KissMeData/066360/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	-8	5	-0.96	32997104	39954	47.42	826	838	821	1084	584	834	825.88	0.26	321	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	396	2.84	0.47	12	0.08	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
3	20240930	150628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	824	-10	5	-1.20	31753749	38449	45.63	826	838	821	1084	584	834	825.87	0.26	746	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	395	2.83	0.47	12	0.08	291.00	1742.00	1861	20231124	-55.72	812	20240909	1.48	1445	-42.98	20240102	812	1.48	20240909	1861	-55.72	20231124	812	1.48	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
4	20240930	140627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	-5	5	-0.60	20624262	25005	29.67	826	838	821	1084	584	834	824.81	0.26	673	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	398	2.85	0.48	12	0.05	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
5	20240930	130626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	-7	5	-0.84	11543112	13969	16.58	826	838	821	1084	584	834	826.34	0.26	-154	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	397	2.84	0.47	12	0.03	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
6	20240930	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	-7	5	-0.84	9836475	11913	14.14	826	838	821	1084	584	834	825.69	0.26	-246	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	397	2.84	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
7	20240930	110621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	-8	5	-0.96	4273440	5162	6.13	826	838	826	1084	584	834	827.87	0.26	-177	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
8	20240930	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	835	1	2	0.12	2210046	2669	3.17	826	838	826	1084	584	834	828.04	0.26	798	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	400	2.87	0.48	12	0.01	291.00	1742.00	1861	20231124	-55.13	812	20240909	2.83	1445	-42.21	20240102	812	2.83	20240909	1861	-55.13	20231124	812	2.83	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
9	20240930	090557	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	-4	5	-0.48	879867	1063	1.26	826	830	826	1084	584	834	827.72	0.26	798	845	839	830	824	815	842	827	240	250	500	580	1	1	47952015	398	2.85	0.48	12	0.00	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.44	N	066360	500	239 억	126366	N	N	N	N
10	20240927	160622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	834	7	2	0.85	69889648	84244	147.86	827	836	821	1075	579	827	829.61	0.25	-11426	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	400	2.87	0.48	12	0.18	291.00	1742.00	1861	20231124	-55.19	812	20240909	2.71	1445	-42.28	20240102	812	2.71	20240909	1861	-55.19	20231124	812	2.71	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
11	20240927	150626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	3	2	0.36	69576064	83868	147.20	827	836	821	1075	579	827	829.59	0.25	-11426	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.17	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
12	20240927	140633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	832	5	2	0.60	62067804	74864	131.40	827	835	821	1075	579	827	829.07	0.25	-13165	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	399	2.86	0.48	12	0.16	291.00	1742.00	1861	20231124	-55.29	812	20240909	2.46	1445	-42.42	20240102	812	2.46	20240909	1861	-55.29	20231124	812	2.46	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
13	20240927	130625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	1	2	0.12	47924624	57872	101.58	827	832	821	1075	579	827	828.11	0.25	-12888	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	397	2.85	0.48	12	0.12	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
14	20240927	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	3	2	0.36	42189825	50959	89.44	827	832	821	1075	579	827	827.92	0.25	-15018	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.11	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
15	20240927	110625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	3	2	0.36	33440693	40357	70.83	827	832	824	1075	579	827	828.62	0.25	-15838	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.08	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
16	20240927	100625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	0	3	0.00	11643642	14091	24.73	827	832	824	1075	579	827	826.32	0.25	461	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	397	2.84	0.47	12	0.03	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
17	20240927	090625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	0	3	0.00	827	1	0.00	827	827	827	1075	579	827	827.00	0.25	0	838	832	828	822	818	830	820	240	248	500	570	1	1	47952015	397	2.84	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.46	N	066360	500	239 억	121493	N	N	N	N
18	20240926	160613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	-2	5	-0.24	47192461	56974	119.00	834	834	824	1077	581	829	828.32	0.25	-12248	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	397	2.84	0.47	12	0.12	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
19	20240926	150613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	1	2	0.12	42741061	51594	107.77	834	834	824	1077	581	829	828.41	0.25	-12248	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	398	2.85	0.48	12	0.11	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
20	20240926	140622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	832	3	2	0.36	38090229	45984	96.05	834	834	824	1077	581	829	828.34	0.25	-13812	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	399	2.86	0.48	12	0.10	291.00	1742.00	1861	20231124	-55.29	812	20240909	2.46	1445	-42.42	20240102	812	2.46	20240909	1861	-55.29	20231124	812	2.46	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
21	20240926	130621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	833	4	2	0.48	36745942	44366	92.67	834	834	824	1077	581	829	828.25	0.25	-14230	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	399	2.86	0.48	12	0.09	291.00	1742.00	1861	20231124	-55.24	812	20240909	2.59	1445	-42.35	20240102	812	2.59	20240909	1861	-55.24	20231124	812	2.59	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
22	20240926	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	834	5	2	0.60	32861794	39695	82.91	834	834	824	1077	581	829	827.86	0.25	-15734	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	400	2.87	0.48	12	0.08	291.00	1742.00	1861	20231124	-55.19	812	20240909	2.71	1445	-42.28	20240102	812	2.71	20240909	1861	-55.19	20231124	812	2.71	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
23	20240926	110621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	-1	5	-0.12	11273073	13622	28.45	834	834	825	1077	581	829	827.56	0.25	-609	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	397	2.85	0.48	12	0.03	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
24	20240926	100621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	0	3	0.00	3966990	4788	10.00	834	834	825	1077	581	829	828.53	0.25	-609	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	398	2.85	0.48	12	0.01	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
25	20240926	090619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	834	5	2	0.60	834	1	0.00	834	834	834	1077	581	829	834.00	0.25	0	835	831	826	822	817	834	825	240	248	500	580	1	1	47952015	400	2.87	0.48	12	0.00	291.00	1742.00	1861	20231124	-55.19	812	20240909	2.71	1445	-42.28	20240102	812	2.71	20240909	1861	-55.19	20231124	812	2.71	20240909	0.45	N	066360	500	239 억	117827	N	N	N	N
26	20240925	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	2	2	0.24	39637057	47873	60.54	821	830	821	1075	579	827	827.96	0.24	-13636	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.10	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
27	20240925	150619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	2	2	0.24	31239287	37743	47.73	821	830	821	1075	579	827	827.68	0.24	-13636	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.08	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
28	20240925	140620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	2	2	0.24	27879966	33685	42.60	821	830	821	1075	579	827	827.67	0.24	-13176	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.07	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
29	20240925	130619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-2	5	-0.24	5053538	6123	7.74	821	830	821	1075	579	827	825.34	0.24	10	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
30	20240925	120618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-2	5	-0.24	4400963	5332	6.74	821	830	821	1075	579	827	825.39	0.24	-70	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
31	20240925	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	-1	5	-0.12	3925634	4756	6.01	821	830	821	1075	579	827	825.41	0.24	-70	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
32	20240925	100618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	2	2	0.24	2132235	2583	3.27	821	830	821	1075	579	827	825.49	0.24	-70	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	398	2.85	0.48	12	0.01	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
33	20240925	090619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	821	-6	5	-0.73	731511	891	1.13	821	821	821	1075	579	827	821.00	0.24	-64	845	835	825	815	805	831	811	240	248	500	570	1	1	47952015	394	2.82	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.88	812	20240909	1.11	1445	-43.18	20240102	812	1.11	20240909	1861	-55.88	20231124	812	1.11	20240909	0.45	N	066360	500	239 억	115344	N	N	N	N
34	20240924	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	-4	5	-0.48	64860295	79081	169.09	831	835	815	1080	582	831	820.18	0.24	-15018	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	397	2.84	0.47	12	0.16	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
35	20240924	150615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	-4	5	-0.48	62417465	76121	162.76	831	835	815	1080	582	831	819.98	0.24	-15103	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	397	2.84	0.47	12	0.16	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
36	20240924	140613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-11	5	-1.32	49600075	60463	129.28	831	835	817	1080	582	831	820.34	0.24	-15393	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	393	2.82	0.47	12	0.13	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
37	20240924	130613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	821	-10	5	-1.20	26300975	32018	68.46	831	835	820	1080	582	831	821.44	0.24	-12783	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	394	2.82	0.47	12	0.07	291.00	1742.00	1861	20231124	-55.88	812	20240909	1.11	1445	-43.18	20240102	812	1.11	20240909	1861	-55.88	20231124	812	1.11	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
38	20240924	120614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-11	5	-1.32	23498280	28605	61.16	831	835	820	1080	582	831	821.47	0.24	-9635	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	393	2.82	0.47	12	0.06	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
39	20240924	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-11	5	-1.32	20861448	25391	54.29	831	835	820	1080	582	831	821.61	0.24	-6530	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	393	2.82	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
40	20240924	100613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	823	-8	5	-0.96	4585796	5566	11.90	831	835	822	1080	582	831	823.89	0.24	-3435	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	395	2.83	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.78	812	20240909	1.35	1445	-43.04	20240102	812	1.35	20240909	1861	-55.78	20231124	812	1.35	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
41	20240924	090614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	823	-8	5	-0.96	195795	238	0.51	831	831	822	1080	582	831	822.67	0.24	-190	841	836	828	823	815	838	825	240	249	500	580	1	1	47952015	395	2.83	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.78	812	20240909	1.35	1445	-43.04	20240102	812	1.35	20240909	1861	-55.78	20231124	812	1.35	20240909	0.45	N	066360	500	239 억	114317	N	N	N	N
42	20240923	160612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	831	6	2	0.73	38516986	46768	76.12	822	833	820	1072	578	825	823.58	0.24	-17593	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	398	2.86	0.48	12	0.10	291.00	1742.00	1861	20231124	-55.35	812	20240909	2.34	1445	-42.49	20240102	812	2.34	20240909	1861	-55.35	20231124	812	2.34	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
43	20240923	150613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	1	2	0.12	36686502	44558	72.52	822	833	820	1072	578	825	823.34	0.24	-17593	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	396	2.84	0.47	12	0.09	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
44	20240923	140617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	824	-1	5	-0.12	31766696	38589	62.81	822	833	820	1072	578	825	823.21	0.24	-18388	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	395	2.83	0.47	12	0.08	291.00	1742.00	1861	20231124	-55.72	812	20240909	1.48	1445	-42.98	20240102	812	1.48	20240909	1861	-55.72	20231124	812	1.48	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
45	20240923	130614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	824	-1	5	-0.12	28485114	34607	56.33	822	833	820	1072	578	825	823.10	0.24	-16022	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	395	2.83	0.47	12	0.07	291.00	1742.00	1861	20231124	-55.72	812	20240909	1.48	1445	-42.98	20240102	812	1.48	20240909	1861	-55.72	20231124	812	1.48	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
46	20240923	120612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-5	5	-0.61	21646737	26288	42.79	822	833	820	1072	578	825	823.45	0.24	-12266	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	393	2.82	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
47	20240923	110613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	823	-2	5	-0.24	14227297	17258	28.09	822	833	820	1072	578	825	824.39	0.24	-9014	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	395	2.83	0.47	12	0.04	291.00	1742.00	1861	20231124	-55.78	812	20240909	1.35	1445	-43.04	20240102	812	1.35	20240909	1861	-55.78	20231124	812	1.35	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
48	20240923	100611	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	824	-1	5	-0.12	7598869	9193	14.96	822	833	820	1072	578	825	826.59	0.24	-5785	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	395	2.83	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.72	812	20240909	1.48	1445	-42.98	20240102	812	1.48	20240909	1861	-55.72	20231124	812	1.48	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
49	20240923	090612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	833	8	2	0.97	2026262	2445	3.98	822	833	820	1072	578	825	828.74	0.24	-1742	839	832	827	820	815	829	817	240	247	500	570	1	1	47952015	399	2.86	0.48	12	0.01	291.00	1742.00	1861	20231124	-55.24	812	20240909	2.59	1445	-42.35	20240102	812	2.59	20240909	1861	-55.24	20231124	812	2.59	20240909	0.46	N	066360	500	239 억	115862	N	N	N	N
50	20240913	160543	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	7	2	0.85	19973621	24127	33.44	834	837	818	1067	575	821	827.85	0.25	-3431	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	397	2.85	0.48	12	0.05	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
51	20240913	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	7	2	0.85	19248293	23251	32.23	834	837	818	1067	575	821	827.85	0.25	-3429	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	397	2.85	0.48	12	0.05	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
52	20240913	140550	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	7	2	0.85	15927319	19242	26.67	834	837	818	1067	575	821	827.74	0.25	-4135	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	397	2.85	0.48	12	0.04	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
53	20240913	130546	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	7	2	0.85	14871619	17967	24.90	834	837	818	1067	575	821	827.72	0.25	-4135	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	397	2.85	0.48	12	0.04	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
54	20240913	120548	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	7	2	0.85	14838499	17927	24.85	834	837	818	1067	575	821	827.72	0.25	-4135	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	397	2.85	0.48	12	0.04	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
55	20240913	110549	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	827	6	2	0.73	13734241	16590	22.99	834	837	818	1067	575	821	827.86	0.25	-4155	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	397	2.84	0.47	12	0.03	291.00	1742.00	1861	20231124	-55.56	812	20240909	1.85	1445	-42.77	20240102	812	1.85	20240909	1861	-55.56	20231124	812	1.85	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
56	20240913	100550	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	832	11	2	1.34	7030821	8448	11.71	834	837	832	1067	575	821	832.25	0.25	-3871	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	399	2.86	0.48	12	0.02	291.00	1742.00	1861	20231124	-55.29	812	20240909	2.46	1445	-42.42	20240102	812	2.46	20240909	1861	-55.29	20231124	812	2.46	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
57	20240913	090552	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	837	16	2	1.95	845688	1014	1.41	834	837	834	1067	575	821	834.01	0.25	-655	845	833	823	811	801	839	817	240	246	500	570	1	1	47952015	401	2.88	0.48	12	0.00	291.00	1742.00	1861	20231124	-55.02	812	20240909	3.08	1445	-42.08	20240102	812	3.08	20240909	1861	-55.02	20231124	812	3.08	20240909	0.47	N	066360	500	239 억	120960	N	N	N	N
58	20240912	160542	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	821	1	2	0.12	59791459	72150	284.80	820	835	813	1066	574	820	828.71	0.25	677	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	394	2.82	0.47	12	0.15	291.00	1742.00	1861	20231124	-55.88	812	20240909	1.11	1445	-43.18	20240102	812	1.11	20240909	1861	-55.88	20231124	812	1.11	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
59	20240912	150546	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	9	2	1.10	52745168	63639	251.20	820	835	813	1066	574	820	828.82	0.25	778	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	398	2.85	0.48	12	0.13	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
60	20240912	140548	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	10	2	1.22	34933046	42166	166.44	820	835	813	1066	574	820	828.46	0.25	-374	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	398	2.85	0.48	12	0.09	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
61	20240912	130546	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	833	13	2	1.59	29883622	36085	142.44	820	835	813	1066	574	820	828.15	0.25	-374	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	399	2.86	0.48	12	0.08	291.00	1742.00	1861	20231124	-55.24	812	20240909	2.59	1445	-42.35	20240102	812	2.59	20240909	1861	-55.24	20231124	812	2.59	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
62	20240912	120545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	830	10	2	1.22	20173635	24405	96.33	820	835	813	1066	574	820	826.62	0.25	-374	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	398	2.85	0.48	12	0.05	291.00	1742.00	1861	20231124	-55.40	812	20240909	2.22	1445	-42.56	20240102	812	2.22	20240909	1861	-55.40	20231124	812	2.22	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
63	20240912	110543	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	6	2	0.73	6900008	8372	33.05	820	835	813	1066	574	820	824.18	0.25	-354	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	396	2.84	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
64	20240912	100545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	823	3	2	0.37	6404769	7771	30.67	820	835	813	1066	574	820	824.19	0.25	-354	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	395	2.83	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.78	812	20240909	1.35	1445	-43.04	20240102	812	1.35	20240909	1861	-55.78	20231124	812	1.35	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
65	20240912	090544	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	835	15	2	1.83	3221429	3919	15.47	820	835	820	1066	574	820	822.00	0.25	-254	852	835	826	809	800	844	818	240	246	500	570	1	1	47952015	400	2.87	0.48	12	0.01	291.00	1742.00	1861	20231124	-55.13	812	20240909	2.83	1445	-42.21	20240102	812	2.83	20240909	1861	-55.13	20231124	812	2.83	20240909	0.46	N	066360	500	239 억	120283	N	N	N	N
66	20240911	160533	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-2	5	-0.24	20203328	24544	83.50	818	843	817	1068	576	822	823.15	0.25	-696	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	393	2.82	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
67	20240911	150537	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-2	5	-0.24	17315303	21022	71.52	818	843	817	1068	576	822	823.68	0.25	-692	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	393	2.82	0.47	12	0.04	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
68	20240911	140537	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	818	-4	5	-0.49	15173561	18408	62.63	818	843	818	1068	576	822	824.29	0.25	-511	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	392	2.81	0.47	12	0.04	291.00	1742.00	1861	20231124	-56.05	812	20240909	0.74	1445	-43.39	20240102	812	0.74	20240909	1861	-56.05	20231124	812	0.74	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
69	20240911	130536	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	820	-2	5	-0.24	9328249	11263	38.32	818	843	818	1068	576	822	828.22	0.25	-511	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	393	2.82	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
70	20240911	120540	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	7	2	0.85	8421329	10157	34.56	818	843	818	1068	576	822	829.12	0.25	-549	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	398	2.85	0.48	12	0.02	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
71	20240911	110532	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	829	7	2	0.85	8411390	10145	34.52	818	843	818	1068	576	822	829.12	0.25	-549	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	398	2.85	0.48	12	0.02	291.00	1742.00	1861	20231124	-55.45	812	20240909	2.09	1445	-42.63	20240102	812	2.09	20240909	1861	-55.45	20231124	812	2.09	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
72	20240911	100532	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	835	13	2	1.58	7991843	9635	32.78	818	843	818	1068	576	822	829.46	0.25	-609	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	400	2.87	0.48	12	0.02	291.00	1742.00	1861	20231124	-55.13	812	20240909	2.83	1445	-42.21	20240102	812	2.83	20240909	1861	-55.13	20231124	812	2.83	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
73	20240911	090540	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	822	0	3	0.00	300290	367	1.25	818	822	818	1068	576	822	818.23	0.25	-346	856	839	827	810	798	833	804	240	246	500	570	1	1	47952015	394	2.82	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.83	812	20240909	1.23	1445	-43.11	20240102	812	1.23	20240909	1861	-55.83	20231124	812	1.23	20240909	0.45	N	066360	500	239 억	120979	N	N	N	N
74	20240910	160534	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	822	-4	5	-0.48	23970275	29092	114.67	826	844	815	1073	579	826	823.95	0.27	-6888	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	394	2.82	0.47	12	0.06	291.00	1742.00	1861	20231124	-55.83	812	20240909	1.23	1445	-43.11	20240102	812	1.23	20240909	1861	-55.83	20231124	812	1.23	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
75	20240910	150537	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	817	-9	5	-1.09	19441327	23564	92.88	826	844	817	1073	579	826	825.04	0.27	-5615	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	392	2.81	0.47	12	0.05	291.00	1742.00	1861	20231124	-56.10	812	20240909	0.62	1445	-43.46	20240102	812	0.62	20240909	1861	-56.10	20231124	812	0.62	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
76	20240910	140535	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	0	3	0.00	18390890	22279	87.81	826	844	818	1073	579	826	825.48	0.27	-5209	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	396	2.84	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
77	20240910	130534	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	828	2	2	0.24	16865287	20418	80.48	826	844	820	1073	579	826	826.00	0.27	-4909	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	397	2.85	0.48	12	0.04	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
78	20240910	120534	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	826	0	3	0.00	14237865	17217	67.86	826	844	820	1073	579	826	826.97	0.27	-5039	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	396	2.84	0.47	12	0.04	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
79	20240910	110533	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	837	11	2	1.33	12602497	15243	60.08	826	844	820	1073	579	826	826.77	0.27	-3834	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	401	2.88	0.48	12	0.03	291.00	1742.00	1861	20231124	-55.02	812	20240909	3.08	1445	-42.08	20240102	812	3.08	20240909	1861	-55.02	20231124	812	3.08	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
80	20240910	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-1	5	-0.12	8516205	10316	40.66	826	827	820	1073	579	826	825.53	0.27	-3575	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	396	2.84	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
81	20240910	090533	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	825	-1	5	-0.12	2454118	2972	11.71	826	826	825	1073	579	826	825.75	0.27	-332	838	832	822	816	806	835	819	240	247	500	570	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.46	N	066360	500	239 억	127867	N	N	N	N
82	20240909	160524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-2	5	-0.24	20896458	25365	57.49	812	828	812	1076	580	828	823.83	0.27	80	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.05	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
83	20240909	150527	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-2	5	-0.24	17364848	21089	47.80	812	828	812	1076	580	828	823.41	0.27	277	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.04	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
84	20240909	140531	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	825	-3	5	-0.36	11506469	13989	31.71	812	828	812	1076	580	828	822.54	0.27	-202	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.03	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
85	20240909	130528	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	825	-3	5	-0.36	7711086	9388	21.28	812	828	812	1076	580	828	821.38	0.27	-191	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.02	291.00	1742.00	1861	20231124	-55.67	812	20240909	1.60	1445	-42.91	20240102	812	1.60	20240909	1861	-55.67	20231124	812	1.60	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
86	20240909	120525	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-2	5	-0.24	5651310	6893	15.62	812	828	812	1076	580	828	819.86	0.27	-172	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
87	20240909	110526	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	826	-2	5	-0.24	4925256	6014	13.63	812	828	812	1076	580	828	818.97	0.27	-172	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	396	2.84	0.47	12	0.01	291.00	1742.00	1861	20231124	-55.62	812	20240909	1.72	1445	-42.84	20240102	812	1.72	20240909	1861	-55.62	20231124	812	1.72	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
88	20240909	100530	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	828	0	3	0.00	4758749	5812	13.17	812	828	812	1076	580	828	818.78	0.27	-167	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	397	2.85	0.48	12	0.01	291.00	1742.00	1861	20231124	-55.51	812	20240909	1.97	1445	-42.70	20240102	812	1.97	20240909	1861	-55.51	20231124	812	1.97	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
89	20240909	090525	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	820	-8	5	-0.97	317500	391	0.89	812	820	812	1076	580	828	812.02	0.27	139	853	840	830	817	807	835	812	240	248	500	570	1	1	47952015	393	2.82	0.47	12	0.00	291.00	1742.00	1861	20231124	-55.94	812	20240909	0.99	1445	-43.25	20240102	812	0.99	20240909	1861	-55.94	20231124	812	0.99	20240909	0.45	N	066360	500	239 억	127787	N	N	N	N
90	20240906	160519	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	828	-15	5	-1.78	36144454	43672	96.44	843	843	820	1095	591	843	827.63	0.28	-4243	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	397	2.85	0.48	12	0.09	291.00	1742.00	1861	20231124	-55.51	820	20240906	0.98	1445	-42.70	20240102	820	0.98	20240906	1861	-55.51	20231124	820	0.98	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
91	20240906	150527	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	825	-18	5	-2.14	31565509	38112	84.16	843	843	825	1095	591	843	828.23	0.28	-3768	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	396	2.84	0.47	12	0.08	291.00	1742.00	1861	20231124	-55.67	825	20240906	0.00	1445	-42.91	20240102	825	0.00	20240906	1861	-55.67	20231124	825	0.00	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
92	20240906	140529	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	830	-13	5	-1.54	28722232	34667	76.55	843	843	825	1095	591	843	828.52	0.28	-3759	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	398	2.85	0.48	12	0.07	291.00	1742.00	1861	20231124	-55.40	825	20240906	0.61	1445	-42.56	20240102	825	0.61	20240906	1861	-55.40	20231124	825	0.61	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
93	20240906	130526	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	830	-13	5	-1.54	28083960	33897	74.85	843	843	825	1095	591	843	828.51	0.28	-3443	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	398	2.85	0.48	12	0.07	291.00	1742.00	1861	20231124	-55.40	825	20240906	0.61	1445	-42.56	20240102	825	0.61	20240906	1861	-55.40	20231124	825	0.61	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
94	20240906	120527	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	827	-16	5	-1.90	27493216	33182	73.28	843	843	825	1095	591	843	828.56	0.28	-3229	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	397	2.84	0.47	12	0.07	291.00	1742.00	1861	20231124	-55.56	825	20240906	0.24	1445	-42.77	20240102	825	0.24	20240906	1861	-55.56	20231124	825	0.24	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
95	20240906	110530	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	834	-9	5	-1.07	25789869	31119	68.72	843	843	825	1095	591	843	828.75	0.28	-3119	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	400	2.87	0.48	12	0.06	291.00	1742.00	1861	20231124	-55.19	825	20240906	1.09	1445	-42.28	20240102	825	1.09	20240906	1861	-55.19	20231124	825	1.09	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
96	20240906	100524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	829	-14	5	-1.66	15126597	18217	40.23	843	843	827	1095	591	843	830.36	0.28	-2928	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	398	2.85	0.48	12	0.04	291.00	1742.00	1861	20231124	-55.45	827	20240906	0.24	1445	-42.63	20240102	827	0.24	20240906	1861	-55.45	20231124	827	0.24	20240906	0.45	N	066360	500	239 억	132030	N	N	N	N
97	20240906	090529	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	835	-8	5	-0.95	1728546	2070	4.57	843	843	835	1095	591	843	835.05	0.28	1857	859	851	841	833	823	846	828	240	252	500	590	1	1	47952015	400	2.87	0.48	12	0.00	291.00	1742.00	1861	20231124	-55.13	831	20240904	0.48	1445	-42.21	20240102	831	0.48	20240904	1861	-55.13	20231124	831	0.48	20240904	0.45	N	066360	500	239 억	132030	N	N	N	N
98	20240905	160518	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	843	-6	5	-0.71	38072981	45284	55.18	849	849	831	1103	595	849	840.76	0.28	-1991	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	404	2.90	0.48	12	0.09	291.00	1742.00	1861	20231124	-54.70	831	20240905	1.44	1445	-41.66	20240102	831	1.44	20240905	1861	-54.70	20231124	831	1.44	20240905	0.46	N	066360	500	239 억	134021	N	N	N	N
99	20240905	150526	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	843	-6	5	-0.71	36295937	43176	52.61	849	849	831	1103	595	849	840.65	0.28	-1541	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	404	2.90	0.48	12	0.09	291.00	1742.00	1861	20231124	-54.70	831	20240905	1.44	1445	-41.66	20240102	831	1.44	20240905	1861	-54.70	20231124	831	1.44	20240905	0.46	N	066360	500	239 억	134021	N	N	N	N
100	20240905	140524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	835	-14	5	-1.65	36090942	42931	52.32	849	849	831	1103	595	849	840.67	0.28	-1541	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	400	2.87	0.48	12	0.09	291.00	1742.00	1861	20231124	-55.13	831	20240905	0.48	1445	-42.21	20240102	831	0.48	20240905	1861	-55.13	20231124	831	0.48	20240905	0.46	N	066360	500	239 억	134021	N	N	N	N
101	20240905	130527	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	841	-8	5	-0.94	33187752	39463	48.09	849	849	831	1103	595	849	840.98	0.28	-1458	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	403	2.89	0.48	12	0.08	291.00	1742.00	1861	20231124	-54.81	831	20240905	1.20	1445	-41.80	20240102	831	1.20	20240905	1861	-54.81	20231124	831	1.20	20240905	0.46	N	066360	500	239 억	134021	N	N	N	N
102	20240905	120523	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	842	-7	5	-0.82	29771039	35373	43.11	849	849	835	1103	595	849	841.63	0.28	-958	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	404	2.89	0.48	12	0.07	291.00	1742.00	1861	20231124	-54.76	831	20240904	1.32	1445	-41.73	20240102	831	1.32	20240904	1861	-54.76	20231124	831	1.32	20240904	0.46	N	066360	500	239 억	134021	N	N	N	N
103	20240905	110520	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	848	-1	5	-0.12	24280829	28827	35.13	849	849	839	1103	595	849	842.29	0.28	-238	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	407	2.91	0.49	12	0.06	291.00	1742.00	1861	20231124	-54.43	831	20240904	2.05	1445	-41.31	20240102	831	2.05	20240904	1861	-54.43	20231124	831	2.05	20240904	0.46	N	066360	500	239 억	134021	N	N	N	N
104	20240905	100521	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	843	-6	5	-0.71	14347607	17032	20.76	849	849	840	1103	595	849	842.39	0.28	745	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	404	2.90	0.48	12	0.04	291.00	1742.00	1861	20231124	-54.70	831	20240904	1.44	1445	-41.66	20240102	831	1.44	20240904	1861	-54.70	20231124	831	1.44	20240904	0.46	N	066360	500	239 억	134021	N	N	N	N
105	20240905	090526	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	840	-9	5	-1.06	133248	157	0.19	849	849	840	1103	595	849	848.71	0.28	-22	875	861	846	832	817	854	825	240	254	500	590	1	1	47952015	403	2.89	0.48	12	0.00	291.00	1742.00	1861	20231124	-54.86	831	20240904	1.08	1445	-41.87	20240102	831	1.08	20240904	1861	-54.86	20231124	831	1.08	20240904	0.46	N	066360	500	239 억	134021	N	N	N	N
106	20240904	160513	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	849	-21	5	-2.41	69096449	82061	210.26	859	860	831	1131	609	870	842.01	0.28	-716	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	407	2.92	0.49	12	0.17	291.00	1742.00	1861	20231124	-54.38	831	20240904	2.17	1445	-41.25	20240102	831	2.17	20240904	1861	-54.38	20231124	831	2.17	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
107	20240904	150518	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	844	-26	5	-2.99	68390387	81228	208.13	859	860	831	1131	609	870	841.96	0.28	-688	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	405	2.90	0.48	12	0.17	291.00	1742.00	1861	20231124	-54.65	831	20240904	1.56	1445	-41.59	20240102	831	1.56	20240904	1861	-54.65	20231124	831	1.56	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
108	20240904	140520	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	844	-26	5	-2.99	66696695	79218	202.98	859	860	831	1131	609	870	841.94	0.28	-145	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	405	2.90	0.48	12	0.17	291.00	1742.00	1861	20231124	-54.65	831	20240904	1.56	1445	-41.59	20240102	831	1.56	20240904	1861	-54.65	20231124	831	1.56	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
109	20240904	130519	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	843	-27	5	-3.10	65530545	77836	199.44	859	860	831	1131	609	870	841.91	0.28	-241	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	404	2.90	0.48	12	0.16	291.00	1742.00	1861	20231124	-54.70	831	20240904	1.44	1445	-41.66	20240102	831	1.44	20240904	1861	-54.70	20231124	831	1.44	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
110	20240904	120516	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	849	-21	5	-2.41	59783832	71027	181.99	859	860	831	1131	609	870	841.71	0.28	-235	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	407	2.92	0.49	12	0.15	291.00	1742.00	1861	20231124	-54.38	831	20240904	2.17	1445	-41.25	20240102	831	2.17	20240904	1861	-54.38	20231124	831	2.17	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
111	20240904	110515	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	840	-30	5	-3.45	36566316	43549	111.58	859	860	831	1131	609	870	839.66	0.28	-35	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	403	2.89	0.48	12	0.09	291.00	1742.00	1861	20231124	-54.86	831	20240904	1.08	1445	-41.87	20240102	831	1.08	20240904	1861	-54.86	20231124	831	1.08	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
112	20240904	100518	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	846	-24	5	-2.76	25468608	30315	77.68	859	860	831	1131	609	870	840.13	0.28	-42	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	406	2.91	0.49	12	0.06	291.00	1742.00	1861	20231124	-54.54	831	20240904	1.81	1445	-41.45	20240102	831	1.81	20240904	1861	-54.54	20231124	831	1.81	20240904	0.46	N	066360	500	239 억	134737	N	N	N	N
113	20240904	090517	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	851	-19	5	-2.18	269824	317	0.81	859	860	851	1131	609	870	851.18	0.28	-312	884	877	868	861	852	880	864	240	261	500	600	1	1	47952015	408	2.92	0.49	12	0.00	291.00	1742.00	1861	20231124	-54.27	835	20240806	1.92	1445	-41.11	20240102	835	1.92	20240806	1861	-54.27	20231124	835	1.92	20240806	0.46	N	066360	500	239 억	134737	N	N	N	N
114	20240903	160511	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	4	2	0.46	33799930	39028	19.50	866	875	859	1125	607	866	866.04	0.29	-2555	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	417	2.99	0.50	12	0.08	291.00	1742.00	1861	20231124	-53.25	835	20240806	4.19	1445	-39.79	20240102	835	4.19	20240806	1861	-53.25	20231124	835	4.19	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
115	20240903	150515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	4	2	0.46	33573018	38767	19.37	866	875	859	1125	607	866	866.02	0.29	-2555	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	417	2.99	0.50	12	0.08	291.00	1742.00	1861	20231124	-53.25	835	20240806	4.19	1445	-39.79	20240102	835	4.19	20240806	1861	-53.25	20231124	835	4.19	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
116	20240903	140516	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	4	2	0.46	30400005	35116	17.55	866	875	859	1125	607	866	865.70	0.29	-1913	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	417	2.99	0.50	12	0.07	291.00	1742.00	1861	20231124	-53.25	835	20240806	4.19	1445	-39.79	20240102	835	4.19	20240806	1861	-53.25	20231124	835	4.19	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
117	20240903	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	869	3	2	0.35	27247601	31488	15.73	866	875	859	1125	607	866	865.33	0.29	-1752	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	417	2.99	0.50	12	0.07	291.00	1742.00	1861	20231124	-53.30	835	20240806	4.07	1445	-39.86	20240102	835	4.07	20240806	1861	-53.30	20231124	835	4.07	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
118	20240903	120509	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	870	4	2	0.46	23348335	26974	13.48	866	875	861	1125	607	866	865.59	0.29	-1647	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	417	2.99	0.50	12	0.06	291.00	1742.00	1861	20231124	-53.25	835	20240806	4.19	1445	-39.79	20240102	835	4.19	20240806	1861	-53.25	20231124	835	4.19	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
119	20240903	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	865	-1	5	-0.12	8561150	9879	4.94	866	875	861	1125	607	866	866.60	0.29	-647	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	415	2.97	0.50	12	0.02	291.00	1742.00	1861	20231124	-53.52	835	20240806	3.59	1445	-40.14	20240102	835	3.59	20240806	1861	-53.52	20231124	835	3.59	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
120	20240903	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	874	8	2	0.92	7379540	8515	4.25	866	875	861	1125	607	866	866.65	0.29	-634	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	419	3.00	0.50	12	0.02	291.00	1742.00	1861	20231124	-53.04	835	20240806	4.67	1445	-39.52	20240102	835	4.67	20240806	1861	-53.04	20231124	835	4.67	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
121	20240903	090509	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	866	0	3	0.00	52826	61	0.03	866	866	866	1125	607	866	866.00	0.29	-61	927	896	868	837	809	882	823	240	259	500	600	1	1	47952015	415	2.98	0.50	12	0.00	291.00	1742.00	1861	20231124	-53.47	835	20240806	3.71	1445	-40.07	20240102	835	3.71	20240806	1861	-53.47	20231124	835	3.71	20240806	0.43	N	066360	500	239 억	137231	N	N	N	N
122	20240902	160504	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	866	-33	5	-3.67	173681576	200131	583.27	899	899	840	1168	630	899	867.84	0.28	5121	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	415	2.98	0.50	12	0.42	291.00	1742.00	1861	20231124	-53.47	835	20240806	3.71	1445	-40.07	20240102	835	3.71	20240806	1861	-53.47	20231124	835	3.71	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
123	20240902	150512	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	872	-27	5	-3.00	156771246	180692	526.61	899	899	840	1168	630	899	867.62	0.28	5873	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	418	3.00	0.50	12	0.38	291.00	1742.00	1861	20231124	-53.14	835	20240806	4.43	1445	-39.65	20240102	835	4.43	20240806	1861	-53.14	20231124	835	4.43	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
124	20240902	140511	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	869	-30	5	-3.34	155941462	179740	523.84	899	899	840	1168	630	899	867.59	0.28	5873	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	417	2.99	0.50	12	0.37	291.00	1742.00	1861	20231124	-53.30	835	20240806	4.07	1445	-39.86	20240102	835	4.07	20240806	1861	-53.30	20231124	835	4.07	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
125	20240902	130508	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	871	-28	5	-3.11	140102132	161566	470.87	899	899	840	1168	630	899	867.15	0.28	5449	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	418	2.99	0.50	12	0.34	291.00	1742.00	1861	20231124	-53.20	835	20240806	4.31	1445	-39.72	20240102	835	4.31	20240806	1861	-53.20	20231124	835	4.31	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
126	20240902	120511	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	872	-27	5	-3.00	122164469	140855	410.51	899	899	840	1168	630	899	867.31	0.28	3437	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	418	3.00	0.50	12	0.29	291.00	1742.00	1861	20231124	-53.14	835	20240806	4.43	1445	-39.65	20240102	835	4.43	20240806	1861	-53.14	20231124	835	4.43	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
127	20240902	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	866	-33	5	-3.67	107863178	124411	362.59	899	899	840	1168	630	899	866.99	0.28	4155	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	415	2.98	0.50	12	0.26	291.00	1742.00	1861	20231124	-53.47	835	20240806	3.71	1445	-40.07	20240102	835	3.71	20240806	1861	-53.47	20231124	835	3.71	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
128	20240902	100505	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	889	-10	5	-1.11	13984356	15776	45.98	899	899	862	1168	630	899	886.43	0.28	-1142	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	426	3.05	0.51	12	0.03	291.00	1742.00	1861	20231124	-52.23	835	20240806	6.47	1445	-38.48	20240102	835	6.47	20240806	1861	-52.23	20231124	835	6.47	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N
129	20240902	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	899	0	3	0.00	3873791	4309	12.56	899	899	899	1168	630	899	899.00	0.28	-4	946	922	890	866	834	934	878	240	269	500	620	1	1	47952015	431	3.09	0.52	12	0.01	291.00	1742.00	1861	20231124	-51.69	835	20240806	7.66	1445	-37.79	20240102	835	7.66	20240806	1861	-51.69	20231124	835	7.66	20240806	0.43	N	066360	500	239 억	132110	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History