KissMeData/311390/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6760	-40	5	-0.59	88468170	13120	60.15	6690	6840	6680	8840	4760	6800	6743.00	1.16	-171	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	742	-13.05	1.63	12	0.12	-518.00	4157.00	9440	20230921	-28.39	4950	20240718	36.57	7350	-8.03	20240229	4950	36.57	20240718	8490	-20.38	20231005	4950	36.57	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
3	20240930	151201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	-30	5	-0.44	85493420	12680	58.13	6690	6840	6680	8840	4760	6800	6742.38	1.16	-65	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	743	-13.07	1.63	12	0.12	-518.00	4157.00	9440	20230921	-28.28	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8490	-20.26	20231005	4950	36.77	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
4	20240930	141202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6820	20	2	0.29	81234080	12052	55.25	6690	6840	6680	8840	4760	6800	6740.30	1.16	414	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	749	-13.17	1.64	12	0.11	-518.00	4157.00	9440	20230921	-27.75	4950	20240718	37.78	7350	-7.21	20240229	4950	37.78	20240718	8490	-19.67	20231005	4950	37.78	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
5	20240930	131155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	30	2	0.44	79897340	11856	54.36	6690	6840	6680	8840	4760	6800	6738.98	1.16	553	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	750	-13.19	1.64	12	0.11	-518.00	4157.00	9440	20230921	-27.65	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8490	-19.55	20231005	4950	37.98	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
6	20240930	121152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	-20	5	-0.29	79666130	11822	54.20	6690	6840	6680	8840	4760	6800	6738.80	1.16	554	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	744	-13.09	1.63	12	0.11	-518.00	4157.00	9440	20230921	-28.18	4950	20240718	36.97	7350	-7.76	20240229	4950	36.97	20240718	8490	-20.14	20231005	4950	36.97	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
7	20240930	111149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	10	2	0.15	75772860	11249	51.57	6690	6840	6680	8840	4760	6800	6735.96	1.16	542	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	748	-13.15	1.64	12	0.10	-518.00	4157.00	9440	20230921	-27.86	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8490	-19.79	20231005	4950	37.58	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
8	20240930	101150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	0	3	0.00	67957220	10099	46.30	6690	6840	6680	8840	4760	6800	6729.10	1.16	620	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	747	-13.13	1.64	12	0.09	-518.00	4157.00	9440	20230921	-27.97	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8490	-19.91	20231005	4950	37.37	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
9	20240930	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-70	5	-1.03	43152010	6449	29.57	6690	6770	6680	8840	4760	6800	6691.27	1.16	-18	6973	6886	6803	6716	6633	6930	6760	55	2040	500	4350	10	1	10979147	739	-12.99	1.62	12	0.06	-518.00	4157.00	9440	20230921	-28.71	4950	20240718	35.96	7350	-8.44	20240229	4950	35.96	20240718	8490	-20.73	20231005	4950	35.96	20240718	1.45	N	311390	500	54 억	127116	N	N	N	N
10	20240927	161155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	60	2	0.89	148745640	21812	112.05	6730	6890	6720	8760	4720	6740	6819.44	1.13	3098	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	747	-13.13	1.64	12	0.20	-518.00	4157.00	9590	20230918	-29.09	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8610	-21.02	20230927	4950	37.37	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
11	20240927	151159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6830	90	2	1.34	138331320	20281	104.19	6730	6890	6720	8760	4720	6740	6820.73	1.13	2823	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	750	-13.19	1.64	12	0.18	-518.00	4157.00	9590	20230918	-28.78	4950	20240718	37.98	7350	-7.07	20240229	4950	37.98	20240718	8610	-20.67	20230927	4950	37.98	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
12	20240927	141209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6850	110	2	1.63	110217210	16142	82.92	6730	6890	6720	8760	4720	6740	6827.98	1.13	2141	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	752	-13.22	1.65	12	0.15	-518.00	4157.00	9590	20230918	-28.57	4950	20240718	38.38	7350	-6.80	20240229	4950	38.38	20240718	8610	-20.44	20230927	4950	38.38	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
13	20240927	131152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	120	2	1.78	110066630	16120	82.81	6730	6890	6720	8760	4720	6740	6827.95	1.13	2154	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	753	-13.24	1.65	12	0.15	-518.00	4157.00	9590	20230918	-28.47	4950	20240718	38.59	7350	-6.67	20240229	4950	38.59	20240718	8610	-20.33	20230927	4950	38.59	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
14	20240927	121152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	70	2	1.04	108373230	15873	81.54	6730	6890	6720	8760	4720	6740	6827.52	1.13	2247	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	748	-13.15	1.64	12	0.14	-518.00	4157.00	9590	20230918	-28.99	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8610	-20.91	20230927	4950	37.58	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
15	20240927	111156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6870	130	2	1.93	95860070	14041	72.13	6730	6890	6720	8760	4720	6740	6827.15	1.13	2124	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	754	-13.26	1.65	12	0.13	-518.00	4157.00	9590	20230918	-28.36	4950	20240718	38.79	7350	-6.53	20240229	4950	38.79	20240718	8610	-20.21	20230927	4950	38.79	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
16	20240927	101154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6860	120	2	1.78	76865520	11264	57.86	6730	6890	6720	8760	4720	6740	6824.00	1.13	2248	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	753	-13.24	1.65	12	0.10	-518.00	4157.00	9590	20230918	-28.47	4950	20240718	38.59	7350	-6.67	20240229	4950	38.59	20240718	8610	-20.33	20230927	4950	38.59	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
17	20240927	091157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	0	3	0.00	7336850	1089	5.59	6730	6760	6720	8760	4720	6740	6737.24	1.13	85	6886	6812	6756	6682	6626	6785	6655	55	2020	500	4310	10	1	10979147	740	-13.01	1.62	12	0.01	-518.00	4157.00	9590	20230918	-29.72	4950	20240718	36.16	7350	-8.30	20240229	4950	36.16	20240718	8610	-21.72	20230927	4950	36.16	20240718	1.45	N	311390	500	54 억	123773	N	N	N	N
18	20240926	161136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6740	-60	5	-0.88	130788490	19463	127.48	6800	6830	6700	8840	4760	6800	6719.85	1.13	-43	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	740	-13.01	1.62	12	0.18	-518.00	4157.00	9590	20230918	-29.72	4950	20240718	36.16	7350	-8.30	20240229	4950	36.16	20240718	8730	-22.79	20230926	4950	36.16	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
19	20240926	151142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-70	5	-1.03	128210510	19080	124.97	6800	6830	6700	8840	4760	6800	6719.63	1.13	156	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	739	-12.99	1.62	12	0.17	-518.00	4157.00	9590	20230918	-29.82	4950	20240718	35.96	7350	-8.44	20240229	4950	35.96	20240718	8730	-22.91	20230926	4950	35.96	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
20	20240926	141149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	-100	5	-1.47	122045220	18161	118.95	6800	6830	6700	8840	4760	6800	6720.18	1.13	157	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	736	-12.93	1.61	12	0.17	-518.00	4157.00	9590	20230918	-30.14	4950	20240718	35.35	7350	-8.84	20240229	4950	35.35	20240718	8730	-23.25	20230926	4950	35.35	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
21	20240926	131142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6700	-100	5	-1.47	114693630	17066	111.78	6800	6830	6700	8840	4760	6800	6720.59	1.13	805	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	736	-12.93	1.61	12	0.16	-518.00	4157.00	9590	20230918	-30.14	4950	20240718	35.35	7350	-8.84	20240229	4950	35.35	20240718	8730	-23.25	20230926	4950	35.35	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
22	20240926	121148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	-20	5	-0.29	86993190	12940	84.75	6800	6830	6700	8840	4760	6800	6722.81	1.13	888	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	744	-13.09	1.63	12	0.12	-518.00	4157.00	9590	20230918	-29.30	4950	20240718	36.97	7350	-7.76	20240229	4950	36.97	20240718	8730	-22.34	20230926	4950	36.97	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
23	20240926	111147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6730	-70	5	-1.03	84840830	12621	82.66	6800	6830	6700	8840	4760	6800	6722.20	1.13	1026	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	739	-12.99	1.62	12	0.11	-518.00	4157.00	9590	20230918	-29.82	4950	20240718	35.96	7350	-8.44	20240229	4950	35.96	20240718	8730	-22.91	20230926	4950	35.96	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
24	20240926	101151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	-50	5	-0.74	56014440	8333	54.58	6800	6830	6700	8840	4760	6800	6722.00	1.13	1424	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	741	-13.03	1.62	12	0.08	-518.00	4157.00	9590	20230918	-29.61	4950	20240718	36.36	7350	-8.16	20240229	4950	36.36	20240718	8730	-22.68	20230926	4950	36.36	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
25	20240926	091146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6720	-80	5	-1.18	13627320	2029	13.29	6800	6800	6700	8840	4760	6800	6716.27	1.13	257	6926	6862	6786	6722	6646	6895	6755	55	2040	500	4350	10	1	10979147	738	-12.97	1.62	12	0.02	-518.00	4157.00	9590	20230918	-29.93	4950	20240718	35.76	7350	-8.57	20240229	4950	35.76	20240718	8730	-23.02	20230926	4950	35.76	20240718	1.50	N	311390	500	54 억	123780	N	N	N	N
26	20240925	161132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6800	30	2	0.44	103595040	15267	42.31	6770	6850	6710	8800	4740	6770	6785.55	1.15	-3071	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	747	-13.13	1.64	12	0.14	-518.00	4157.00	9590	20230918	-29.09	4950	20240718	37.37	7350	-7.48	20240229	4950	37.37	20240718	8870	-23.34	20230925	4950	37.37	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
27	20240925	151143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6760	-10	5	-0.15	101617960	14976	41.50	6770	6850	6710	8800	4740	6770	6785.39	1.15	-2945	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	742	-13.05	1.63	12	0.14	-518.00	4157.00	9590	20230918	-29.51	4950	20240718	36.57	7350	-8.03	20240229	4950	36.57	20240718	8870	-23.79	20230925	4950	36.57	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
28	20240925	141145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6810	40	2	0.59	90540240	13339	36.96	6770	6850	6710	8800	4740	6770	6787.63	1.15	-3156	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	748	-13.15	1.64	12	0.12	-518.00	4157.00	9590	20230918	-28.99	4950	20240718	37.58	7350	-7.35	20240229	4950	37.58	20240718	8870	-23.22	20230925	4950	37.58	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
29	20240925	131136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	20	2	0.30	89032190	13117	36.35	6770	6850	6710	8800	4740	6770	6787.54	1.15	-3264	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	745	-13.11	1.63	12	0.12	-518.00	4157.00	9590	20230918	-29.20	4950	20240718	37.17	7350	-7.62	20240229	4950	37.17	20240718	8870	-23.45	20230925	4950	37.17	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
30	20240925	121144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	0	3	0.00	87035230	12824	35.54	6770	6850	6710	8800	4740	6770	6786.90	1.15	-3251	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	743	-13.07	1.63	12	0.12	-518.00	4157.00	9590	20230918	-29.41	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8870	-23.68	20230925	4950	36.77	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
31	20240925	111141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6780	10	2	0.15	83500420	12304	34.10	6770	6850	6710	8800	4740	6770	6786.45	1.15	-3121	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	744	-13.09	1.63	12	0.11	-518.00	4157.00	9590	20230918	-29.30	4950	20240718	36.97	7350	-7.76	20240229	4950	36.97	20240718	8870	-23.56	20230925	4950	36.97	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
32	20240925	101137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6790	20	2	0.30	51949130	7645	21.19	6770	6850	6710	8800	4740	6770	6795.18	1.15	-2785	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	745	-13.11	1.63	12	0.07	-518.00	4157.00	9590	20230918	-29.20	4950	20240718	37.17	7350	-7.62	20240229	4950	37.17	20240718	8870	-23.45	20230925	4950	37.17	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
33	20240925	091149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	-60	5	-0.89	7937310	1170	3.24	6770	6840	6710	8800	4740	6770	6784.03	1.15	-530	6950	6860	6740	6650	6530	6905	6695	55	2030	500	4330	10	1	10979147	737	-12.95	1.61	12	0.01	-518.00	4157.00	9590	20230918	-30.03	4950	20240718	35.56	7350	-8.71	20240229	4950	35.56	20240718	8870	-24.35	20230925	4950	35.56	20240718	1.48	N	311390	500	54 억	126779	N	N	N	N
34	20240924	161134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	190	2	2.89	243740920	36085	156.23	6620	6830	6620	8550	4610	6580	6754.63	1.09	7279	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	743	-13.07	1.63	12	0.33	-518.00	4157.00	9590	20230918	-29.41	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8870	-23.68	20230925	4950	36.77	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
35	20240924	151136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	170	2	2.58	236208740	34972	151.41	6620	6830	6620	8550	4610	6580	6754.22	1.09	7271	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	741	-13.03	1.62	12	0.32	-518.00	4157.00	9590	20230918	-29.61	4950	20240718	36.36	7350	-8.16	20240229	4950	36.36	20240718	8870	-23.90	20230925	4950	36.36	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
36	20240924	141125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	190	2	2.89	220238700	32597	141.12	6620	6830	6620	8550	4610	6580	6756.41	1.09	7684	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	743	-13.07	1.63	12	0.30	-518.00	4157.00	9590	20230918	-29.41	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8870	-23.68	20230925	4950	36.77	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
37	20240924	131134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6720	140	2	2.13	210978370	31226	135.19	6620	6830	6620	8550	4610	6580	6756.50	1.09	7968	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	738	-12.97	1.62	12	0.28	-518.00	4157.00	9590	20230918	-29.93	4950	20240718	35.76	7350	-8.57	20240229	4950	35.76	20240718	8870	-24.24	20230925	4950	35.76	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
38	20240924	121128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6750	170	2	2.58	187934420	27817	120.43	6620	6830	6620	8550	4610	6580	6756.10	1.09	8380	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	741	-13.03	1.62	12	0.25	-518.00	4157.00	9590	20230918	-29.61	4950	20240718	36.36	7350	-8.16	20240229	4950	36.36	20240718	8870	-23.90	20230925	4950	36.36	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
39	20240924	111136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6760	180	2	2.74	182425430	27001	116.90	6620	6830	6620	8550	4610	6580	6756.25	1.09	8619	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	742	-13.05	1.63	12	0.25	-518.00	4157.00	9590	20230918	-29.51	4950	20240718	36.57	7350	-8.03	20240229	4950	36.57	20240718	8870	-23.79	20230925	4950	36.57	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
40	20240924	101135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6710	130	2	1.98	71944710	10719	46.41	6620	6780	6620	8550	4610	6580	6711.89	1.09	1461	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	737	-12.95	1.61	12	0.10	-518.00	4157.00	9590	20230918	-30.03	4950	20240718	35.56	7350	-8.71	20240229	4950	35.56	20240718	8870	-24.35	20230925	4950	35.56	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
41	20240924	091138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6770	190	2	2.89	56763310	8457	36.61	6620	6780	6620	8550	4610	6580	6711.99	1.09	1083	6733	6656	6613	6536	6493	6635	6515	55	1970	500	4210	10	1	10979147	743	-13.07	1.63	12	0.08	-518.00	4157.00	9590	20230918	-29.41	4950	20240718	36.77	7350	-7.89	20240229	4950	36.77	20240718	8870	-23.68	20230925	4950	36.77	20240718	1.53	N	311390	500	54 억	119618	N	N	N	N
42	20240923	161129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	0	3	0.00	152583330	23098	75.83	6620	6690	6570	8550	4610	6580	6605.91	1.07	2083	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	722	-12.70	1.58	12	0.21	-518.00	4157.00	9590	20230918	-31.39	4950	20240718	32.93	7350	-10.48	20240229	4950	32.93	20240718	8870	-25.82	20230925	4950	32.93	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
43	20240923	151133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	20	2	0.30	140163280	21210	69.63	6620	6690	6580	8550	4610	6580	6608.36	1.07	1750	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	725	-12.74	1.59	12	0.19	-518.00	4157.00	9590	20230918	-31.18	4950	20240718	33.33	7350	-10.20	20240229	4950	33.33	20240718	8870	-25.59	20230925	4950	33.33	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
44	20240923	141139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6580	0	3	0.00	108112000	16344	53.66	6620	6690	6580	8550	4610	6580	6614.78	1.07	567	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	722	-12.70	1.58	12	0.15	-518.00	4157.00	9590	20230918	-31.39	4950	20240718	32.93	7350	-10.48	20240229	4950	32.93	20240718	8870	-25.82	20230925	4950	32.93	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
45	20240923	131135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6600	20	2	0.30	90037030	13600	44.65	6620	6690	6600	8550	4610	6580	6620.37	1.07	76	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	725	-12.74	1.59	12	0.12	-518.00	4157.00	9590	20230918	-31.18	4950	20240718	33.33	7350	-10.20	20240229	4950	33.33	20240718	8870	-25.59	20230925	4950	33.33	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
46	20240923	121136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	80	2	1.22	78137180	11797	38.73	6620	6690	6600	8550	4610	6580	6623.48	1.07	-615	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	731	-12.86	1.60	12	0.11	-518.00	4157.00	9590	20230918	-30.55	4950	20240718	34.55	7350	-9.39	20240229	4950	34.55	20240718	8870	-24.92	20230925	4950	34.55	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
47	20240923	111134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6620	40	2	0.61	33233470	5009	16.45	6620	6690	6610	8550	4610	6580	6634.75	1.07	-617	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	727	-12.78	1.59	12	0.05	-518.00	4157.00	9590	20230918	-30.97	4950	20240718	33.74	7350	-9.93	20240229	4950	33.74	20240718	8870	-25.37	20230925	4950	33.74	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
48	20240923	101132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6660	80	2	1.22	16039920	2415	7.93	6620	6690	6610	8550	4610	6580	6641.79	1.07	-607	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	731	-12.86	1.60	12	0.02	-518.00	4157.00	9590	20230918	-30.55	4950	20240718	34.55	7350	-9.39	20240229	4950	34.55	20240718	8870	-24.92	20230925	4950	34.55	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
49	20240923	091134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6630	50	2	0.76	4547460	682	2.24	6620	6690	6610	8550	4610	6580	6667.83	1.07	-180	6820	6700	6610	6490	6400	6760	6550	55	1970	500	4210	10	1	10979147	728	-12.80	1.59	12	0.01	-518.00	4157.00	9590	20230918	-30.87	4950	20240718	33.94	7350	-9.80	20240229	4950	33.94	20240718	8870	-25.25	20230925	4950	33.94	20240718	1.53	N	311390	500	54 억	117535	N	N	N	N
50	20240913	161036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6550	100	2	1.55	564360900	88235	544.12	6480	6600	6250	8380	4520	6450	6396.07	1.00	4228	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	719	-12.64	1.58	12	0.80	-518.00	4157.00	9590	20230918	-31.70	4950	20240718	32.32	7350	-10.88	20240229	4950	32.32	20240718	9590	-31.70	20230918	4950	32.32	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
51	20240913	151046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6590	140	2	2.17	524038400	82110	506.35	6480	6590	6250	8380	4520	6450	6382.15	1.00	5989	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	724	-12.72	1.59	12	0.75	-518.00	4157.00	9590	20230918	-31.28	4950	20240718	33.13	7350	-10.34	20240229	4950	33.13	20240718	9590	-31.28	20230918	4950	33.13	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
52	20240913	141047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-20	5	-0.31	442182810	69528	428.76	6480	6480	6250	8380	4520	6450	6359.78	1.00	10007	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	706	-12.41	1.55	12	0.63	-518.00	4157.00	9590	20230918	-32.95	4950	20240718	29.90	7350	-12.52	20240229	4950	29.90	20240718	9590	-32.95	20230918	4950	29.90	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
53	20240913	131041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	30	2	0.47	235564610	36876	227.41	6480	6480	6270	8380	4520	6450	6388.02	1.00	2997	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	711	-12.51	1.56	12	0.34	-518.00	4157.00	9590	20230918	-32.43	4950	20240718	30.91	7350	-11.84	20240229	4950	30.91	20240718	9590	-32.43	20230918	4950	30.91	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
54	20240913	121043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-20	5	-0.31	179498060	28146	173.57	6480	6480	6270	8380	4520	6450	6377.39	1.00	1377	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	706	-12.41	1.55	12	0.26	-518.00	4157.00	9590	20230918	-32.95	4950	20240718	29.90	7350	-12.52	20240229	4950	29.90	20240718	9590	-32.95	20230918	4950	29.90	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
55	20240913	111046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6420	-30	5	-0.47	71310180	11206	69.10	6480	6480	6270	8380	4520	6450	6363.57	1.00	155	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	705	-12.39	1.54	12	0.10	-518.00	4157.00	9590	20230918	-33.06	4950	20240718	29.70	7350	-12.65	20240229	4950	29.70	20240718	9590	-33.06	20230918	4950	29.70	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
56	20240913	101048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-20	5	-0.31	55271610	8696	53.63	6480	6480	6270	8380	4520	6450	6355.98	1.00	603	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	706	-12.41	1.55	12	0.08	-518.00	4157.00	9590	20230918	-32.95	4950	20240718	29.90	7350	-12.52	20240229	4950	29.90	20240718	9590	-32.95	20230918	4950	29.90	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
57	20240913	091050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	30	2	0.47	6480	1	0.01	6480	6480	6480	8380	4520	6450	6480.00	1.00	-1	6603	6526	6463	6386	6323	6520	6380	55	1930	500	4120	10	1	10979147	711	-12.51	1.56	12	0.00	-518.00	4157.00	9590	20230918	-32.43	4950	20240718	30.91	7350	-11.84	20240229	4950	30.91	20240718	9590	-32.43	20230918	4950	30.91	20240718	1.56	N	311390	500	54 억	109304	N	N	N	N
58	20240912	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	10	2	0.16	105116540	16216	85.45	6450	6540	6400	8370	4510	6440	6482.27	1.01	-1417	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	708	-12.45	1.55	12	0.15	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
59	20240912	151041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	20	2	0.31	100659320	15524	81.80	6450	6540	6410	8370	4510	6440	6484.11	1.01	-831	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	709	-12.47	1.55	12	0.14	-518.00	4157.00	9590	20230918	-32.64	4950	20240718	30.51	7350	-12.11	20240229	4950	30.51	20240718	9590	-32.64	20230918	4950	30.51	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
60	20240912	141046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	0	3	0.00	91720790	14136	74.49	6450	6540	6430	8370	4510	6440	6488.45	1.01	336	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	707	-12.43	1.55	12	0.13	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
61	20240912	131037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	30	2	0.47	85309500	13140	69.24	6450	6540	6450	8370	4510	6440	6492.35	1.01	1300	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	710	-12.49	1.56	12	0.12	-518.00	4157.00	9590	20230918	-32.53	4950	20240718	30.71	7350	-11.97	20240229	4950	30.71	20240718	9590	-32.53	20230918	4950	30.71	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
62	20240912	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	40	2	0.62	85270730	13134	69.21	6450	6540	6450	8370	4510	6440	6492.37	1.01	1306	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	711	-12.51	1.56	12	0.12	-518.00	4157.00	9590	20230918	-32.43	4950	20240718	30.91	7350	-11.84	20240229	4950	30.91	20240718	9590	-32.43	20230918	4950	30.91	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
63	20240912	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	60	2	0.93	80799270	12441	65.55	6450	6540	6450	8370	4510	6440	6494.60	1.01	1773	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	714	-12.55	1.56	12	0.11	-518.00	4157.00	9590	20230918	-32.22	4950	20240718	31.31	7350	-11.56	20240229	4950	31.31	20240718	9590	-32.22	20230918	4950	31.31	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
64	20240912	101037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6520	80	2	1.24	33014430	5092	26.83	6450	6540	6450	8370	4510	6440	6483.59	1.01	1627	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	716	-12.59	1.57	12	0.05	-518.00	4157.00	9590	20230918	-32.01	4950	20240718	31.72	7350	-11.29	20240229	4950	31.72	20240718	9590	-32.01	20230918	4950	31.72	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
65	20240912	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	30	2	0.47	4712540	728	3.84	6450	6490	6450	8370	4510	6440	6473.27	1.01	727	6620	6530	6440	6350	6260	6485	6305	55	1930	500	4120	10	1	10979147	710	-12.49	1.56	12	0.01	-518.00	4157.00	9590	20230918	-32.53	4950	20240718	30.71	7350	-11.97	20240229	4950	30.71	20240718	9590	-32.53	20230918	4950	30.71	20240718	1.58	N	311390	500	54 억	110722	N	N	N	N
66	20240911	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	60	2	0.94	122791760	18978	182.31	6460	6530	6350	8290	4470	6380	6470.22	0.97	4019	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	707	-12.43	1.55	12	0.17	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
67	20240911	151021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	110	2	1.72	120935270	18690	179.54	6460	6530	6350	8290	4470	6380	6470.59	0.97	3843	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	713	-12.53	1.56	12	0.17	-518.00	4157.00	9590	20230918	-32.33	4950	20240718	31.11	7350	-11.70	20240229	4950	31.11	20240718	9590	-32.33	20230918	4950	31.11	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
68	20240911	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	150	2	2.35	106303040	16429	157.82	6460	6530	6350	8290	4470	6380	6470.45	0.97	3007	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	717	-12.61	1.57	12	0.15	-518.00	4157.00	9590	20230918	-31.91	4950	20240718	31.92	7350	-11.16	20240229	4950	31.92	20240718	9590	-31.91	20230918	4950	31.92	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
69	20240911	131019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	90	2	1.41	53067510	8221	78.97	6460	6480	6350	8290	4470	6380	6455.12	0.97	-224	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	710	-12.49	1.56	12	0.07	-518.00	4157.00	9590	20230918	-32.53	4950	20240718	30.71	7350	-11.97	20240229	4950	30.71	20240718	9590	-32.53	20230918	4950	30.71	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
70	20240911	121024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	90	2	1.41	45555840	7060	67.82	6460	6480	6350	8290	4470	6380	6452.67	0.97	534	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	710	-12.49	1.56	12	0.06	-518.00	4157.00	9590	20230918	-32.53	4950	20240718	30.71	7350	-11.97	20240229	4950	30.71	20240718	9590	-32.53	20230918	4950	30.71	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
71	20240911	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	60	2	0.94	30009170	4652	44.69	6460	6480	6350	8290	4470	6380	6450.81	0.97	423	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	707	-12.43	1.55	12	0.04	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
72	20240911	101009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	80	2	1.25	15654930	2433	23.37	6460	6460	6350	8290	4470	6380	6434.41	0.97	-282	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	709	-12.47	1.55	12	0.02	-518.00	4157.00	9590	20230918	-32.64	4950	20240718	30.51	7350	-12.11	20240229	4950	30.51	20240718	9590	-32.64	20230918	4950	30.51	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
73	20240911	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	70	2	1.10	174400	27	0.26	6460	6460	6450	8290	4470	6380	6459.26	0.97	-5	6493	6436	6363	6306	6233	6400	6270	55	1910	500	4080	10	1	10979147	708	-12.45	1.55	12	0.00	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.54	N	311390	500	54 억	106774	N	N	N	N
74	20240910	161013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6380	10	2	0.16	66113330	10410	13.65	6410	6420	6290	8280	4460	6370	6350.94	0.96	1073	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	700	-12.32	1.53	12	0.09	-518.00	4157.00	9590	20230918	-33.47	4950	20240718	28.89	7350	-13.20	20240229	4950	28.89	20240718	9590	-33.47	20230918	4950	28.89	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
75	20240910	151024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	0	3	0.00	61162150	9634	12.63	6410	6420	6290	8280	4460	6370	6348.57	0.96	989	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	699	-12.30	1.53	12	0.09	-518.00	4157.00	9590	20230918	-33.58	4950	20240718	28.69	7350	-13.33	20240229	4950	28.69	20240718	9590	-33.58	20230918	4950	28.69	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
76	20240910	141014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	0	3	0.00	40861810	6447	8.45	6410	6420	6290	8280	4460	6370	6338.11	0.96	994	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	699	-12.30	1.53	12	0.06	-518.00	4157.00	9590	20230918	-33.58	4950	20240718	28.69	7350	-13.33	20240229	4950	28.69	20240718	9590	-33.58	20230918	4950	28.69	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
77	20240910	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6380	10	2	0.16	40511410	6392	8.38	6410	6410	6290	8280	4460	6370	6337.83	0.96	994	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	700	-12.32	1.53	12	0.06	-518.00	4157.00	9590	20230918	-33.47	4950	20240718	28.89	7350	-13.20	20240229	4950	28.89	20240718	9590	-33.47	20230918	4950	28.89	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
78	20240910	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	20	2	0.31	34521210	5452	7.15	6410	6410	6290	8280	4460	6370	6331.84	0.96	798	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	702	-12.34	1.54	12	0.05	-518.00	4157.00	9590	20230918	-33.37	4950	20240718	29.09	7350	-13.06	20240229	4950	29.09	20240718	9590	-33.37	20230918	4950	29.09	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
79	20240910	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6380	10	2	0.16	29481000	4662	6.11	6410	6410	6290	8280	4460	6370	6323.68	0.96	1524	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	700	-12.32	1.53	12	0.04	-518.00	4157.00	9590	20230918	-33.47	4950	20240718	28.89	7350	-13.20	20240229	4950	28.89	20240718	9590	-33.47	20230918	4950	28.89	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
80	20240910	101017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	20	2	0.31	17150490	2709	3.55	6410	6410	6290	8280	4460	6370	6330.93	0.96	1201	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	702	-12.34	1.54	12	0.02	-518.00	4157.00	9590	20230918	-33.37	4950	20240718	29.09	7350	-13.06	20240229	4950	29.09	20240718	9590	-33.37	20230918	4950	29.09	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
81	20240910	091013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	0	3	0.00	2874970	449	0.59	6410	6410	6370	8280	4460	6370	6403.05	0.96	78	6503	6436	6343	6276	6183	6470	6310	55	1910	500	4070	10	1	10979147	699	-12.30	1.53	12	0.00	-518.00	4157.00	9590	20230918	-33.58	4950	20240718	28.69	7350	-13.33	20240229	4950	28.69	20240718	9590	-33.58	20230918	4950	28.69	20240718	1.47	N	311390	500	54 억	105700	N	N	N	N
82	20240909	160955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	0	3	0.00	480794100	76270	306.91	6250	6410	6250	8280	4460	6370	6303.84	0.71	27455	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	699	-12.30	1.53	12	0.69	-518.00	4157.00	9590	20230918	-33.58	4950	20240718	28.69	7350	-13.33	20240229	4950	28.69	20240718	9590	-33.58	20230918	4950	28.69	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
83	20240909	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	20	2	0.31	470882230	74718	300.66	6250	6410	6250	8280	4460	6370	6302.13	0.71	26267	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	702	-12.34	1.54	12	0.68	-518.00	4157.00	9590	20230918	-33.37	4950	20240718	29.09	7350	-13.06	20240229	4950	29.09	20240718	9590	-33.37	20230918	4950	29.09	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
84	20240909	141007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6290	-80	5	-1.26	355093890	56443	227.13	6250	6410	6250	8280	4460	6370	6291.19	0.71	15420	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	691	-12.14	1.51	12	0.51	-518.00	4157.00	9590	20230918	-34.41	4950	20240718	27.07	7350	-14.42	20240229	4950	27.07	20240718	9590	-34.41	20230918	4950	27.07	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
85	20240909	131003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6350	-20	5	-0.31	151027460	23971	96.46	6250	6410	6250	8280	4460	6370	6300.42	0.71	4983	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	697	-12.26	1.53	12	0.22	-518.00	4157.00	9590	20230918	-33.79	4950	20240718	28.28	7350	-13.61	20240229	4950	28.28	20240718	9590	-33.79	20230918	4950	28.28	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
86	20240909	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6310	-60	5	-0.94	62334100	9865	39.70	6250	6410	6250	8280	4460	6370	6318.71	0.71	887	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	693	-12.18	1.52	12	0.09	-518.00	4157.00	9590	20230918	-34.20	4950	20240718	27.47	7350	-14.15	20240229	4950	27.47	20240718	9590	-34.20	20230918	4950	27.47	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
87	20240909	111001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6350	-20	5	-0.31	43579000	6881	27.69	6250	6410	6250	8280	4460	6370	6333.24	0.71	138	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	697	-12.26	1.53	12	0.06	-518.00	4157.00	9590	20230918	-33.79	4950	20240718	28.28	7350	-13.61	20240229	4950	28.28	20240718	9590	-33.79	20230918	4950	28.28	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
88	20240909	101002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	40	2	0.63	17437830	2742	11.03	6250	6410	6250	8280	4460	6370	6359.53	0.71	140	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	704	-12.37	1.54	12	0.02	-518.00	4157.00	9590	20230918	-33.16	4950	20240718	29.49	7350	-12.79	20240229	4950	29.49	20240718	9590	-33.16	20230918	4950	29.49	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
89	20240909	090957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6250	-120	5	-1.88	3822930	611	2.46	6250	6280	6250	8280	4460	6370	6256.84	0.71	-19	6490	6430	6340	6280	6190	6385	6235	55	1910	500	4070	10	1	10979147	686	-12.07	1.50	12	0.01	-518.00	4157.00	9590	20230918	-34.83	4950	20240718	26.26	7350	-14.97	20240229	4950	26.26	20240718	9590	-34.83	20230918	4950	26.26	20240718	1.46	N	311390	500	54 억	78245	N	N	N	N
90	20240906	160943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	0	3	0.00	156285940	24738	173.53	6390	6400	6250	8280	4460	6370	6317.65	0.70	1643	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	699	-12.30	1.53	12	0.23	-518.00	4157.00	9590	20230918	-33.58	4950	20240718	28.69	7350	-13.33	20240229	4950	28.69	20240718	9590	-33.58	20230918	4950	28.69	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
91	20240906	151000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6350	-20	5	-0.31	149386540	23654	165.92	6390	6400	6250	8280	4460	6370	6315.49	0.70	1723	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	697	-12.26	1.53	12	0.22	-518.00	4157.00	9590	20230918	-33.79	4950	20240718	28.28	7350	-13.61	20240229	4950	28.28	20240718	9590	-33.79	20230918	4950	28.28	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
92	20240906	141008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6340	-30	5	-0.47	127790890	20234	141.93	6390	6400	6250	8280	4460	6370	6315.65	0.70	950	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	696	-12.24	1.53	12	0.18	-518.00	4157.00	9590	20230918	-33.89	4950	20240718	28.08	7350	-13.74	20240229	4950	28.08	20240718	9590	-33.89	20230918	4950	28.08	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
93	20240906	131001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6330	-40	5	-0.63	125118130	19811	138.97	6390	6400	6250	8280	4460	6370	6315.59	0.70	950	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	695	-12.22	1.52	12	0.18	-518.00	4157.00	9590	20230918	-33.99	4950	20240718	27.88	7350	-13.88	20240229	4950	27.88	20240718	9590	-33.99	20230918	4950	27.88	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
94	20240906	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6350	-20	5	-0.31	107149680	16971	119.04	6390	6400	6250	8280	4460	6370	6313.69	0.70	1003	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	697	-12.26	1.53	12	0.15	-518.00	4157.00	9590	20230918	-33.79	4950	20240718	28.28	7350	-13.61	20240229	4950	28.28	20240718	9590	-33.79	20230918	4950	28.28	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
95	20240906	111002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6360	-10	5	-0.16	100234660	15878	111.38	6390	6400	6250	8280	4460	6370	6312.80	0.70	996	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	698	-12.28	1.53	12	0.14	-518.00	4157.00	9590	20230918	-33.68	4950	20240718	28.48	7350	-13.47	20240229	4950	28.48	20240718	9590	-33.68	20230918	4950	28.48	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
96	20240906	100956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6320	-50	5	-0.78	53448910	8465	59.38	6390	6390	6300	8280	4460	6370	6314.11	0.70	1141	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	694	-12.20	1.52	12	0.08	-518.00	4157.00	9590	20230918	-34.10	4950	20240718	27.68	7350	-14.01	20240229	4950	27.68	20240718	9590	-34.10	20230918	4950	27.68	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
97	20240906	091000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6390	20	2	0.31	6390	1	0.01	6390	6390	6390	8280	4460	6370	6390.00	0.70	-1	6603	6486	6413	6296	6223	6450	6260	55	1910	500	4070	10	1	10979147	702	-12.34	1.54	12	0.00	-518.00	4157.00	9590	20230918	-33.37	4950	20240718	29.09	7350	-13.06	20240229	4950	29.09	20240718	9590	-33.37	20230918	4950	29.09	20240718	1.44	N	311390	500	54 억	76602	N	N	N	N
98	20240905	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6370	-80	5	-1.24	91298990	14256	73.05	6450	6530	6340	8380	4520	6450	6404.25	0.76	-6990	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	699	-12.30	1.53	12	0.13	-518.00	4157.00	9590	20230918	-33.58	4950	20240718	28.69	7350	-13.33	20240229	4950	28.69	20240718	9590	-33.58	20230918	4950	28.69	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
99	20240905	151000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	-50	5	-0.78	87744270	13698	70.19	6450	6530	6340	8380	4520	6450	6405.63	0.76	-6495	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	703	-12.36	1.54	12	0.12	-518.00	4157.00	9590	20230918	-33.26	4950	20240718	29.29	7350	-12.93	20240229	4950	29.29	20240718	9590	-33.26	20230918	4950	29.29	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
100	20240905	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6400	-50	5	-0.78	58782770	9147	46.87	6450	6530	6370	8380	4520	6450	6426.45	0.76	-3926	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	703	-12.36	1.54	12	0.08	-518.00	4157.00	9590	20230918	-33.26	4950	20240718	29.29	7350	-12.93	20240229	4950	29.29	20240718	9590	-33.26	20230918	4950	29.29	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
101	20240905	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	30	2	0.47	40940210	6353	32.55	6450	6530	6370	8380	4520	6450	6444.23	0.76	-1996	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	711	-12.51	1.56	12	0.06	-518.00	4157.00	9590	20230918	-32.43	4950	20240718	30.91	7350	-11.84	20240229	4950	30.91	20240718	9590	-32.43	20230918	4950	30.91	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
102	20240905	120954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	0	3	0.00	33277570	5169	26.49	6450	6530	6370	8380	4520	6450	6437.91	0.76	-1094	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	708	-12.45	1.55	12	0.05	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
103	20240905	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	20	2	0.31	22724440	3518	18.03	6450	6530	6420	8380	4520	6450	6459.48	0.76	-358	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	710	-12.49	1.56	12	0.03	-518.00	4157.00	9590	20230918	-32.53	4950	20240718	30.71	7350	-11.97	20240229	4950	30.71	20240718	9590	-32.53	20230918	4950	30.71	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
104	20240905	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	0	3	0.00	2448830	379	1.94	6450	6530	6450	8380	4520	6450	6461.29	0.76	141	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	708	-12.45	1.55	12	0.00	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
105	20240905	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	0	3	0.00	580500	90	0.46	6450	6450	6450	8380	4520	6450	6450.00	0.76	30	6623	6536	6453	6366	6283	6495	6325	55	1930	500	4120	10	1	10979147	708	-12.45	1.55	12	0.00	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.40	N	311390	500	54 억	83075	N	N	N	N
106	20240904	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	0	3	0.00	126192490	19516	75.13	6460	6540	6370	8380	4520	6450	6466.10	0.75	1250	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	708	-12.45	1.55	12	0.18	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
107	20240904	150941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	10	2	0.16	118309740	18294	70.43	6460	6540	6370	8380	4520	6450	6467.13	0.75	1333	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	709	-12.47	1.55	12	0.17	-518.00	4157.00	9590	20230918	-32.64	4950	20240718	30.51	7350	-12.11	20240229	4950	30.51	20240718	9590	-32.64	20230918	4950	30.51	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
108	20240904	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6470	20	2	0.31	97152130	15018	57.81	6460	6540	6370	8380	4520	6450	6469.05	0.75	1009	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	710	-12.49	1.56	12	0.14	-518.00	4157.00	9590	20230918	-32.53	4950	20240718	30.71	7350	-11.97	20240229	4950	30.71	20240718	9590	-32.53	20230918	4950	30.71	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
109	20240904	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	50	2	0.78	88142590	13627	52.46	6460	6540	6370	8380	4520	6450	6468.23	0.75	-76	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	714	-12.55	1.56	12	0.12	-518.00	4157.00	9590	20230918	-32.22	4950	20240718	31.31	7350	-11.56	20240229	4950	31.31	20240718	9590	-32.22	20230918	4950	31.31	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
110	20240904	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6510	60	2	0.93	82787060	12805	49.30	6460	6540	6370	8380	4520	6450	6465.21	0.75	465	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	715	-12.57	1.57	12	0.12	-518.00	4157.00	9590	20230918	-32.12	4950	20240718	31.52	7350	-11.43	20240229	4950	31.52	20240718	9590	-32.12	20230918	4950	31.52	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
111	20240904	110936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	-10	5	-0.16	40402380	6270	24.14	6460	6460	6370	8380	4520	6450	6443.76	0.75	-2122	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	707	-12.43	1.55	12	0.06	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
112	20240904	100938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	-10	5	-0.16	34303320	5321	20.48	6460	6460	6370	8380	4520	6450	6446.78	0.75	-2141	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	707	-12.43	1.55	12	0.05	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
113	20240904	090943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6410	-40	5	-0.62	28564400	4424	17.03	6460	6460	6370	8380	4520	6450	6456.69	0.75	-2103	6616	6532	6456	6372	6296	6530	6370	55	1930	500	4120	10	1	10979147	704	-12.37	1.54	12	0.04	-518.00	4157.00	9590	20230918	-33.16	4950	20240718	29.49	7350	-12.79	20240229	4950	29.49	20240718	9590	-33.16	20230918	4950	29.49	20240718	1.39	N	311390	500	54 억	81825	N	N	N	N
114	20240903	160926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6450	-10	5	-0.15	167484660	25976	143.92	6450	6540	6380	8390	4530	6460	6447.67	0.78	-3618	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	708	-12.45	1.55	12	0.24	-518.00	4157.00	9590	20230918	-32.74	4950	20240718	30.30	7350	-12.24	20240229	4950	30.30	20240718	9590	-32.74	20230918	4950	30.30	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
115	20240903	150935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	-20	5	-0.31	65222270	10095	55.93	6450	6540	6410	8390	4530	6460	6460.85	0.78	-1849	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	707	-12.43	1.55	12	0.09	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
116	20240903	140935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	-20	5	-0.31	44016760	6799	37.67	6450	6540	6410	8390	4530	6460	6474.01	0.78	-1856	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	707	-12.43	1.55	12	0.06	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
117	20240903	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6440	-20	5	-0.31	38733970	5979	33.13	6450	6540	6410	8390	4530	6460	6478.34	0.78	-1903	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	707	-12.43	1.55	12	0.05	-518.00	4157.00	9590	20230918	-32.85	4950	20240718	30.10	7350	-12.38	20240229	4950	30.10	20240718	9590	-32.85	20230918	4950	30.10	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
118	20240903	120923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6540	80	2	1.24	22316280	3442	19.07	6450	6540	6410	8390	4530	6460	6483.52	0.78	-1920	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	718	-12.63	1.57	12	0.03	-518.00	4157.00	9590	20230918	-31.80	4950	20240718	32.12	7350	-11.02	20240229	4950	32.12	20240718	9590	-31.80	20230918	4950	32.12	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
119	20240903	110923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6530	70	2	1.08	14049410	2177	12.06	6450	6530	6410	8390	4530	6460	6453.56	0.78	-1089	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	717	-12.61	1.57	12	0.02	-518.00	4157.00	9590	20230918	-31.91	4950	20240718	31.92	7350	-11.16	20240229	4950	31.92	20240718	9590	-31.91	20230918	4950	31.92	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
120	20240903	100922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-30	5	-0.46	7736370	1203	6.67	6450	6450	6410	8390	4530	6460	6430.90	0.78	-608	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	706	-12.41	1.55	12	0.01	-518.00	4157.00	9590	20230918	-32.95	4950	20240718	29.90	7350	-12.52	20240229	4950	29.90	20240718	9590	-32.95	20230918	4950	29.90	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
121	20240903	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6430	-30	5	-0.46	650930	101	0.56	6450	6450	6430	8390	4530	6460	6444.85	0.78	-97	6893	6676	6553	6336	6213	6615	6275	55	1930	500	4130	10	1	10979147	706	-12.41	1.55	12	0.00	-518.00	4157.00	9590	20230918	-32.95	4950	20240718	29.90	7350	-12.52	20240229	4950	29.90	20240718	9590	-32.95	20230918	4950	29.90	20240718	1.40	N	311390	500	54 억	85425	N	N	N	N
122	20240902	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	-310	5	-4.58	116284950	17849	59.12	6770	6770	6430	8800	4740	6770	6514.93	0.87	-9847	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	709	-12.47	1.55	12	0.16	-518.00	4157.00	9590	20230918	-32.64	4950	20240718	30.51	7350	-12.11	20240229	4950	30.51	20240718	9590	-32.64	20230918	4950	30.51	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
123	20240902	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	-290	5	-4.28	96538790	14793	49.00	6770	6770	6430	8800	4740	6770	6525.98	0.87	-9189	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	711	-12.51	1.56	12	0.13	-518.00	4157.00	9590	20230918	-32.43	4950	20240718	30.91	7350	-11.84	20240229	4950	30.91	20240718	9590	-32.43	20230918	4950	30.91	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
124	20240902	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6480	-290	5	-4.28	93505450	14325	47.45	6770	6770	6430	8800	4740	6770	6527.43	0.87	-8821	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	711	-12.51	1.56	12	0.13	-518.00	4157.00	9590	20230918	-32.43	4950	20240718	30.91	7350	-11.84	20240229	4950	30.91	20240718	9590	-32.43	20230918	4950	30.91	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
125	20240902	130924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6490	-280	5	-4.14	86115100	13190	43.69	6770	6770	6430	8800	4740	6770	6528.82	0.87	-7790	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	713	-12.53	1.56	12	0.12	-518.00	4157.00	9590	20230918	-32.33	4950	20240718	31.11	7350	-11.70	20240229	4950	31.11	20240718	9590	-32.33	20230918	4950	31.11	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
126	20240902	120928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	-310	5	-4.58	83954190	12857	42.59	6770	6770	6430	8800	4740	6770	6529.84	0.87	-7708	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	709	-12.47	1.55	12	0.12	-518.00	4157.00	9590	20230918	-32.64	4950	20240718	30.51	7350	-12.11	20240229	4950	30.51	20240718	9590	-32.64	20230918	4950	30.51	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
127	20240902	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6500	-270	5	-3.99	63535760	9701	32.13	6770	6770	6430	8800	4740	6770	6549.40	0.87	-6676	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	714	-12.55	1.56	12	0.09	-518.00	4157.00	9590	20230918	-32.22	4950	20240718	31.31	7350	-11.56	20240229	4950	31.31	20240718	9590	-32.22	20230918	4950	31.31	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
128	20240902	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6460	-310	5	-4.58	40390210	6135	20.32	6770	6770	6460	8800	4740	6770	6583.57	0.87	-4472	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	709	-12.47	1.55	12	0.06	-518.00	4157.00	9590	20230918	-32.64	4950	20240718	30.51	7350	-12.11	20240229	4950	30.51	20240718	9590	-32.64	20230918	4950	30.51	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N
129	20240902	090912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6610	-160	5	-2.36	9729030	1462	4.84	6770	6770	6600	8800	4740	6770	6654.60	0.87	-658	6990	6880	6690	6580	6390	6935	6635	55	2030	500	4330	10	1	10979147	726	-12.76	1.59	12	0.01	-518.00	4157.00	9590	20230918	-31.07	4950	20240718	33.54	7350	-10.07	20240229	4950	33.54	20240718	9590	-31.07	20230918	4950	33.54	20240718	1.38	N	311390	500	54 억	95254	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History