KissMeData/357230/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161147	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8580	70	2	0.82	65999970	7806	21.20	8410	8580	8400	11060	5960	8510	8454.85	1.09	-2242	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1790	15.49	1.20	12	0.04	554.00	7157.00	10150	20230704	-15.47	6720	20220928	27.68	10150	-15.47	20230704	6890	24.53	20230104	10150	-15.47	20230704	6890	24.53	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
3	20230927	151159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8570	60	2	0.71	60685800	7186	19.52	8410	8570	8400	11060	5960	8510	8445.00	1.09	-1984	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1788	15.47	1.20	12	0.03	554.00	7157.00	10150	20230704	-15.57	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	10150	-15.57	20230704	6890	24.38	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
4	20230927	141159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8440	-70	5	-0.82	47589100	5646	15.34	8410	8500	8400	11060	5960	8510	8428.82	1.09	-1776	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1761	15.23	1.18	12	0.03	554.00	7157.00	10150	20230704	-16.85	6720	20220928	25.60	10150	-16.85	20230704	6890	22.50	20230104	10150	-16.85	20230704	6890	22.50	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
5	20230927	131144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8470	-40	5	-0.47	47201080	5600	15.21	8410	8500	8400	11060	5960	8510	8428.76	1.09	-1746	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1767	15.29	1.18	12	0.03	554.00	7157.00	10150	20230704	-16.55	6720	20220928	26.04	10150	-16.55	20230704	6890	22.93	20230104	10150	-16.55	20230704	6890	22.93	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
6	20230927	121141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8450	-60	5	-0.71	38274720	4541	12.33	8410	8500	8400	11060	5960	8510	8428.70	1.09	-913	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1763	15.25	1.18	12	0.02	554.00	7157.00	10150	20230704	-16.75	6720	20220928	25.74	10150	-16.75	20230704	6890	22.64	20230104	10150	-16.75	20230704	6890	22.64	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
7	20230927	111153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8430	-80	5	-0.94	32268790	3828	10.40	8410	8500	8400	11060	5960	8510	8429.67	1.09	-450	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1759	15.22	1.18	12	0.02	554.00	7157.00	10150	20230704	-16.95	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	10150	-16.95	20230704	6890	22.35	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
8	20230927	101146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8420	-90	5	-1.06	17519630	2078	5.64	8410	8500	8400	11060	5960	8510	8431.01	1.09	-179	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1757	15.20	1.18	12	0.01	554.00	7157.00	10150	20230704	-17.04	6720	20220928	25.30	10150	-17.04	20230704	6890	22.21	20230104	10150	-17.04	20230704	6890	22.21	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
9	20230927	091206	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8420	-90	5	-1.06	4651460	553	1.50	8410	8420	8400	11060	5960	8510	8411.32	1.09	0	8763	8636	8573	8446	8383	8605	8415	104	2550	500	5950	10	1	20861919	1757	15.20	1.18	12	0.00	554.00	7157.00	10150	20230704	-17.04	6720	20220928	25.30	10150	-17.04	20230704	6890	22.21	20230104	10150	-17.04	20230704	6890	22.21	20230104	1.31	N	357230	500	104 억	226687	N	N	N	N
10	20230926	161143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8510	-50	5	-0.58	315730750	36816	71.86	8620	8700	8510	11120	6000	8560	8575.91	1.10	-1835	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1775	15.36	1.19	12	0.18	554.00	7157.00	10150	20230704	-16.16	6720	20220928	26.64	10150	-16.16	20230704	6890	23.51	20230104	10150	-16.16	20230704	6890	23.51	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
11	20230926	151142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8550	-10	5	-0.12	307465480	35846	69.97	8620	8700	8530	11120	6000	8560	8577.40	1.10	-1721	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1784	15.43	1.19	12	0.17	554.00	7157.00	10150	20230704	-15.76	6720	20220928	27.23	10150	-15.76	20230704	6890	24.09	20230104	10150	-15.76	20230704	6890	24.09	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
12	20230926	141134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8560	0	3	0.00	302494400	35265	68.83	8620	8700	8530	11120	6000	8560	8577.75	1.10	-1668	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1786	15.45	1.20	12	0.17	554.00	7157.00	10150	20230704	-15.67	6720	20220928	27.38	10150	-15.67	20230704	6890	24.24	20230104	10150	-15.67	20230704	6890	24.24	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
13	20230926	131138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8560	0	3	0.00	202689100	23618	46.10	8620	8700	8540	11120	6000	8560	8581.98	1.10	691	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1786	15.45	1.20	12	0.11	554.00	7157.00	10150	20230704	-15.67	6720	20220928	27.38	10150	-15.67	20230704	6890	24.24	20230104	10150	-15.67	20230704	6890	24.24	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
14	20230926	121145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8550	-10	5	-0.12	192400630	22416	43.75	8620	8700	8540	11120	6000	8560	8583.18	1.10	799	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1784	15.43	1.19	12	0.11	554.00	7157.00	10150	20230704	-15.76	6720	20220928	27.23	10150	-15.76	20230704	6890	24.09	20230104	10150	-15.76	20230704	6890	24.09	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
15	20230926	111137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8580	20	2	0.23	167963080	19560	38.18	8620	8700	8550	11120	6000	8560	8587.07	1.10	763	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1790	15.49	1.20	12	0.09	554.00	7157.00	10150	20230704	-15.47	6720	20220928	27.68	10150	-15.47	20230704	6890	24.53	20230104	10150	-15.47	20230704	6890	24.53	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
16	20230926	101140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8600	40	2	0.47	121779600	14169	27.66	8620	8700	8550	11120	6000	8560	8594.79	1.10	713	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1794	15.52	1.20	12	0.07	554.00	7157.00	10150	20230704	-15.27	6720	20220928	27.98	10150	-15.27	20230704	6890	24.82	20230104	10150	-15.27	20230704	6890	24.82	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
17	20230926	091140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8570	10	2	0.12	11599590	1350	2.63	8620	8620	8570	11120	6000	8560	8592.29	1.10	-200	8840	8700	8530	8390	8220	8770	8460	104	2560	500	5990	10	1	20861919	1788	15.47	1.20	12	0.01	554.00	7157.00	10150	20230704	-15.57	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	10150	-15.57	20230704	6890	24.38	20230104	1.31	N	357230	500	104 억	228522	N	N	N	N
18	20230925	161144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8560	160	2	1.90	435014050	51208	179.57	8400	8670	8360	10920	5880	8400	8495.02	1.08	3549	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1786	15.45	1.20	12	0.25	554.00	7157.00	10150	20230704	-15.67	6720	20220928	27.38	10150	-15.67	20230704	6890	24.24	20230104	10150	-15.67	20230704	6890	24.24	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
19	20230925	151145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8630	230	2	2.74	427756380	50361	176.60	8400	8670	8360	10920	5880	8400	8493.80	1.08	3762	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1800	15.58	1.21	12	0.24	554.00	7157.00	10150	20230704	-14.98	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10150	-14.98	20230704	6890	25.25	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
20	20230925	141127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8370	-30	5	-0.36	291648080	34495	120.96	8400	8640	8360	10920	5880	8400	8454.79	1.08	3272	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1746	15.11	1.17	12	0.17	554.00	7157.00	10150	20230704	-17.54	6720	20220928	24.55	10150	-17.54	20230704	6890	21.48	20230104	10150	-17.54	20230704	6890	21.48	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
21	20230925	131133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8380	-20	5	-0.24	239348900	28267	99.12	8400	8640	8380	10920	5880	8400	8467.43	1.08	2695	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1748	15.13	1.17	12	0.14	554.00	7157.00	10150	20230704	-17.44	6720	20220928	24.70	10150	-17.44	20230704	6890	21.63	20230104	10150	-17.44	20230704	6890	21.63	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
22	20230925	121138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8480	80	2	0.95	115779120	13555	47.53	8400	8640	8400	10920	5880	8400	8541.43	1.08	308	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1769	15.31	1.18	12	0.06	554.00	7157.00	10150	20230704	-16.45	6720	20220928	26.19	10150	-16.45	20230704	6890	23.08	20230104	10150	-16.45	20230704	6890	23.08	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
23	20230925	111133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8530	130	2	1.55	108594850	12708	44.56	8400	8640	8400	10920	5880	8400	8545.39	1.08	-83	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1780	15.40	1.19	12	0.06	554.00	7157.00	10150	20230704	-15.96	6720	20220928	26.93	10150	-15.96	20230704	6890	23.80	20230104	10150	-15.96	20230704	6890	23.80	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
24	20230925	101136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8570	170	2	2.02	67387870	7890	27.67	8400	8640	8400	10920	5880	8400	8540.92	1.08	80	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1788	15.47	1.20	12	0.04	554.00	7157.00	10150	20230704	-15.57	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	10150	-15.57	20230704	6890	24.38	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
25	20230925	091131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8480	80	2	0.95	29927010	3533	12.39	8400	8560	8400	10920	5880	8400	8470.71	1.08	370	8520	8460	8380	8320	8240	8490	8350	104	2520	500	5880	10	1	20861919	1769	15.31	1.18	12	0.02	554.00	7157.00	10150	20230704	-16.45	6720	20220928	26.19	10150	-16.45	20230704	6890	23.08	20230104	10150	-16.45	20230704	6890	23.08	20230104	1.30	N	357230	500	104 억	225275	N	N	N	N
26	20230922	161215	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8400	-20	5	-0.24	238472960	28513	60.01	8390	8440	8300	10940	5900	8420	8363.64	1.09	-2563	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1752	15.16	1.17	12	0.14	554.00	7157.00	10150	20230704	-17.24	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	10150	-17.24	20230704	6890	21.92	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
27	20230922	151209	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8430	10	2	0.12	233198030	27885	58.69	8390	8440	8300	10940	5900	8420	8362.85	1.09	-2611	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1759	15.22	1.18	12	0.13	554.00	7157.00	10150	20230704	-16.95	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	10150	-16.95	20230704	6890	22.35	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
28	20230922	141206	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8420	0	3	0.00	201865170	24161	50.85	8390	8430	8300	10940	5900	8420	8355.00	1.09	-1558	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1757	15.20	1.18	12	0.12	554.00	7157.00	10150	20230704	-17.04	6720	20220928	25.30	10150	-17.04	20230704	6890	22.21	20230104	10150	-17.04	20230704	6890	22.21	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
29	20230922	131052	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8400	-20	5	-0.24	185763120	22246	46.82	8390	8420	8300	10940	5900	8420	8350.41	1.09	-716	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1752	15.16	1.17	12	0.11	554.00	7157.00	10150	20230704	-17.24	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	10150	-17.24	20230704	6890	21.92	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
30	20230922	121050	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8410	-10	5	-0.12	177630580	21276	44.78	8390	8420	8300	10940	5900	8420	8348.87	1.09	-547	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1754	15.18	1.18	12	0.10	554.00	7157.00	10150	20230704	-17.14	6720	20220928	25.15	10150	-17.14	20230704	6890	22.06	20230104	10150	-17.14	20230704	6890	22.06	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
31	20230922	111046	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8340	-80	5	-0.95	146275530	17532	36.90	8390	8410	8300	10940	5900	8420	8343.35	1.09	-355	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1740	15.05	1.17	12	0.08	554.00	7157.00	10150	20230704	-17.83	6720	20220928	24.11	10150	-17.83	20230704	6890	21.04	20230104	10150	-17.83	20230704	6890	21.04	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
32	20230922	101043	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8300	-120	5	-1.43	99299110	11896	25.04	8390	8410	8300	10940	5900	8420	8347.27	1.09	-862	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1732	14.98	1.16	12	0.06	554.00	7157.00	10150	20230704	-18.23	6720	20220928	23.51	10150	-18.23	20230704	6890	20.46	20230104	10150	-18.23	20230704	6890	20.46	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
33	20230922	091043	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8360	-60	5	-0.71	8132010	973	2.05	8390	8390	8320	10940	5900	8420	8357.67	1.09	-228	8846	8632	8506	8292	8166	8570	8230	104	2520	500	5890	10	1	20861919	1744	15.09	1.17	12	0.00	554.00	7157.00	10150	20230704	-17.64	6720	20220928	24.40	10150	-17.64	20230704	6890	21.34	20230104	10150	-17.64	20230704	6890	21.34	20230104	1.31	N	357230	500	104 억	227502	N	N	N	N
34	20230921	161042	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8420	-320	5	-3.66	401839930	47415	170.40	8720	8720	8380	11360	6120	8740	8475.02	1.15	-12351	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1757	15.20	1.18	12	0.23	554.00	7157.00	10150	20230704	-17.04	6720	20220928	25.30	10150	-17.04	20230704	6890	22.21	20230104	10150	-17.04	20230704	6890	22.21	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
35	20230921	151032	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8470	-270	5	-3.09	388549470	45840	164.74	8720	8720	8380	11360	6120	8740	8476.21	1.15	-11596	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1767	15.29	1.18	12	0.22	554.00	7157.00	10150	20230704	-16.55	6720	20220928	26.04	10150	-16.55	20230704	6890	22.93	20230104	10150	-16.55	20230704	6890	22.93	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
36	20230921	141037	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8430	-310	5	-3.55	314439350	37073	133.24	8720	8720	8380	11360	6120	8740	8481.63	1.15	-8497	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1759	15.22	1.18	12	0.18	554.00	7157.00	10150	20230704	-16.95	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	10150	-16.95	20230704	6890	22.35	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
37	20230921	131036	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8380	-360	5	-4.12	290743290	34254	123.11	8720	8720	8380	11360	6120	8740	8487.86	1.15	-7448	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1748	15.13	1.17	12	0.16	554.00	7157.00	10150	20230704	-17.44	6720	20220928	24.70	10150	-17.44	20230704	6890	21.63	20230104	10150	-17.44	20230704	6890	21.63	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
38	20230921	121028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8400	-340	5	-3.89	245231520	28834	103.63	8720	8720	8380	11360	6120	8740	8504.94	1.15	-6253	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1752	15.16	1.17	12	0.14	554.00	7157.00	10150	20230704	-17.24	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	10150	-17.24	20230704	6890	21.92	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
39	20230921	111050	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8510	-230	5	-2.63	108748090	12678	45.56	8720	8720	8510	11360	6120	8740	8577.70	1.15	-3707	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1775	15.36	1.19	12	0.06	554.00	7157.00	10150	20230704	-16.16	6720	20220928	26.64	10150	-16.16	20230704	6890	23.51	20230104	10150	-16.16	20230704	6890	23.51	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
40	20230921	101027	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8640	-100	5	-1.14	45332550	5252	18.88	8720	8720	8570	11360	6120	8740	8631.48	1.15	-2491	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1802	15.60	1.21	12	0.03	554.00	7157.00	10150	20230704	-14.88	6720	20220928	28.57	10150	-14.88	20230704	6890	25.40	20230104	10150	-14.88	20230704	6890	25.40	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
41	20230921	091030	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8630	-110	5	-1.26	4463620	517	1.86	8720	8720	8570	11360	6120	8740	8633.69	1.15	-240	8953	8846	8713	8606	8473	8780	8540	104	2620	500	6110	10	1	20861919	1800	15.58	1.21	12	0.00	554.00	7157.00	10150	20230704	-14.98	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10150	-14.98	20230704	6890	25.25	20230104	1.31	N	357230	500	104 억	240106	N	N	N	N
42	20230920	161040	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8740	-80	5	-0.91	241284120	27825	104.90	8820	8820	8580	11460	6180	8820	8671.44	1.19	-10835	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1823	15.78	1.22	12	0.13	554.00	7157.00	10150	20230704	-13.89	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	10150	-13.89	20230704	6890	26.85	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
43	20230920	151012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8670	-150	5	-1.70	228511070	26355	99.36	8820	8820	8580	11460	6180	8820	8670.50	1.19	-10547	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1809	15.65	1.21	12	0.13	554.00	7157.00	10150	20230704	-14.58	6720	20220928	29.02	10150	-14.58	20230704	6890	25.83	20230104	10150	-14.58	20230704	6890	25.83	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
44	20230920	141030	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8680	-140	5	-1.59	186859740	21550	81.24	8820	8820	8580	11460	6180	8820	8670.99	1.19	-7695	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1811	15.67	1.21	12	0.10	554.00	7157.00	10150	20230704	-14.48	6720	20220928	29.17	10150	-14.48	20230704	6890	25.98	20230104	10150	-14.48	20230704	6890	25.98	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
45	20230920	131023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8590	-230	5	-2.61	166099680	19151	72.20	8820	8820	8580	11460	6180	8820	8673.16	1.19	-5890	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1792	15.51	1.20	12	0.09	554.00	7157.00	10150	20230704	-15.37	6720	20220928	27.83	10150	-15.37	20230704	6890	24.67	20230104	10150	-15.37	20230704	6890	24.67	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
46	20230920	121021	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8630	-190	5	-2.15	152335030	17552	66.17	8820	8820	8580	11460	6180	8820	8679.07	1.19	-5270	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1800	15.58	1.21	12	0.08	554.00	7157.00	10150	20230704	-14.98	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10150	-14.98	20230704	6890	25.25	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
47	20230920	111028	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8630	-190	5	-2.15	139809010	16096	60.68	8820	8820	8580	11460	6180	8820	8685.95	1.19	-4826	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1800	15.58	1.21	12	0.08	554.00	7157.00	10150	20230704	-14.98	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10150	-14.98	20230704	6890	25.25	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
48	20230920	101007	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8680	-140	5	-1.59	111098520	12768	48.13	8820	8820	8580	11460	6180	8820	8701.33	1.19	-4031	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1811	15.67	1.21	12	0.06	554.00	7157.00	10150	20230704	-14.48	6720	20220928	29.17	10150	-14.48	20230704	6890	25.98	20230104	10150	-14.48	20230704	6890	25.98	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
49	20230920	091020	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8710	-110	5	-1.25	16671730	1907	7.19	8820	8820	8700	11460	6180	8820	8742.39	1.19	-1185	9066	8942	8826	8702	8586	8885	8645	104	2640	500	6170	10	1	20861919	1817	15.72	1.22	12	0.01	554.00	7157.00	10150	20230704	-14.19	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	10150	-14.19	20230704	6890	26.42	20230104	1.30	N	357230	500	104 억	249123	N	N	N	N
50	20230919	161015	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8820	-80	5	-0.90	228404620	25841	50.26	8860	8950	8710	11570	6230	8900	8838.92	1.25	-11128	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1840	15.92	1.23	12	0.12	554.00	7157.00	10150	20230704	-13.10	6720	20220928	31.25	10150	-13.10	20230704	6890	28.01	20230104	10150	-13.10	20230704	6890	28.01	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
51	20230919	151019	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8720	-180	5	-2.02	221420080	25047	48.72	8860	8950	8710	11570	6230	8900	8840.18	1.25	-11117	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1819	15.74	1.22	12	0.12	554.00	7157.00	10150	20230704	-14.09	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	10150	-14.09	20230704	6890	26.56	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
52	20230919	141021	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8790	-110	5	-1.24	197829640	22349	43.47	8860	8950	8760	11570	6230	8900	8851.83	1.25	-10186	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1834	15.87	1.23	12	0.11	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10150	-13.40	20230704	6890	27.58	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
53	20230919	131002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8780	-120	5	-1.35	187620390	21189	41.21	8860	8950	8760	11570	6230	8900	8854.61	1.25	-9241	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1832	15.85	1.23	12	0.10	554.00	7157.00	10150	20230704	-13.50	6720	20220928	30.65	10150	-13.50	20230704	6890	27.43	20230104	10150	-13.50	20230704	6890	27.43	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
54	20230919	121017	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8780	-120	5	-1.35	168093000	18964	36.89	8860	8950	8780	11570	6230	8900	8863.79	1.25	-9280	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1832	15.85	1.23	12	0.09	554.00	7157.00	10150	20230704	-13.50	6720	20220928	30.65	10150	-13.50	20230704	6890	27.43	20230104	10150	-13.50	20230704	6890	27.43	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
55	20230919	111023	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8830	-70	5	-0.79	117866270	13268	25.81	8860	8950	8830	11570	6230	8900	8883.50	1.25	-7862	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1842	15.94	1.23	12	0.06	554.00	7157.00	10150	20230704	-13.00	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	10150	-13.00	20230704	6890	28.16	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
56	20230919	101015	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8900	0	3	0.00	100596910	11316	22.01	8860	8950	8830	11570	6230	8900	8889.79	1.25	-6258	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1857	16.06	1.24	12	0.05	554.00	7157.00	10150	20230704	-12.32	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	10150	-12.32	20230704	6890	29.17	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
57	20230919	091013	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8930	30	2	0.34	17557010	1979	3.85	8860	8950	8850	11570	6230	8900	8871.66	1.25	227	9073	8986	8843	8756	8613	9030	8800	104	2670	500	6230	10	1	20861919	1863	16.12	1.25	12	0.01	554.00	7157.00	10150	20230704	-12.02	6720	20220928	32.89	10150	-12.02	20230704	6890	29.61	20230104	10150	-12.02	20230704	6890	29.61	20230104	1.30	N	357230	500	104 억	260630	N	N	N	N
58	20230918	161018	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8900	140	2	1.60	453633400	51270	377.23	8720	8930	8700	11380	6140	8760	8847.71	1.15	20014	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1857	16.06	1.24	12	0.25	554.00	7157.00	10150	20230704	-12.32	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	10150	-12.32	20230704	6890	29.17	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
59	20230918	151015	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8900	140	2	1.60	428386520	48429	356.33	8720	8930	8700	11380	6140	8760	8845.66	1.15	19833	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1857	16.06	1.24	12	0.23	554.00	7157.00	10150	20230704	-12.32	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	10150	-12.32	20230704	6890	29.17	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
60	20230918	141039	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8890	130	2	1.48	398932210	45117	331.96	8720	8930	8700	11380	6140	8760	8842.17	1.15	18604	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1855	16.05	1.24	12	0.22	554.00	7157.00	10150	20230704	-12.41	6720	20220928	32.29	10150	-12.41	20230704	6890	29.03	20230104	10150	-12.41	20230704	6890	29.03	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
61	20230918	131012	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8870	110	2	1.26	383227810	43344	318.92	8720	8930	8700	11380	6140	8760	8841.54	1.15	17682	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1850	16.01	1.24	12	0.21	554.00	7157.00	10150	20230704	-12.61	6720	20220928	31.99	10150	-12.61	20230704	6890	28.74	20230104	10150	-12.61	20230704	6890	28.74	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
62	20230918	121022	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8900	140	2	1.60	357780630	40482	297.86	8720	8930	8700	11380	6140	8760	8838.02	1.15	17747	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1857	16.06	1.24	12	0.19	554.00	7157.00	10150	20230704	-12.32	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	10150	-12.32	20230704	6890	29.17	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
63	20230918	111002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8900	140	2	1.60	319499280	36183	266.23	8720	8930	8700	11380	6140	8760	8830.09	1.15	15589	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1857	16.06	1.24	12	0.17	554.00	7157.00	10150	20230704	-12.32	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	10150	-12.32	20230704	6890	29.17	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
64	20230918	100957	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8880	120	2	1.37	195421720	22209	163.41	8720	8880	8700	11380	6140	8760	8799.21	1.15	12807	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1853	16.03	1.24	12	0.11	554.00	7157.00	10150	20230704	-12.51	6720	20220928	32.14	10150	-12.51	20230704	6890	28.88	20230104	10150	-12.51	20230704	6890	28.88	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
65	20230918	091003	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8810	50	2	0.57	14039660	1598	11.76	8720	8810	8700	11380	6140	8760	8785.77	1.15	-802	8853	8806	8743	8696	8633	8775	8665	104	2620	500	6130	10	1	20861919	1838	15.90	1.23	12	0.01	554.00	7157.00	10150	20230704	-13.20	6720	20220928	31.10	10150	-13.20	20230704	6890	27.87	20230104	10150	-13.20	20230704	6890	27.87	20230104	1.29	N	357230	500	104 억	240637	N	N	N	N
66	20230915	161010	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8760	0	3	0.00	117771430	13487	65.15	8770	8790	8680	11380	6140	8760	8732.22	1.16	-1380	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1828	15.81	1.22	12	0.06	554.00	7157.00	10150	20230704	-13.69	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	10150	-13.69	20230704	6890	27.14	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
67	20230915	151008	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	10	2	0.11	112706480	12909	62.36	8770	8790	8680	11380	6140	8760	8730.85	1.16	-1209	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1830	15.83	1.23	12	0.06	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
68	20230915	141013	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8760	0	3	0.00	106856550	12241	59.13	8770	8790	8680	11380	6140	8760	8729.40	1.16	-1216	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1828	15.81	1.22	12	0.06	554.00	7157.00	10150	20230704	-13.69	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	10150	-13.69	20230704	6890	27.14	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
69	20230915	131000	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8760	0	3	0.00	103284560	11833	57.16	8770	8790	8680	11380	6140	8760	8728.52	1.16	-956	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1828	15.81	1.22	12	0.06	554.00	7157.00	10150	20230704	-13.69	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	10150	-13.69	20230704	6890	27.14	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
70	20230915	121007	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	10	2	0.11	101032730	11576	55.92	8770	8790	8680	11380	6140	8760	8727.78	1.16	-828	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1830	15.83	1.23	12	0.06	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
71	20230915	111016	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	-60	5	-0.68	45575480	5231	25.27	8770	8790	8680	11380	6140	8760	8712.58	1.16	-714	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1815	15.70	1.22	12	0.03	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10150	-14.29	20230704	6890	26.27	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
72	20230915	101014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8710	-50	5	-0.57	24663070	2824	13.64	8770	8790	8700	11380	6140	8760	8733.38	1.16	-786	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1817	15.72	1.22	12	0.01	554.00	7157.00	10150	20230704	-14.19	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	10150	-14.19	20230704	6890	26.42	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
73	20230915	091001	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8740	-20	5	-0.23	4441350	507	2.45	8770	8790	8740	11380	6140	8760	8760.06	1.16	-399	8933	8846	8713	8626	8493	8890	8670	104	2620	500	6130	10	1	20861919	1823	15.78	1.22	12	0.00	554.00	7157.00	10150	20230704	-13.89	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	10150	-13.89	20230704	6890	26.85	20230104	1.27	N	357230	500	104 억	242017	N	N	N	N
74	20230914	161014	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8760	60	2	0.69	179126040	20602	52.47	8710	8800	8580	11310	6090	8700	8694.59	1.18	-4843	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1828	15.81	1.22	12	0.10	554.00	7157.00	10150	20230704	-13.69	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	10150	-13.69	20230704	6890	27.14	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
75	20230914	150940	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	70	2	0.80	176716770	20327	51.76	8710	8800	8580	11310	6090	8700	8693.70	1.18	-4857	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1830	15.83	1.23	12	0.10	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
76	20230914	141006	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	70	2	0.80	140047420	16147	41.12	8710	8790	8580	11310	6090	8700	8673.28	1.18	-3554	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1830	15.83	1.23	12	0.08	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
77	20230914	130945	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	0	3	0.00	122199410	14107	35.92	8710	8760	8580	11310	6090	8700	8662.32	1.18	-3820	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1815	15.70	1.22	12	0.07	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10150	-14.29	20230704	6890	26.27	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
78	20230914	120953	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8650	-50	5	-0.57	110944920	12807	32.61	8710	8760	8580	11310	6090	8700	8662.83	1.18	-3586	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1805	15.61	1.21	12	0.06	554.00	7157.00	10150	20230704	-14.78	6720	20220928	28.72	10150	-14.78	20230704	6890	25.54	20230104	10150	-14.78	20230704	6890	25.54	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
79	20230914	110946	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8670	-30	5	-0.34	101861940	11760	29.95	8710	8760	8580	11310	6090	8700	8661.73	1.18	-3154	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1809	15.65	1.21	12	0.06	554.00	7157.00	10150	20230704	-14.58	6720	20220928	29.02	10150	-14.58	20230704	6890	25.83	20230104	10150	-14.58	20230704	6890	25.83	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
80	20230914	100939	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8610	-90	5	-1.03	71689760	8254	21.02	8710	8760	8610	11310	6090	8700	8685.46	1.18	-2983	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1796	15.54	1.20	12	0.04	554.00	7157.00	10150	20230704	-15.17	6720	20220928	28.12	10150	-15.17	20230704	6890	24.96	20230104	10150	-15.17	20230704	6890	24.96	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
81	20230914	090959	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	0	3	0.00	11977140	1375	3.50	8710	8720	8700	11310	6090	8700	8710.65	1.18	-734	8986	8842	8686	8542	8386	8765	8465	104	2610	500	6090	10	1	20861919	1815	15.70	1.22	12	0.01	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10150	-14.29	20230704	6890	26.27	20230104	1.28	N	357230	500	104 억	245965	N	N	N	N
82	20230913	161002	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	-50	5	-0.57	340019370	39168	148.94	8750	8830	8530	11370	6130	8750	8680.98	1.20	-4604	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1815	15.70	1.22	12	0.19	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10150	-14.29	20230704	6890	26.27	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
83	20230913	150953	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8660	-90	5	-1.03	316020460	36398	138.41	8750	8830	8530	11370	6130	8750	8682.36	1.20	-3812	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1807	15.63	1.21	12	0.17	554.00	7157.00	10150	20230704	-14.68	6720	20220928	28.87	10150	-14.68	20230704	6890	25.69	20230104	10150	-14.68	20230704	6890	25.69	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
84	20230913	141001	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8660	-90	5	-1.03	281321050	32383	123.14	8750	8830	8530	11370	6130	8750	8687.31	1.20	-3793	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1807	15.63	1.21	12	0.16	554.00	7157.00	10150	20230704	-14.68	6720	20220928	28.87	10150	-14.68	20230704	6890	25.69	20230104	10150	-14.68	20230704	6890	25.69	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
85	20230913	130933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8730	-20	5	-0.23	275040710	31661	120.39	8750	8830	8530	11370	6130	8750	8687.05	1.20	-3566	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1821	15.76	1.22	12	0.15	554.00	7157.00	10150	20230704	-13.99	6720	20220928	29.91	10150	-13.99	20230704	6890	26.71	20230104	10150	-13.99	20230704	6890	26.71	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
86	20230913	120959	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	20	2	0.23	259220470	29842	113.48	8750	8830	8530	11370	6130	8750	8686.43	1.20	-3438	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1830	15.83	1.23	12	0.14	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
87	20230913	110957	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8570	-180	5	-2.06	105924220	12305	46.79	8750	8790	8530	11370	6130	8750	8608.23	1.20	-1577	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1788	15.47	1.20	12	0.06	554.00	7157.00	10150	20230704	-15.57	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	10150	-15.57	20230704	6890	24.38	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
88	20230913	100943	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	-50	5	-0.57	15537630	1788	6.80	8750	8790	8620	11370	6130	8750	8689.95	1.20	-495	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1815	15.70	1.22	12	0.01	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10150	-14.29	20230704	6890	26.27	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
89	20230913	090935	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8790	40	2	0.46	7273260	839	3.19	8750	8790	8620	11370	6130	8750	8668.96	1.20	-37	9063	8906	8803	8646	8543	8855	8595	104	2620	500	6120	10	1	20861919	1834	15.87	1.23	12	0.00	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10150	-13.40	20230704	6890	27.58	20230104	1.26	N	357230	500	104 억	250568	N	N	N	N
90	20230912	160933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8750	-140	5	-1.57	231631180	26280	84.80	8870	8960	8700	11550	6230	8890	8813.97	1.20	-656	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1825	15.79	1.22	12	0.13	554.00	7157.00	10150	20230704	-13.79	6720	20220928	30.21	10150	-13.79	20230704	6890	27.00	20230104	10150	-13.79	20230704	6890	27.00	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
91	20230912	150943	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8740	-150	5	-1.69	227158220	25769	83.15	8870	8960	8700	11550	6230	8890	8815.17	1.20	-556	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1823	15.78	1.22	12	0.12	554.00	7157.00	10150	20230704	-13.89	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	10150	-13.89	20230704	6890	26.85	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
92	20230912	140941	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8790	-100	5	-1.12	142973700	16138	52.07	8870	8960	8790	11550	6230	8890	8859.44	1.20	-987	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1834	15.87	1.23	12	0.08	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10150	-13.40	20230704	6890	27.58	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
93	20230912	130929	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8820	-70	5	-0.79	116844070	13177	42.52	8870	8960	8800	11550	6230	8890	8867.27	1.20	1055	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1840	15.92	1.23	12	0.06	554.00	7157.00	10150	20230704	-13.10	6720	20220928	31.25	10150	-13.10	20230704	6890	28.01	20230104	10150	-13.10	20230704	6890	28.01	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
94	20230912	120929	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8810	-80	5	-0.90	104080120	11730	37.85	8870	8960	8800	11550	6230	8890	8872.99	1.20	2331	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1838	15.90	1.23	12	0.06	554.00	7157.00	10150	20230704	-13.20	6720	20220928	31.10	10150	-13.20	20230704	6890	27.87	20230104	10150	-13.20	20230704	6890	27.87	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
95	20230912	110935	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8870	-20	5	-0.22	94317230	10624	34.28	8870	8960	8800	11550	6230	8890	8877.75	1.20	2642	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1850	16.01	1.24	12	0.05	554.00	7157.00	10150	20230704	-12.61	6720	20220928	31.99	10150	-12.61	20230704	6890	28.74	20230104	10150	-12.61	20230704	6890	28.74	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
96	20230912	100925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8870	-20	5	-0.22	78371740	8817	28.45	8870	8960	8800	11550	6230	8890	8888.71	1.20	2979	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1850	16.01	1.24	12	0.04	554.00	7157.00	10150	20230704	-12.61	6720	20220928	31.99	10150	-12.61	20230704	6890	28.74	20230104	10150	-12.61	20230704	6890	28.74	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
97	20230912	090947	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8950	60	2	0.67	1093670	123	0.40	8870	8960	8870	11550	6230	8890	8891.63	1.20	-24	9176	9032	8866	8722	8556	9105	8795	104	2660	500	6220	10	1	20861919	1867	16.16	1.25	12	0.00	554.00	7157.00	10150	20230704	-11.82	6720	20220928	33.18	10150	-11.82	20230704	6890	29.90	20230104	10150	-11.82	20230704	6890	29.90	20230104	1.26	N	357230	500	104 억	251224	N	N	N	N
98	20230911	160927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8890	90	2	1.02	274399660	30873	144.31	8750	9010	8700	11440	6160	8800	8888.01	1.20	30	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1855	16.05	1.24	12	0.15	554.00	7157.00	10150	20230704	-12.41	6720	20220928	32.29	10150	-12.41	20230704	6890	29.03	20230104	10150	-12.41	20230704	6890	29.03	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
99	20230911	150930	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8870	70	2	0.80	267705790	30120	140.79	8750	9010	8700	11440	6160	8800	8887.97	1.20	95	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1850	16.01	1.24	12	0.14	554.00	7157.00	10150	20230704	-12.61	6720	20220928	31.99	10150	-12.61	20230704	6890	28.74	20230104	10150	-12.61	20230704	6890	28.74	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
100	20230911	140940	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8860	60	2	0.68	254325610	28612	133.74	8750	9010	8700	11440	6160	8800	8888.77	1.20	816	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1848	15.99	1.24	12	0.14	554.00	7157.00	10150	20230704	-12.71	6720	20220928	31.85	10150	-12.71	20230704	6890	28.59	20230104	10150	-12.71	20230704	6890	28.59	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
101	20230911	130913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8880	80	2	0.91	240246380	27025	126.32	8750	9010	8700	11440	6160	8800	8889.78	1.20	1595	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1853	16.03	1.24	12	0.13	554.00	7157.00	10150	20230704	-12.51	6720	20220928	32.14	10150	-12.51	20230704	6890	28.88	20230104	10150	-12.51	20230704	6890	28.88	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
102	20230911	120929	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8910	110	2	1.25	221020580	24871	116.25	8750	9010	8700	11440	6160	8800	8886.68	1.20	2062	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1859	16.08	1.24	12	0.12	554.00	7157.00	10150	20230704	-12.22	6720	20220928	32.59	10150	-12.22	20230704	6890	29.32	20230104	10150	-12.22	20230704	6890	29.32	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
103	20230911	110912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8920	120	2	1.36	207502850	23359	109.18	8750	9010	8700	11440	6160	8800	8883.21	1.20	2272	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1861	16.10	1.25	12	0.11	554.00	7157.00	10150	20230704	-12.12	6720	20220928	32.74	10150	-12.12	20230704	6890	29.46	20230104	10150	-12.12	20230704	6890	29.46	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
104	20230911	100913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8850	50	2	0.57	101825810	11554	54.01	8750	8880	8700	11440	6160	8800	8813.04	1.20	2441	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1846	15.97	1.24	12	0.06	554.00	7157.00	10150	20230704	-12.81	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	10150	-12.81	20230704	6890	28.45	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
105	20230911	090910	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8730	-70	5	-0.80	29721390	3382	15.81	8750	8800	8700	11440	6160	8800	8788.11	1.20	-440	9000	8900	8700	8600	8400	8950	8650	104	2640	500	6160	10	1	20861919	1821	15.76	1.22	12	0.02	554.00	7157.00	10150	20230704	-13.99	6720	20220928	29.91	10150	-13.99	20230704	6890	26.71	20230104	10150	-13.99	20230704	6890	26.71	20230104	1.25	N	357230	500	104 억	251194	N	N	N	N
106	20230908	160933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8800	210	2	2.44	185764980	21394	55.30	8550	8800	8500	11160	6020	8590	8683.04	1.21	3497	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1836	15.88	1.23	12	0.10	554.00	7157.00	10150	20230704	-13.30	6720	20220928	30.95	10150	-13.30	20230704	6890	27.72	20230104	10150	-13.30	20230704	6890	27.72	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
107	20230908	150935	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8790	200	2	2.33	178605670	20580	53.19	8550	8800	8500	11160	6020	8590	8678.60	1.21	3470	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1834	15.87	1.23	12	0.10	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10150	-13.40	20230704	6890	27.58	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
108	20230908	140924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8790	200	2	2.33	144155700	16657	43.05	8550	8790	8500	11160	6020	8590	8654.36	1.21	3855	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1834	15.87	1.23	12	0.08	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10150	-13.40	20230704	6890	27.58	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
109	20230908	130933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8730	140	2	1.63	117117260	13572	35.08	8550	8750	8500	11160	6020	8590	8629.33	1.21	3996	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1821	15.76	1.22	12	0.07	554.00	7157.00	10150	20230704	-13.99	6720	20220928	29.91	10150	-13.99	20230704	6890	26.71	20230104	10150	-13.99	20230704	6890	26.71	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
110	20230908	120944	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8730	140	2	1.63	105220670	12209	31.56	8550	8750	8500	11160	6020	8590	8618.29	1.21	3365	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1821	15.76	1.22	12	0.06	554.00	7157.00	10150	20230704	-13.99	6720	20220928	29.91	10150	-13.99	20230704	6890	26.71	20230104	10150	-13.99	20230704	6890	26.71	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
111	20230908	110940	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8680	90	2	1.05	78118860	9097	23.51	8550	8690	8500	11160	6020	8590	8587.32	1.21	3602	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1811	15.67	1.21	12	0.04	554.00	7157.00	10150	20230704	-14.48	6720	20220928	29.17	10150	-14.48	20230704	6890	25.98	20230104	10150	-14.48	20230704	6890	25.98	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
112	20230908	100932	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8630	40	2	0.47	53667180	6272	16.21	8550	8650	8500	11160	6020	8590	8556.63	1.21	3177	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1800	15.58	1.21	12	0.03	554.00	7157.00	10150	20230704	-14.98	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10150	-14.98	20230704	6890	25.25	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
113	20230908	090939	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8570	-20	5	-0.23	39855980	4667	12.06	8550	8570	8500	11160	6020	8590	8539.96	1.21	2753	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20861919	1788	15.47	1.20	12	0.02	554.00	7157.00	10150	20230704	-15.57	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	10150	-15.57	20230704	6890	24.38	20230104	1.27	N	357230	500	104 억	252536	N	N	N	N
114	20230907	160921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8590	-210	5	-2.39	334024660	38643	171.39	8800	8800	8580	11440	6160	8800	8643.89	1.26	-10468	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1792	15.51	1.20	12	0.19	554.00	7157.00	10150	20230704	-15.37	6720	20220928	27.83	10150	-15.37	20230704	6890	24.67	20230104	10150	-15.37	20230704	6890	24.67	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
115	20230907	150927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8580	-220	5	-2.50	323322390	37398	165.87	8800	8800	8580	11440	6160	8800	8645.45	1.26	-10746	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1790	15.49	1.20	12	0.18	554.00	7157.00	10150	20230704	-15.47	6720	20220928	27.68	10150	-15.47	20230704	6890	24.53	20230104	10150	-15.47	20230704	6890	24.53	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
116	20230907	140925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8620	-180	5	-2.05	295754190	34196	151.67	8800	8800	8580	11440	6160	8800	8648.79	1.26	-10314	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1798	15.56	1.20	12	0.16	554.00	7157.00	10150	20230704	-15.07	6720	20220928	28.27	10150	-15.07	20230704	6890	25.11	20230104	10150	-15.07	20230704	6890	25.11	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
117	20230907	130920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8660	-140	5	-1.59	226253190	26128	115.88	8800	8800	8610	11440	6160	8800	8659.41	1.26	-8883	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1807	15.63	1.21	12	0.13	554.00	7157.00	10150	20230704	-14.68	6720	20220928	28.87	10150	-14.68	20230704	6890	25.69	20230104	10150	-14.68	20230704	6890	25.69	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
118	20230907	120934	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8630	-170	5	-1.93	158588990	18284	81.09	8800	8800	8620	11440	6160	8800	8673.65	1.26	-9283	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1800	15.58	1.21	12	0.09	554.00	7157.00	10150	20230704	-14.98	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10150	-14.98	20230704	6890	25.25	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
119	20230907	110923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8640	-160	5	-1.82	119409420	13744	60.96	8800	8800	8620	11440	6160	8800	8688.11	1.26	-6505	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1802	15.60	1.21	12	0.07	554.00	7157.00	10150	20230704	-14.88	6720	20220928	28.57	10150	-14.88	20230704	6890	25.40	20230104	10150	-14.88	20230704	6890	25.40	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
120	20230907	100924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	-100	5	-1.14	49920570	5722	25.38	8800	8800	8650	11440	6160	8800	8724.32	1.26	-2855	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1815	15.70	1.22	12	0.03	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10150	-14.29	20230704	6890	26.27	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
121	20230907	090938	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8800	0	3	0.00	6046390	688	3.05	8800	8800	8710	11440	6160	8800	8788.36	1.26	-194	8933	8866	8783	8716	8633	8825	8675	104	2640	500	6160	10	1	20861919	1836	15.88	1.23	12	0.00	554.00	7157.00	10150	20230704	-13.30	6720	20220928	30.95	10150	-13.30	20230704	6890	27.72	20230104	10150	-13.30	20230704	6890	27.72	20230104	1.27	N	357230	500	104 억	263003	N	N	N	N
122	20230906	160925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8800	-20	5	-0.23	197460720	22547	104.20	8850	8850	8700	11460	6180	8820	8757.74	1.28	-3311	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1836	15.88	1.23	12	0.11	554.00	7157.00	10150	20230704	-13.30	6720	20220928	30.95	10150	-13.30	20230704	6890	27.72	20230104	10150	-13.30	20230704	6890	27.72	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
123	20230906	150927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8790	-30	5	-0.34	179182050	20453	94.52	8850	8850	8720	11460	6180	8820	8760.67	1.28	-3386	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1834	15.87	1.23	12	0.10	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10150	-13.40	20230704	6890	27.58	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
124	20230906	140927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8750	-70	5	-0.79	151841470	17333	80.10	8850	8850	8720	11460	6180	8820	8760.25	1.28	-2353	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1825	15.79	1.22	12	0.08	554.00	7157.00	10150	20230704	-13.79	6720	20220928	30.21	10150	-13.79	20230704	6890	27.00	20230104	10150	-13.79	20230704	6890	27.00	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
125	20230906	130916	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	-50	5	-0.57	110425500	12605	58.25	8850	8850	8720	11460	6180	8820	8760.45	1.28	-1695	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1830	15.83	1.23	12	0.06	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
126	20230906	120928	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8770	-50	5	-0.57	70929490	8082	37.35	8850	8850	8740	11460	6180	8820	8776.23	1.28	1163	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1830	15.83	1.23	12	0.04	554.00	7157.00	10150	20230704	-13.60	6720	20220928	30.51	10150	-13.60	20230704	6890	27.29	20230104	10150	-13.60	20230704	6890	27.29	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
127	20230906	110936	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8750	-70	5	-0.79	64315690	7326	33.86	8850	8850	8750	11460	6180	8820	8779.10	1.28	1163	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1825	15.79	1.22	12	0.04	554.00	7157.00	10150	20230704	-13.79	6720	20220928	30.21	10150	-13.79	20230704	6890	27.00	20230104	10150	-13.79	20230704	6890	27.00	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
128	20230906	100912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8800	-20	5	-0.23	19979440	2269	10.49	8850	8850	8780	11460	6180	8820	8805.39	1.28	394	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1836	15.88	1.23	12	0.01	554.00	7157.00	10150	20230704	-13.30	6720	20220928	30.95	10150	-13.30	20230704	6890	27.72	20230104	10150	-13.30	20230704	6890	27.72	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
129	20230906	090913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8780	-40	5	-0.45	1520890	173	0.80	8850	8850	8780	11460	6180	8820	8791.27	1.28	-169	9100	8960	8870	8730	8640	8915	8685	104	2640	500	6170	10	1	20861919	1832	15.85	1.23	12	0.00	554.00	7157.00	10150	20230704	-13.50	6720	20220928	30.65	10150	-13.50	20230704	6890	27.43	20230104	10150	-13.50	20230704	6890	27.43	20230104	1.29	N	357230	500	104 억	266314	N	N	N	N
130	20230905	160913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8820	-140	5	-1.56	191674750	21628	43.56	8960	9010	8780	11640	6280	8960	8862.34	1.33	-11055	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1840	15.92	1.23	12	0.10	554.00	7157.00	10150	20230704	-13.10	6720	20220928	31.25	10150	-13.10	20230704	6890	28.01	20230104	10150	-13.10	20230704	6890	28.01	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
131	20230905	150928	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8860	-100	5	-1.12	188111580	21225	42.75	8960	9010	8780	11640	6280	8960	8862.74	1.33	-11016	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1848	15.99	1.24	12	0.10	554.00	7157.00	10150	20230704	-12.71	6720	20220928	31.85	10150	-12.71	20230704	6890	28.59	20230104	10150	-12.71	20230704	6890	28.59	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
132	20230905	140925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8880	-80	5	-0.89	166702770	18807	37.88	8960	9010	8780	11640	6280	8960	8863.87	1.33	-10020	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1853	16.03	1.24	12	0.09	554.00	7157.00	10150	20230704	-12.51	6720	20220928	32.14	10150	-12.51	20230704	6890	28.88	20230104	10150	-12.51	20230704	6890	28.88	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
133	20230905	130907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8850	-110	5	-1.23	139657320	15757	31.74	8960	9010	8780	11640	6280	8960	8863.19	1.33	-8985	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1846	15.97	1.24	12	0.08	554.00	7157.00	10150	20230704	-12.81	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	10150	-12.81	20230704	6890	28.45	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
134	20230905	120909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8840	-120	5	-1.34	129650660	14629	29.46	8960	9010	8780	11640	6280	8960	8862.58	1.33	-8231	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1844	15.96	1.24	12	0.07	554.00	7157.00	10150	20230704	-12.91	6720	20220928	31.55	10150	-12.91	20230704	6890	28.30	20230104	10150	-12.91	20230704	6890	28.30	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
135	20230905	110916	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8860	-100	5	-1.12	95938870	10806	21.76	8960	9010	8820	11640	6280	8960	8878.30	1.33	-6929	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1848	15.99	1.24	12	0.05	554.00	7157.00	10150	20230704	-12.71	6720	20220928	31.85	10150	-12.71	20230704	6890	28.59	20230104	10150	-12.71	20230704	6890	28.59	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
136	20230905	100904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8880	-80	5	-0.89	62292810	6998	14.09	8960	9010	8850	11640	6280	8960	8901.52	1.33	-5130	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1853	16.03	1.24	12	0.03	554.00	7157.00	10150	20230704	-12.51	6720	20220928	32.14	10150	-12.51	20230704	6890	28.88	20230104	10150	-12.51	20230704	6890	28.88	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
137	20230905	090904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8920	-40	5	-0.45	19061140	2127	4.28	8960	9010	8920	11640	6280	8960	8961.51	1.33	-1539	9286	9122	8876	8712	8466	9205	8795	104	2680	500	6270	10	1	20861919	1861	16.10	1.25	12	0.01	554.00	7157.00	10150	20230704	-12.12	6720	20220928	32.74	10150	-12.12	20230704	6890	29.46	20230104	10150	-12.12	20230704	6890	29.46	20230104	1.31	N	357230	500	104 억	277369	N	N	N	N
138	20230904	160858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8960	240	2	2.75	441652870	49637	125.63	8720	9040	8630	11330	6110	8720	8897.31	1.29	8336	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1869	16.17	1.25	12	0.24	554.00	7157.00	10150	20230704	-11.72	6720	20220928	33.33	10150	-11.72	20230704	6890	30.04	20230104	10150	-11.72	20230704	6890	30.04	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
139	20230904	150845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8910	190	2	2.18	432761240	48644	123.12	8720	9040	8630	11330	6110	8720	8896.50	1.29	8487	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1859	16.08	1.24	12	0.23	554.00	7157.00	10150	20230704	-12.22	6720	20220928	32.59	10150	-12.22	20230704	6890	29.32	20230104	10150	-12.22	20230704	6890	29.32	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
140	20230904	140844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8940	220	2	2.52	420512480	47271	119.64	8720	9040	8630	11330	6110	8720	8895.78	1.29	8523	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1865	16.14	1.25	12	0.23	554.00	7157.00	10150	20230704	-11.92	6720	20220928	33.04	10150	-11.92	20230704	6890	29.75	20230104	10150	-11.92	20230704	6890	29.75	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
141	20230904	130858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8950	230	2	2.64	391578100	44033	111.45	8720	9040	8630	11330	6110	8720	8892.83	1.29	7882	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1867	16.16	1.25	12	0.21	554.00	7157.00	10150	20230704	-11.82	6720	20220928	33.18	10150	-11.82	20230704	6890	29.90	20230104	10150	-11.82	20230704	6890	29.90	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
142	20230904	120842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8920	200	2	2.29	362754490	40810	103.29	8720	9040	8630	11330	6110	8720	8888.86	1.29	6978	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1861	16.10	1.25	12	0.20	554.00	7157.00	10150	20230704	-12.12	6720	20220928	32.74	10150	-12.12	20230704	6890	29.46	20230104	10150	-12.12	20230704	6890	29.46	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
143	20230904	110825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8920	200	2	2.29	355344210	39979	101.19	8720	9040	8630	11330	6110	8720	8888.27	1.29	6999	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1861	16.10	1.25	12	0.19	554.00	7157.00	10150	20230704	-12.12	6720	20220928	32.74	10150	-12.12	20230704	6890	29.46	20230104	10150	-12.12	20230704	6890	29.46	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
144	20230904	100830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8960	240	2	2.75	294386730	33138	83.87	8720	9040	8630	11330	6110	8720	8883.66	1.29	7631	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1869	16.17	1.25	12	0.16	554.00	7157.00	10150	20230704	-11.72	6720	20220928	33.33	10150	-11.72	20230704	6890	30.04	20230104	10150	-11.72	20230704	6890	30.04	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
145	20230904	090843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8890	170	2	1.95	99400320	11409	28.88	8720	8890	8630	11330	6110	8720	8712.45	1.29	2508	9080	8900	8770	8590	8460	8835	8525	104	2610	500	6100	10	1	20861919	1855	16.05	1.24	12	0.05	554.00	7157.00	10150	20230704	-12.41	6720	20220928	32.29	10150	-12.41	20230704	6890	29.03	20230104	10150	-12.41	20230704	6890	29.03	20230104	1.28	N	357230	500	104 억	269031	N	N	N	N
146	20230901	160835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8720	-220	5	-2.46	345214760	39319	83.66	8950	8950	8640	11620	6260	8940	8780.47	1.36	-14673	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1819	15.74	1.22	12	0.19	554.00	7157.00	10150	20230704	-14.09	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	10250	-14.93	20220901	6890	26.56	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
147	20230901	150848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	-240	5	-2.68	331155850	37707	80.23	8950	8950	8640	11620	6260	8940	8782.32	1.36	-14597	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1815	15.70	1.22	12	0.18	554.00	7157.00	10150	20230704	-14.29	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10250	-15.12	20220901	6890	26.27	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
148	20230901	140848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8720	-220	5	-2.46	240181580	27235	57.95	8950	8950	8710	11620	6260	8940	8818.84	1.36	-11701	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1819	15.74	1.22	12	0.13	554.00	7157.00	10150	20230704	-14.09	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	10250	-14.93	20220901	6890	26.56	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
149	20230901	130821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8740	-200	5	-2.24	210761890	23865	50.78	8950	8950	8730	11620	6260	8940	8831.40	1.36	-9182	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1823	15.78	1.22	12	0.11	554.00	7157.00	10150	20230704	-13.89	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	10250	-14.73	20220901	6890	26.85	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
150	20230901	120833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8760	-180	5	-2.01	189819520	21471	45.68	8950	8950	8730	11620	6260	8940	8840.72	1.36	-9174	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1828	15.81	1.22	12	0.10	554.00	7157.00	10150	20230704	-13.69	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	10250	-14.54	20220901	6890	27.14	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
151	20230901	110831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8850	-90	5	-1.01	107489500	12114	25.78	8950	8950	8830	11620	6260	8940	8873.14	1.36	-2440	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1846	15.97	1.24	12	0.06	554.00	7157.00	10150	20230704	-12.81	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	10250	-13.66	20220901	6890	28.45	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
152	20230901	100826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8850	-90	5	-1.01	83349900	9383	19.96	8950	8950	8840	11620	6260	8940	8883.05	1.36	-2420	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1846	15.97	1.24	12	0.04	554.00	7157.00	10150	20230704	-12.81	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	10250	-13.66	20220901	6890	28.45	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N
153	20230901	090814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8890	-50	5	-0.56	18701240	2094	4.46	8950	8950	8890	11620	6260	8940	8930.85	1.36	-1187	9260	9100	8990	8830	8720	9045	8775	104	2680	500	6250	10	1	20861919	1855	16.05	1.24	12	0.01	554.00	7157.00	10150	20230704	-12.41	6720	20220928	32.29	10150	-12.41	20230704	6890	29.03	20230104	10250	-13.27	20220901	6890	29.03	20230104	1.27	N	357230	500	104 억	283705	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History