	2531	2492	2436	2607	2512	329	765	500	1880	5	1	65145845	1668	6.29	0.29	12	0.01	407.00	8968.00	3400	20240524	-24.71	2475	20240909	3.43	3400	-24.71	20240524	2475	3.43	20240909	3400	-24.71	20240524	2475	3.43	20240909	1.83	N	035810	500	329 억	2541032	N	N	0	N	N
82	20240909	160356	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2550	0	3	0.00	352596290	139239	96.73	2515	2570	2475	3315	1785	2550	2532.27	3.82	52887	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1661	6.27	0.28	12	0.21	407.00	8968.00	3400	20240524	-25.00	2475	20240909	3.03	3400	-25.00	20240524	2475	3.03	20240909	3400	-25.00	20240524	2475	3.03	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
83	20240909	150400	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2555	5	2	0.20	337284855	133236	92.56	2515	2570	2475	3315	1785	2550	2531.48	3.82	52926	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1664	6.28	0.28	12	0.20	407.00	8968.00	3400	20240524	-24.85	2475	20240909	3.23	3400	-24.85	20240524	2475	3.23	20240909	3400	-24.85	20240524	2475	3.23	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
84	20240909	140401	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2565	15	2	0.59	317945565	125681	87.31	2515	2570	2475	3315	1785	2550	2529.78	3.82	51148	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1671	6.30	0.29	12	0.19	407.00	8968.00	3400	20240524	-24.56	2475	20240909	3.64	3400	-24.56	20240524	2475	3.64	20240909	3400	-24.56	20240524	2475	3.64	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
85	20240909	130359	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2540	-10	5	-0.39	223228235	88526	61.50	2515	2550	2475	3315	1785	2550	2521.61	3.82	23638	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1655	6.24	0.28	12	0.14	407.00	8968.00	3400	20240524	-25.29	2475	20240909	2.63	3400	-25.29	20240524	2475	2.63	20240909	3400	-25.29	20240524	2475	2.63	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
86	20240909	120358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2540	-10	5	-0.39	153277205	61005	42.38	2515	2540	2475	3315	1785	2550	2512.54	3.82	4806	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1655	6.24	0.28	12	0.09	407.00	8968.00	3400	20240524	-25.29	2475	20240909	2.63	3400	-25.29	20240524	2475	2.63	20240909	3400	-25.29	20240524	2475	2.63	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
87	20240909	110358	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2520	-30	5	-1.18	111300085	44402	30.85	2515	2535	2475	3315	1785	2550	2506.65	3.82	-7929	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1642	6.19	0.28	12	0.07	407.00	8968.00	3400	20240524	-25.88	2475	20240909	1.82	3400	-25.88	20240524	2475	1.82	20240909	3400	-25.88	20240524	2475	1.82	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
88	20240909	100403	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2520	-30	5	-1.18	105442605	42073	29.23	2515	2535	2475	3315	1785	2550	2506.18	3.82	-7061	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1642	6.19	0.28	12	0.06	407.00	8968.00	3400	20240524	-25.88	2475	20240909	1.82	3400	-25.88	20240524	2475	1.82	20240909	3400	-25.88	20240524	2475	1.82	20240909	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
89	20240909	090356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2515	-35	5	-1.37	7260840	2890	2.01	2515	2515	2510	3315	1785	2550	2512.40	3.82	-1290	2620	2585	2555	2520	2490	2570	2505	329	765	500	1880	5	1	65145845	1638	6.18	0.28	12	0.00	407.00	8968.00	3400	20240524	-26.03	2500	20231101	0.60	3400	-26.03	20240524	2500	0.60	20240805	3400	-26.03	20240524	2500	0.60	20231101	1.88	N	035810	500	329 억	2488346	N	N	0	N	N
90	20240906	160354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2550	-35	5	-1.35	365344800	143455	139.87	2570	2590	2525	3360	1810	2585	2546.76	3.87	-34273	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1661	6.27	0.28	12	0.22	407.00	8968.00	3400	20240524	-25.00	2500	20231101	2.00	3400	-25.00	20240524	2500	2.00	20240805	3400	-25.00	20240524	2500	2.00	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
91	20240906	150400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2545	-40	5	-1.55	346605865	136095	132.70	2570	2590	2525	3360	1810	2585	2546.79	3.87	-29801	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1658	6.25	0.28	12	0.21	407.00	8968.00	3400	20240524	-25.15	2500	20231101	1.80	3400	-25.15	20240524	2500	1.80	20240805	3400	-25.15	20240524	2500	1.80	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
92	20240906	140400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2545	-40	5	-1.55	297266530	116613	113.70	2570	2590	2530	3360	1810	2585	2549.17	3.87	-29082	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1658	6.25	0.28	12	0.18	407.00	8968.00	3400	20240524	-25.15	2500	20231101	1.80	3400	-25.15	20240524	2500	1.80	20240805	3400	-25.15	20240524	2500	1.80	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
93	20240906	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2540	-45	5	-1.74	250818035	98295	95.84	2570	2590	2540	3360	1810	2585	2551.69	3.87	-29452	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1655	6.24	0.28	12	0.15	407.00	8968.00	3400	20240524	-25.29	2500	20231101	1.60	3400	-25.29	20240524	2500	1.60	20240805	3400	-25.29	20240524	2500	1.60	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
94	20240906	120400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2545	-40	5	-1.55	224380385	87901	85.71	2570	2590	2540	3360	1810	2585	2552.65	3.87	-26064	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1658	6.25	0.28	12	0.13	407.00	8968.00	3400	20240524	-25.15	2500	20231101	1.80	3400	-25.15	20240524	2500	1.80	20240805	3400	-25.15	20240524	2500	1.80	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
95	20240906	110401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2550	-35	5	-1.35	173826730	68061	66.36	2570	2590	2540	3360	1810	2585	2553.98	3.87	-19205	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1661	6.27	0.28	12	0.10	407.00	8968.00	3400	20240524	-25.00	2500	20231101	2.00	3400	-25.00	20240524	2500	2.00	20240805	3400	-25.00	20240524	2500	2.00	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
96	20240906	100356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2545	-40	5	-1.55	90834465	35474	34.59	2570	2590	2540	3360	1810	2585	2560.59	3.87	-11057	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1658	6.25	0.28	12	0.05	407.00	8968.00	3400	20240524	-25.15	2500	20231101	1.80	3400	-25.15	20240524	2500	1.80	20240805	3400	-25.15	20240524	2500	1.80	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
97	20240906	090359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2575	-10	5	-0.39	5783715	2250	2.19	2570	2575	2570	3360	1810	2585	2570.54	3.87	-95	2668	2626	2598	2556	2528	2612	2542	329	775	500	1910	5	1	65145845	1678	6.33	0.29	12	0.00	407.00	8968.00	3400	20240524	-24.26	2500	20231101	3.00	3400	-24.26	20240524	2500	3.00	20240805	3400	-24.26	20240524	2500	3.00	20231101	1.92	N	035810	500	329 억	2523743	N	N	0	N	N
98	20240905	160352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2585	-15	5	-0.58	264032300	101558	71.72	2600	2640	2570	3380	1820	2600	2600.07	3.86	8537	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1684	6.35	0.29	12	0.16	407.00	8968.00	3400	20240524	-23.97	2500	20231101	3.40	3400	-23.97	20240524	2500	3.40	20240805	3400	-23.97	20240524	2500	3.40	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
99	20240905	150358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2585	-15	5	-0.58	237152605	91162	64.37	2600	2640	2570	3380	1820	2600	2601.44	3.86	4177	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1684	6.35	0.29	12	0.14	407.00	8968.00	3400	20240524	-23.97	2500	20231101	3.40	3400	-23.97	20240524	2500	3.40	20240805	3400	-23.97	20240524	2500	3.40	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
100	20240905	140357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2595	-5	5	-0.19	193905155	74385	52.53	2600	2640	2580	3380	1820	2600	2606.78	3.86	956	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1691	6.38	0.29	12	0.11	407.00	8968.00	3400	20240524	-23.68	2500	20231101	3.80	3400	-23.68	20240524	2500	3.80	20240805	3400	-23.68	20240524	2500	3.80	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
101	20240905	130358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2590	-10	5	-0.38	185162375	71013	50.15	2600	2640	2580	3380	1820	2600	2607.44	3.86	2025	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1687	6.36	0.29	12	0.11	407.00	8968.00	3400	20240524	-23.82	2500	20231101	3.60	3400	-23.82	20240524	2500	3.60	20240805	3400	-23.82	20240524	2500	3.60	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
102	20240905	120355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2605	5	2	0.19	138685655	53065	37.47	2600	2640	2590	3380	1820	2600	2613.51	3.86	6391	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1697	6.40	0.29	12	0.08	407.00	8968.00	3400	20240524	-23.38	2500	20231101	4.20	3400	-23.38	20240524	2500	4.20	20240805	3400	-23.38	20240524	2500	4.20	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
103	20240905	110355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2615	15	2	0.58	89450125	34110	24.09	2600	2640	2600	3380	1820	2600	2622.41	3.86	6922	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1704	6.43	0.29	12	0.05	407.00	8968.00	3400	20240524	-23.09	2500	20231101	4.60	3400	-23.09	20240524	2500	4.60	20240805	3400	-23.09	20240524	2500	4.60	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
104	20240905	100355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2630	30	2	1.15	40518150	15461	10.92	2600	2630	2600	3380	1820	2600	2620.68	3.86	3223	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1713	6.46	0.29	12	0.02	407.00	8968.00	3400	20240524	-22.65	2500	20231101	5.20	3400	-22.65	20240524	2500	5.20	20240805	3400	-22.65	20240524	2500	5.20	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
105	20240905	090358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2620	20	2	0.77	6006020	2310	1.63	2600	2620	2600	3380	1820	2600	2600.01	3.86	-408	2643	2621	2603	2581	2563	2612	2572	329	780	500	1920	5	1	65145845	1707	6.44	0.29	12	0.00	407.00	8968.00	3400	20240524	-22.94	2500	20231101	4.80	3400	-22.94	20240524	2500	4.80	20240805	3400	-22.94	20240524	2500	4.80	20231101	1.93	N	035810	500	329 억	2515526	N	N	0	N	N
106	20240904	160350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2600	-60	5	-2.26	361626135	138864	297.11	2620	2625	2585	3455	1865	2660	2604.12	3.90	-21623	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1694	6.39	0.29	12	0.21	407.00	8968.00	3400	20240524	-23.53	2500	20231101	4.00	3400	-23.53	20240524	2500	4.00	20240805	3400	-23.53	20240524	2500	4.00	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
107	20240904	150353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2600	-60	5	-2.26	343339820	131824	282.04	2620	2625	2585	3455	1865	2660	2604.46	3.90	-21029	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1694	6.39	0.29	12	0.20	407.00	8968.00	3400	20240524	-23.53	2500	20231101	4.00	3400	-23.53	20240524	2500	4.00	20240805	3400	-23.53	20240524	2500	4.00	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
108	20240904	140354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2605	-55	5	-2.07	312745800	120029	256.81	2620	2625	2585	3455	1865	2660	2605.51	3.90	-16285	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1697	6.40	0.29	12	0.18	407.00	8968.00	3400	20240524	-23.38	2500	20231101	4.20	3400	-23.38	20240524	2500	4.20	20240805	3400	-23.38	20240524	2500	4.20	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
109	20240904	130353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2610	-50	5	-1.88	274845690	105472	225.66	2620	2625	2585	3455	1865	2660	2605.78	3.90	-9679	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1700	6.41	0.29	12	0.16	407.00	8968.00	3400	20240524	-23.24	2500	20231101	4.40	3400	-23.24	20240524	2500	4.40	20240805	3400	-23.24	20240524	2500	4.40	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
110	20240904	120351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2605	-55	5	-2.07	248826930	95502	204.33	2620	2625	2585	3455	1865	2660	2605.37	3.90	-9158	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1697	6.40	0.29	12	0.15	407.00	8968.00	3400	20240524	-23.38	2500	20231101	4.20	3400	-23.38	20240524	2500	4.20	20240805	3400	-23.38	20240524	2500	4.20	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
111	20240904	110351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2600	-60	5	-2.26	196109595	75248	161.00	2620	2625	2585	3455	1865	2660	2606.05	3.90	-11370	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1694	6.39	0.29	12	0.12	407.00	8968.00	3400	20240524	-23.53	2500	20231101	4.00	3400	-23.53	20240524	2500	4.00	20240805	3400	-23.53	20240524	2500	4.00	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
112	20240904	100354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2590	-70	5	-2.63	174749835	67031	143.42	2620	2625	2585	3455	1865	2660	2606.87	3.90	-10647	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1687	6.36	0.29	12	0.10	407.00	8968.00	3400	20240524	-23.82	2500	20231101	3.60	3400	-23.82	20240524	2500	3.60	20240805	3400	-23.82	20240524	2500	3.60	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
113	20240904	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2625	-35	5	-1.32	22139720	8453	18.09	2620	2625	2610	3455	1865	2660	2618.32	3.90	88	2700	2680	2670	2650	2640	2675	2645	329	795	500	1960	5	1	65145845	1710	6.45	0.29	12	0.01	407.00	8968.00	3400	20240524	-22.79	2500	20231101	5.00	3400	-22.79	20240524	2500	5.00	20240805	3400	-22.79	20240524	2500	5.00	20231101	1.94	N	035810	500	329 억	2538950	N	N	0	N	N
114	20240903	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2660	-5	5	-0.19	123290935	46133	85.89	2665	2690	2660	3460	1870	2665	2672.54	3.88	10861	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1733	6.54	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.76	2500	20231101	6.40	3400	-21.76	20240524	2500	6.40	20240805	3400	-21.76	20240524	2500	6.40	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
115	20240903	150350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	5	2	0.19	114694990	42902	79.88	2665	2690	2660	3460	1870	2665	2673.42	3.88	11400	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.47	2500	20231101	6.80	3400	-21.47	20240524	2500	6.80	20240805	3400	-21.47	20240524	2500	6.80	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
116	20240903	140349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	5	2	0.19	98956605	37000	68.89	2665	2690	2660	3460	1870	2665	2674.50	3.88	11740	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1739	6.56	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.47	2500	20231101	6.80	3400	-21.47	20240524	2500	6.80	20240805	3400	-21.47	20240524	2500	6.80	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
117	20240903	130350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	10	2	0.38	83399740	31175	58.04	2665	2690	2660	3460	1870	2665	2675.21	3.88	9803	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1743	6.57	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
118	20240903	120347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	10	2	0.38	79270785	29629	55.16	2665	2690	2660	3460	1870	2665	2675.45	3.88	9800	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1743	6.57	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
119	20240903	110344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	10	2	0.38	70623085	26395	49.14	2665	2690	2660	3460	1870	2665	2675.62	3.88	9257	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1743	6.57	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
120	20240903	100346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	15	2	0.56	66391230	24810	46.19	2665	2690	2660	3460	1870	2665	2675.99	3.88	9185	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1746	6.58	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.18	2500	20231101	7.20	3400	-21.18	20240524	2500	7.20	20240805	3400	-21.18	20240524	2500	7.20	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
121	20240903	090346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	15	2	0.56	2310570	867	1.61	2665	2680	2665	3460	1870	2665	2665.02	3.88	-567	2705	2685	2670	2650	2635	2677	2642	329	795	500	1970	5	1	65145845	1746	6.58	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.18	2500	20231101	7.20	3400	-21.18	20240524	2500	7.20	20240805	3400	-21.18	20240524	2500	7.20	20231101	1.93	N	035810	500	329 억	2528092	N	N	0	N	N
122	20240902	160343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	-5	5	-0.19	143571105	53710	132.41	2675	2690	2655	3470	1870	2670	2673.08	3.90	-12479	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1736	6.55	0.30	12	0.08	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
123	20240902	150347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	10	2	0.37	130425570	48791	120.28	2675	2690	2655	3470	1870	2670	2673.15	3.90	-11124	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1746	6.58	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.18	2500	20231101	7.20	3400	-21.18	20240524	2500	7.20	20240805	3400	-21.18	20240524	2500	7.20	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
124	20240902	140349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	5	2	0.19	125951650	47118	116.16	2675	2690	2655	3470	1870	2670	2673.11	3.90	-10891	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
125	20240902	130346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	5	2	0.19	125938275	47113	116.15	2675	2690	2655	3470	1870	2670	2673.11	3.90	-10891	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
126	20240902	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	10	2	0.37	119425735	44673	110.13	2675	2690	2655	3470	1870	2670	2673.33	3.90	-11041	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1746	6.58	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.18	2500	20231101	7.20	3400	-21.18	20240524	2500	7.20	20240805	3400	-21.18	20240524	2500	7.20	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
127	20240902	110345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	5	2	0.19	113255075	42366	104.44	2675	2690	2655	3470	1870	2670	2673.25	3.90	-10647	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1743	6.57	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
128	20240902	100344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	15	2	0.56	84612775	31649	78.02	2675	2690	2655	3470	1870	2670	2673.47	3.90	-12716	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1749	6.60	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N
129	20240902	090341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	0	3	0.00	4055895	1523	3.75	2675	2675	2655	3470	1870	2670	2663.06	3.90	-1499	2690	2680	2660	2650	2630	2685	2655	329	800	500	1970	5	1	65145845	1739	6.56	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.47	2500	20231101	6.80	3400	-21.47	20240524	2500	6.80	20240805	3400	-21.47	20240524	2500	6.80	20231101	1.93	N	035810	500	329 억	2540538	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History