KissMeData/194700/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160909	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10890	100	2	0.93	1020542550	93599	133.03	10580	11140	10580	14020	7560	10790	10903.43	5.44	14675	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2042	9.64	1.13	12	0.50	1130.00	9657.00	13200	20230829	-17.50	7470	20230726	45.78	13200	-17.50	20230829	7470	45.78	20230726	13200	-17.50	20230829	7470	45.78	20230726	3.57	N	194700	500	93 억	1020528	N	N	1	N	N
3	20230927	150919	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10900	110	2	1.02	969853300	88936	126.40	10580	11140	10580	14020	7560	10790	10905.07	5.44	13433	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2044	9.65	1.13	12	0.47	1130.00	9657.00	13200	20230829	-17.42	7470	20230726	45.92	13200	-17.42	20230829	7470	45.92	20230726	13200	-17.42	20230829	7470	45.92	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
4	20230927	140919	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10920	130	2	1.20	761183700	69813	99.22	10580	11140	10580	14020	7560	10790	10903.18	5.44	8443	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2048	9.66	1.13	12	0.37	1130.00	9657.00	13200	20230829	-17.27	7470	20230726	46.18	13200	-17.27	20230829	7470	46.18	20230726	13200	-17.27	20230829	7470	46.18	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
5	20230927	130905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10930	140	2	1.30	633346090	58092	82.56	10580	11140	10580	14020	7560	10790	10902.47	5.44	5696	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2050	9.67	1.13	12	0.31	1130.00	9657.00	13200	20230829	-17.20	7470	20230726	46.32	13200	-17.20	20230829	7470	46.32	20230726	13200	-17.20	20230829	7470	46.32	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
6	20230927	120907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10810	20	2	0.19	520942600	47756	67.87	10580	11140	10580	14020	7560	10790	10908.42	5.44	2577	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2027	9.57	1.12	12	0.25	1130.00	9657.00	13200	20230829	-18.11	7470	20230726	44.71	13200	-18.11	20230829	7470	44.71	20230726	13200	-18.11	20230829	7470	44.71	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
7	20230927	110915	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10810	20	2	0.19	420479680	38456	54.66	10580	11140	10580	14020	7560	10790	10934.05	5.44	-226	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2027	9.57	1.12	12	0.21	1130.00	9657.00	13200	20230829	-18.11	7470	20230726	44.71	13200	-18.11	20230829	7470	44.71	20230726	13200	-18.11	20230829	7470	44.71	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
8	20230927	100907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11040	250	2	2.32	305048640	27903	39.66	10580	11140	10580	14020	7560	10790	10932.47	5.44	2056	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2071	9.77	1.14	12	0.15	1130.00	9657.00	13200	20230829	-16.36	7470	20230726	47.79	13200	-16.36	20230829	7470	47.79	20230726	13200	-16.36	20230829	7470	47.79	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
9	20230927	090925	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10770	-20	5	-0.19	47777770	4472	6.36	10580	10790	10580	14020	7560	10790	10683.76	5.44	300	11156	10972	10796	10612	10436	10885	10525	94	3230	500	7330	10	1	18754848	2020	9.53	1.12	12	0.02	1130.00	9657.00	13200	20230829	-18.41	7470	20230726	44.18	13200	-18.41	20230829	7470	44.18	20230726	13200	-18.41	20230829	7470	44.18	20230726	3.57	N	194700	500	93 억	1020528	N	N	0	N	N
10	20230926	160907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10790	-80	5	-0.74	743963900	69240	93.58	10800	10980	10620	14130	7610	10870	10744.61	5.37	14634	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2024	9.55	1.12	12	0.37	1130.00	9657.00	13200	20230829	-18.26	7470	20230726	44.44	13200	-18.26	20230829	7470	44.44	20230726	13200	-18.26	20230829	7470	44.44	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
11	20230926	150906	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10770	-100	5	-0.92	697084370	64885	87.69	10800	10980	10620	14130	7610	10870	10743.38	5.37	14246	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2020	9.53	1.12	12	0.35	1130.00	9657.00	13200	20230829	-18.41	7470	20230726	44.18	13200	-18.41	20230829	7470	44.18	20230726	13200	-18.41	20230829	7470	44.18	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
12	20230926	140901	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10730	-140	5	-1.29	602163820	56078	75.79	10800	10980	10620	14130	7610	10870	10737.97	5.37	12478	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2012	9.50	1.11	12	0.30	1130.00	9657.00	13200	20230829	-18.71	7470	20230726	43.64	13200	-18.71	20230829	7470	43.64	20230726	13200	-18.71	20230829	7470	43.64	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
13	20230926	130903	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10680	-190	5	-1.75	495578790	46126	62.34	10800	10980	10620	14130	7610	10870	10744.02	5.37	6715	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2003	9.45	1.11	12	0.25	1130.00	9657.00	13200	20230829	-19.09	7470	20230726	42.97	13200	-19.09	20230829	7470	42.97	20230726	13200	-19.09	20230829	7470	42.97	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
14	20230926	120910	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10760	-110	5	-1.01	397185710	36945	49.93	10800	10980	10620	14130	7610	10870	10750.73	5.37	7075	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2018	9.52	1.11	12	0.20	1130.00	9657.00	13200	20230829	-18.48	7470	20230726	44.04	13200	-18.48	20230829	7470	44.04	20230726	13200	-18.48	20230829	7470	44.04	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
15	20230926	110907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10640	-230	5	-2.12	300565840	27942	37.76	10800	10980	10630	14130	7610	10870	10756.78	5.37	3868	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	1996	9.42	1.10	12	0.15	1130.00	9657.00	13200	20230829	-19.39	7470	20230726	42.44	13200	-19.39	20230829	7470	42.44	20230726	13200	-19.39	20230829	7470	42.44	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
16	20230926	100905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10800	-70	5	-0.64	134906250	12446	16.82	10800	10980	10780	14130	7610	10870	10839.33	5.37	1271	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2026	9.56	1.12	12	0.07	1130.00	9657.00	13200	20230829	-18.18	7470	20230726	44.58	13200	-18.18	20230829	7470	44.58	20230726	13200	-18.18	20230829	7470	44.58	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
17	20230926	090907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10920	50	2	0.46	39059600	3604	4.87	10800	10940	10800	14130	7610	10870	10837.85	5.37	1937	11456	11162	11016	10722	10576	11090	10650	94	3260	500	7390	10	1	18754848	2048	9.66	1.13	12	0.02	1130.00	9657.00	13200	20230829	-17.27	7470	20230726	46.18	13200	-17.27	20230829	7470	46.18	20230726	13200	-17.27	20230829	7470	46.18	20230726	3.58	N	194700	500	93 억	1006582	N	N	0	N	N
18	20230925	160907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10870	-70	5	-0.64	811958280	73233	86.77	11210	11310	10870	14220	7660	10940	11088.11	5.42	-9729	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2039	9.62	1.13	12	0.39	1130.00	9657.00	13200	20230829	-17.65	7470	20230726	45.52	13200	-17.65	20230829	7470	45.52	20230726	13200	-17.65	20230829	7470	45.52	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
19	20230925	150909	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10940	0	3	0.00	769845570	69369	82.19	11210	11310	10920	14220	7660	10940	11097.83	5.42	-9141	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2052	9.68	1.13	12	0.37	1130.00	9657.00	13200	20230829	-17.12	7470	20230726	46.45	13200	-17.12	20230829	7470	46.45	20230726	13200	-17.12	20230829	7470	46.45	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
20	20230925	140854	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11040	100	2	0.91	635754890	57161	67.72	11210	11310	10970	14220	7660	10940	11122.18	5.42	-4999	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2071	9.77	1.14	12	0.30	1130.00	9657.00	13200	20230829	-16.36	7470	20230726	47.79	13200	-16.36	20230829	7470	47.79	20230726	13200	-16.36	20230829	7470	47.79	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
21	20230925	130859	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11000	60	2	0.55	582970290	52376	62.06	11210	11310	10970	14220	7660	10940	11130.49	5.42	-3574	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2063	9.73	1.14	12	0.28	1130.00	9657.00	13200	20230829	-16.67	7470	20230726	47.26	13200	-16.67	20230829	7470	47.26	20230726	13200	-16.67	20230829	7470	47.26	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
22	20230925	120904	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11040	100	2	0.91	512268110	45968	54.46	11210	11310	10970	14220	7660	10940	11144.02	5.42	-817	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2071	9.77	1.14	12	0.25	1130.00	9657.00	13200	20230829	-16.36	7470	20230726	47.79	13200	-16.36	20230829	7470	47.79	20230726	13200	-16.36	20230829	7470	47.79	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
23	20230925	110900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11050	110	2	1.01	464324760	41616	49.31	11210	11310	10970	14220	7660	10940	11157.36	5.42	-905	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2072	9.78	1.14	12	0.22	1130.00	9657.00	13200	20230829	-16.29	7470	20230726	47.93	13200	-16.29	20230829	7470	47.93	20230726	13200	-16.29	20230829	7470	47.93	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
24	20230925	100904	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11130	190	2	1.74	379756160	33953	40.23	11210	11310	11020	14220	7660	10940	11184.76	5.42	-500	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2087	9.85	1.15	12	0.18	1130.00	9657.00	13200	20230829	-15.68	7470	20230726	49.00	13200	-15.68	20230829	7470	49.00	20230726	13200	-15.68	20230829	7470	49.00	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
25	20230925	090859	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11140	200	2	1.83	122661930	10945	12.97	11210	11300	11110	14220	7660	10940	11207.12	5.42	-1653	11440	11190	10870	10620	10300	11315	10745	94	3280	500	7430	10	1	18754848	2089	9.86	1.15	12	0.06	1130.00	9657.00	13200	20230829	-15.61	7470	20230726	49.13	13200	-15.61	20230829	7470	49.13	20230726	13200	-15.61	20230829	7470	49.13	20230726	3.58	N	194700	500	93 억	1017182	N	N	2	N	N
26	20230922	160932	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10940	-50	5	-0.45	914510540	83858	67.58	10880	11120	10550	14280	7700	10990	10905.46	5.45	-5533	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2052	9.68	1.13	12	0.45	1130.00	9657.00	13600	20220923	-19.56	7470	20230726	46.45	13200	-17.12	20230829	7470	46.45	20230726	13700	-20.15	20220922	7470	46.45	20230726	3.57	N	194700	500	93 억	1022737	N	N	2	N	N
27	20230922	150926	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10950	-40	5	-0.36	886802990	81329	65.54	10880	11120	10550	14280	7700	10990	10903.89	5.45	-4666	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2054	9.69	1.13	12	0.43	1130.00	9657.00	13600	20220923	-19.49	7470	20230726	46.59	13200	-17.05	20230829	7470	46.59	20230726	13700	-20.07	20220922	7470	46.59	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
28	20230922	140924	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11000	10	2	0.09	832010520	76339	61.52	10880	11120	10550	14280	7700	10990	10898.89	5.45	-3398	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2063	9.73	1.14	12	0.41	1130.00	9657.00	13600	20220923	-19.12	7470	20230726	47.26	13200	-16.67	20230829	7470	47.26	20230726	13700	-19.71	20220922	7470	47.26	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
29	20230922	130829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10990	0	3	0.00	712487450	65405	52.71	10880	11120	10550	14280	7700	10990	10893.47	5.45	-2822	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2061	9.73	1.14	12	0.35	1130.00	9657.00	13600	20220923	-19.19	7470	20230726	47.12	13200	-16.74	20230829	7470	47.12	20230726	13700	-19.78	20220922	7470	47.12	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
30	20230922	120828	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11050	60	2	0.55	664569700	61052	49.20	10880	11120	10550	14280	7700	10990	10885.30	5.45	-564	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2072	9.78	1.14	12	0.33	1130.00	9657.00	13600	20220923	-18.75	7470	20230726	47.93	13200	-16.29	20230829	7470	47.93	20230726	13700	-19.34	20220922	7470	47.93	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
31	20230922	110823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11050	60	2	0.55	613979930	56478	45.51	10880	11120	10550	14280	7700	10990	10871.13	5.45	2033	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2072	9.78	1.14	12	0.30	1130.00	9657.00	13600	20220923	-18.75	7470	20230726	47.93	13200	-16.29	20230829	7470	47.93	20230726	13700	-19.34	20220922	7470	47.93	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
32	20230922	100824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10910	-80	5	-0.73	450899000	41718	33.62	10880	11100	10550	14280	7700	10990	10808.25	5.45	1864	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2046	9.65	1.13	12	0.22	1130.00	9657.00	13600	20220923	-19.78	7470	20230726	46.05	13200	-17.35	20230829	7470	46.05	20230726	13700	-20.36	20220922	7470	46.05	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
33	20230922	090820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10690	-300	5	-2.73	255120220	23778	19.16	10880	10980	10550	14280	7700	10990	10729.23	5.45	-534	11430	11210	11060	10840	10690	11135	10765	94	3290	500	7470	10	1	18754848	2005	9.46	1.11	12	0.13	1130.00	9657.00	13600	20220923	-21.40	7470	20230726	43.11	13200	-19.02	20230829	7470	43.11	20230726	13700	-21.97	20220922	7470	43.11	20230726	3.57	N	194700	500	93 억	1022737	N	N	0	N	N
34	20230921	160826	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10990	-240	5	-2.14	1368649370	123622	145.88	11120	11280	10910	14590	7870	11230	11071.45	5.34	20363	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2061	9.73	1.14	12	0.66	1130.00	9657.00	13700	20220922	-19.78	7470	20230726	47.12	13200	-16.74	20230829	7470	47.12	20230726	13700	-19.78	20220921	7470	47.12	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
35	20230921	150814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11030	-200	5	-1.78	1333051880	120387	142.06	11120	11280	10910	14590	7870	11230	11073.06	5.34	20098	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2069	9.76	1.14	12	0.64	1130.00	9657.00	13700	20220922	-19.49	7470	20230726	47.66	13200	-16.44	20230829	7470	47.66	20230726	13700	-19.49	20220921	7470	47.66	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
36	20230921	140821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11170	-60	5	-0.53	1037517960	93721	110.60	11120	11280	10910	14590	7870	11230	11070.28	5.34	21597	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2095	9.88	1.16	12	0.50	1130.00	9657.00	13700	20220922	-18.47	7470	20230726	49.53	13200	-15.38	20230829	7470	49.53	20230726	13700	-18.47	20220921	7470	49.53	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
37	20230921	130815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11030	-200	5	-1.78	842817450	76250	89.98	11120	11190	10910	14590	7870	11230	11053.34	5.34	16048	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2069	9.76	1.14	12	0.41	1130.00	9657.00	13700	20220922	-19.49	7470	20230726	47.66	13200	-16.44	20230829	7470	47.66	20230726	13700	-19.49	20220921	7470	47.66	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
38	20230921	120808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11110	-120	5	-1.07	674691990	61001	71.98	11120	11190	10910	14590	7870	11230	11060.34	5.34	13496	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2084	9.83	1.15	12	0.33	1130.00	9657.00	13700	20220922	-18.91	7470	20230726	48.73	13200	-15.83	20230829	7470	48.73	20230726	13700	-18.91	20220921	7470	48.73	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
39	20230921	110827	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11080	-150	5	-1.34	533047170	48265	56.96	11120	11190	10910	14590	7870	11230	11044.18	5.34	11529	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2078	9.81	1.15	12	0.26	1130.00	9657.00	13700	20220922	-19.12	7470	20230726	48.33	13200	-16.06	20230829	7470	48.33	20230726	13700	-19.12	20220921	7470	48.33	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
40	20230921	100810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11080	-150	5	-1.34	322690270	29142	34.39	11120	11190	10990	14590	7870	11230	11073.03	5.34	4878	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2078	9.81	1.15	12	0.16	1130.00	9657.00	13700	20220922	-19.12	7470	20230726	48.33	13200	-16.06	20230829	7470	48.33	20230726	13700	-19.12	20220921	7470	48.33	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
41	20230921	090816	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11090	-140	5	-1.25	132883640	11978	14.13	11120	11160	11030	14590	7870	11230	11093.98	5.34	-822	11590	11410	11270	11090	10950	11340	11020	94	3360	500	7630	10	1	18754848	2080	9.81	1.15	12	0.06	1130.00	9657.00	13700	20220922	-19.05	7470	20230726	48.46	13200	-15.98	20230829	7470	48.46	20230726	13700	-19.05	20220921	7470	48.46	20230726	3.70	N	194700	500	93 억	1001595	N	N	0	N	N
42	20230920	160820	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11230	-100	5	-0.88	948040140	84340	58.24	11450	11450	11130	14720	7940	11330	11240.18	5.36	-3224	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2106	9.94	1.16	12	0.45	1130.00	9657.00	13700	20220921	-18.03	7470	20230726	50.33	13200	-14.92	20230829	7470	50.33	20230726	13700	-18.03	20220921	7470	50.33	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
43	20230920	150758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11140	-190	5	-1.68	893966110	79507	54.90	11450	11450	11130	14720	7940	11330	11243.33	5.36	-3364	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2089	9.86	1.15	12	0.42	1130.00	9657.00	13700	20220921	-18.69	7470	20230726	49.13	13200	-15.61	20230829	7470	49.13	20230726	13700	-18.69	20220921	7470	49.13	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
44	20230920	140810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11250	-80	5	-0.71	710382830	63095	43.57	11450	11450	11200	14720	7940	11330	11258.38	5.36	-4225	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2110	9.96	1.16	12	0.34	1130.00	9657.00	13700	20220921	-17.88	7470	20230726	50.60	13200	-14.77	20230829	7470	50.60	20230726	13700	-17.88	20220921	7470	50.60	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
45	20230920	130805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11270	-60	5	-0.53	544072310	48358	33.39	11450	11450	11200	14720	7940	11330	11250.11	5.36	-2415	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2114	9.97	1.17	12	0.26	1130.00	9657.00	13700	20220921	-17.74	7470	20230726	50.87	13200	-14.62	20230829	7470	50.87	20230726	13700	-17.74	20220921	7470	50.87	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
46	20230920	120805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11250	-80	5	-0.71	496255670	44110	30.46	11450	11450	11200	14720	7940	11330	11249.51	5.36	-1388	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2110	9.96	1.16	12	0.24	1130.00	9657.00	13700	20220921	-17.88	7470	20230726	50.60	13200	-14.77	20230829	7470	50.60	20230726	13700	-17.88	20220921	7470	50.60	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
47	20230920	110814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11220	-110	5	-0.97	347983940	30917	21.35	11450	11450	11200	14720	7940	11330	11254.22	5.36	-3594	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2104	9.93	1.16	12	0.16	1130.00	9657.00	13700	20220921	-18.10	7470	20230726	50.20	13200	-15.00	20230829	7470	50.20	20230726	13700	-18.10	20220921	7470	50.20	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
48	20230920	100755	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11310	-20	5	-0.18	167801810	14860	10.26	11450	11450	11220	14720	7940	11330	11290.88	5.36	-6886	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2121	10.01	1.17	12	0.08	1130.00	9657.00	13700	20220921	-17.45	7470	20230726	51.41	13200	-14.32	20230829	7470	51.41	20230726	13700	-17.45	20220921	7470	51.41	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
49	20230920	090806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11320	-10	5	-0.09	46841230	4132	2.85	11450	11450	11280	14720	7940	11330	11337.05	5.36	-3000	11650	11490	11320	11160	10990	11405	11075	94	3390	500	7700	10	1	18754848	2123	10.02	1.17	12	0.02	1130.00	9657.00	13700	20220921	-17.37	7470	20230726	51.54	13200	-14.24	20230829	7470	51.54	20230726	13700	-17.37	20220921	7470	51.54	20230726	3.71	N	194700	500	93 억	1006043	N	N	0	N	N
50	20230919	160802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	-150	5	-1.31	1632466060	144294	73.63	11350	11480	11150	14920	8040	11480	11313.41	5.34	3710	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2125	10.03	1.17	12	0.77	1130.00	9657.00	13700	20220921	-17.30	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	13700	-17.30	20220921	7470	51.67	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
51	20230919	150804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11340	-140	5	-1.22	1567812110	138584	70.71	11350	11480	11150	14920	8040	11480	11313.02	5.34	3515	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2127	10.04	1.17	12	0.74	1130.00	9657.00	13700	20220921	-17.23	7470	20230726	51.81	13200	-14.09	20230829	7470	51.81	20230726	13700	-17.23	20220921	7470	51.81	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
52	20230919	140801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11400	-80	5	-0.70	1458062730	128949	65.80	11350	11480	11150	14920	8040	11480	11307.22	5.34	4686	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2138	10.09	1.18	12	0.69	1130.00	9657.00	13700	20220921	-16.79	7470	20230726	52.61	13200	-13.64	20230829	7470	52.61	20230726	13700	-16.79	20220921	7470	52.61	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
53	20230919	130749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11420	-60	5	-0.52	1307219550	115692	59.03	11350	11480	11150	14920	8040	11480	11299.06	5.34	4003	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2142	10.11	1.18	12	0.62	1130.00	9657.00	13700	20220921	-16.64	7470	20230726	52.88	13200	-13.48	20230829	7470	52.88	20230726	13700	-16.64	20220921	7470	52.88	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
54	20230919	120805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11340	-140	5	-1.22	1150867030	101973	52.03	11350	11470	11150	14920	8040	11480	11285.90	5.34	9141	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2127	10.04	1.17	12	0.54	1130.00	9657.00	13700	20220921	-17.23	7470	20230726	51.81	13200	-14.09	20230829	7470	51.81	20230726	13700	-17.23	20220921	7470	51.81	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
55	20230919	110808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11250	-230	5	-2.00	1010037440	89541	45.69	11350	11470	11150	14920	8040	11480	11280.06	5.34	10801	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2110	9.96	1.16	12	0.48	1130.00	9657.00	13700	20220921	-17.88	7470	20230726	50.60	13200	-14.77	20230829	7470	50.60	20230726	13700	-17.88	20220921	7470	50.60	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
56	20230919	100803	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11180	-300	5	-2.61	625535190	55507	28.32	11350	11430	11150	14920	8040	11480	11269.29	5.34	-11850	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2097	9.89	1.16	12	0.30	1130.00	9657.00	13700	20220921	-18.39	7470	20230726	49.67	13200	-15.30	20230829	7470	49.67	20230726	13700	-18.39	20220921	7470	49.67	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
57	20230919	090759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11340	-140	5	-1.22	129002860	11356	5.79	11350	11430	11320	14920	8040	11480	11359.35	5.34	-3160	12000	11740	11490	11230	10980	11870	11360	94	3440	500	7800	10	1	18754848	2127	10.04	1.17	12	0.06	1130.00	9657.00	13700	20220921	-17.23	7470	20230726	51.81	13200	-14.09	20230829	7470	51.81	20230726	13700	-17.23	20220921	7470	51.81	20230726	3.69	N	194700	500	93 억	1002100	N	N	0	N	N
58	20230918	160802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11480	150	2	1.32	2238225560	193668	99.41	11280	11750	11240	14720	7940	11330	11557.04	5.29	12785	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2153	10.16	1.19	12	1.03	1130.00	9657.00	13700	20220921	-16.20	7470	20230726	53.68	13200	-13.03	20230829	7470	53.68	20230726	13700	-16.20	20220921	7470	53.68	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
59	20230918	150801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11490	160	2	1.41	2175512520	188203	96.61	11280	11750	11240	14720	7940	11330	11559.39	5.29	13838	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2155	10.17	1.19	12	1.00	1130.00	9657.00	13700	20220921	-16.13	7470	20230726	53.82	13200	-12.95	20230829	7470	53.82	20230726	13700	-16.13	20220921	7470	53.82	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
60	20230918	140821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11640	310	2	2.74	1900524980	164411	84.39	11280	11750	11240	14720	7940	11330	11559.60	5.29	20608	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2183	10.30	1.21	12	0.88	1130.00	9657.00	13700	20220921	-15.04	7470	20230726	55.82	13200	-11.82	20230829	7470	55.82	20230726	13700	-15.04	20220921	7470	55.82	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
61	20230918	130800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11550	220	2	1.94	1732534140	149920	76.96	11280	11750	11240	14720	7940	11330	11556.39	5.29	24623	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2166	10.22	1.20	12	0.80	1130.00	9657.00	13700	20220921	-15.69	7470	20230726	54.62	13200	-12.50	20230829	7470	54.62	20230726	13700	-15.69	20220921	7470	54.62	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
62	20230918	120805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11650	320	2	2.82	1555653570	134651	69.12	11280	11750	11240	14720	7940	11330	11553.23	5.29	29218	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2185	10.31	1.21	12	0.72	1130.00	9657.00	13700	20220921	-14.96	7470	20230726	55.96	13200	-11.74	20230829	7470	55.96	20230726	13700	-14.96	20220921	7470	55.96	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
63	20230918	110753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11740	410	2	3.62	1324809630	114803	58.93	11280	11750	11240	14720	7940	11330	11539.85	5.29	30915	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2202	10.39	1.22	12	0.61	1130.00	9657.00	13700	20220921	-14.31	7470	20230726	57.16	13200	-11.06	20230829	7470	57.16	20230726	13700	-14.31	20220921	7470	57.16	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
64	20230918	100748	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11580	250	2	2.21	632724820	55563	28.52	11280	11590	11240	14720	7940	11330	11387.52	5.29	15834	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2172	10.25	1.20	12	0.30	1130.00	9657.00	13700	20220921	-15.47	7470	20230726	55.02	13200	-12.27	20230829	7470	55.02	20230726	13700	-15.47	20220921	7470	55.02	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
65	20230918	090750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11290	-40	5	-0.35	82215200	7248	3.72	11280	11550	11240	14720	7940	11330	11343.16	5.29	-268	11996	11662	11466	11132	10936	11830	11300	94	3390	500	7700	10	1	18754848	2117	9.99	1.17	12	0.04	1130.00	9657.00	13700	20220921	-17.59	7470	20230726	51.14	13200	-14.47	20230829	7470	51.14	20230726	13700	-17.59	20220921	7470	51.14	20230726	3.70	N	194700	500	93 억	992254	N	N	0	N	N
66	20230915	160757	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	10	2	0.09	2247545390	194617	93.12	11300	11800	11270	14710	7930	11320	11548.64	5.38	-18948	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2125	10.03	1.17	12	1.04	1130.00	9657.00	13700	20220921	-17.30	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	14100	-19.65	20220915	7470	51.67	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
67	20230915	150757	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11350	30	2	0.27	2131337950	184355	88.21	11300	11800	11300	14710	7930	11320	11561.05	5.38	-16497	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2129	10.04	1.18	12	0.98	1130.00	9657.00	13700	20220921	-17.15	7470	20230726	51.94	13200	-14.02	20230829	7470	51.94	20230726	14100	-19.50	20220915	7470	51.94	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
68	20230915	140757	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11440	120	2	1.06	1806612360	155830	74.56	11300	11800	11300	14710	7930	11320	11593.48	5.38	-11697	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2146	10.12	1.18	12	0.83	1130.00	9657.00	13700	20220921	-16.50	7470	20230726	53.15	13200	-13.33	20230829	7470	53.15	20230726	14100	-18.87	20220915	7470	53.15	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
69	20230915	130751	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11600	280	2	2.47	1524162940	131368	62.85	11300	11800	11300	14710	7930	11320	11602.24	5.38	-1606	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2176	10.27	1.20	12	0.70	1130.00	9657.00	13700	20220921	-15.33	7470	20230726	55.29	13200	-12.12	20230829	7470	55.29	20230726	14100	-17.73	20220915	7470	55.29	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
70	20230915	120757	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11640	320	2	2.83	1363440290	117520	56.23	11300	11800	11300	14710	7930	11320	11601.77	5.38	1188	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2183	10.30	1.21	12	0.63	1130.00	9657.00	13700	20220921	-15.04	7470	20230726	55.82	13200	-11.82	20230829	7470	55.82	20230726	14100	-17.45	20220915	7470	55.82	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
71	20230915	110804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11720	400	2	3.53	975987240	84465	40.41	11300	11730	11300	14710	7930	11320	11554.93	5.38	5683	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2198	10.37	1.21	12	0.45	1130.00	9657.00	13700	20220921	-14.45	7470	20230726	56.89	13200	-11.21	20230829	7470	56.89	20230726	14100	-16.88	20220915	7470	56.89	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
72	20230915	100801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11540	220	2	1.94	493939570	43096	20.62	11300	11600	11300	14710	7930	11320	11461.38	5.38	2617	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2164	10.21	1.19	12	0.23	1130.00	9657.00	13700	20220921	-15.77	7470	20230726	54.48	13200	-12.58	20230829	7470	54.48	20230726	14100	-18.16	20220915	7470	54.48	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
73	20230915	090750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11410	90	2	0.80	101302190	8910	4.26	11300	11490	11300	14710	7930	11320	11369.49	5.38	3245	11666	11492	11196	11022	10726	11580	11110	94	3390	500	7690	10	1	18754848	2140	10.10	1.18	12	0.05	1130.00	9657.00	13700	20220921	-16.72	7470	20230726	52.74	13200	-13.56	20230829	7470	52.74	20230726	14100	-19.08	20220915	7470	52.74	20230726	3.67	N	194700	500	93 억	1009583	N	N	0	N	N
74	20230914	160800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11320	40	2	0.35	2321173520	207763	132.37	11250	11370	10900	14660	7900	11280	11171.50	5.29	35666	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2123	10.02	1.17	12	1.11	1130.00	9657.00	14100	20220915	-19.72	7470	20230726	51.54	13200	-14.24	20230829	7470	51.54	20230726	14100	-19.72	20220914	7470	51.54	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
75	20230914	150737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11270	-10	5	-0.09	2217336510	198574	126.52	11250	11370	10900	14660	7900	11280	11166.30	5.29	38007	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2114	9.97	1.17	12	1.06	1130.00	9657.00	14100	20220915	-20.07	7470	20230726	50.87	13200	-14.62	20230829	7470	50.87	20230726	14100	-20.07	20220914	7470	50.87	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
76	20230914	140750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11290	10	2	0.09	2038181980	182697	116.40	11250	11370	10900	14660	7900	11280	11156.08	5.29	34064	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2117	9.99	1.17	12	0.97	1130.00	9657.00	14100	20220915	-19.93	7470	20230726	51.14	13200	-14.47	20230829	7470	51.14	20230726	14100	-19.93	20220914	7470	51.14	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
77	20230914	130736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11250	-30	5	-0.27	1719948010	154365	98.35	11250	11370	10900	14660	7900	11280	11142.09	5.29	26671	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2110	9.96	1.16	12	0.82	1130.00	9657.00	14100	20220915	-20.21	7470	20230726	50.60	13200	-14.77	20230829	7470	50.60	20230726	14100	-20.21	20220914	7470	50.60	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
78	20230914	120746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11260	-20	5	-0.18	1548629700	139078	88.61	11250	11370	10900	14660	7900	11280	11134.97	5.29	22949	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2112	9.96	1.17	12	0.74	1130.00	9657.00	14100	20220915	-20.14	7470	20230726	50.74	13200	-14.70	20230829	7470	50.74	20230726	14100	-20.14	20220914	7470	50.74	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
79	20230914	110739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11270	-10	5	-0.09	1326364000	119351	76.04	11250	11370	10900	14660	7900	11280	11113.14	5.29	27035	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2114	9.97	1.17	12	0.64	1130.00	9657.00	14100	20220915	-20.07	7470	20230726	50.87	13200	-14.62	20230829	7470	50.87	20230726	14100	-20.07	20220914	7470	50.87	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
80	20230914	100733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11050	-230	5	-2.04	655640810	58591	37.33	11250	11370	11050	14660	7900	11280	11190.13	5.29	2177	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2072	9.78	1.14	12	0.31	1130.00	9657.00	14100	20220915	-21.63	7470	20230726	47.93	13200	-16.29	20230829	7470	47.93	20230726	14100	-21.63	20220914	7470	47.93	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
81	20230914	090748	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11290	10	2	0.09	47173040	4182	2.66	11250	11340	11230	14660	7900	11280	11280.02	5.29	1648	11633	11456	11313	11136	10993	11385	11065	94	3380	500	7670	10	1	18754848	2117	9.99	1.17	12	0.02	1130.00	9657.00	14100	20220915	-19.93	7470	20230726	51.14	13200	-14.47	20230829	7470	51.14	20230726	14100	-19.93	20220914	7470	51.14	20230726	3.59	N	194700	500	93 억	991255	N	N	0	N	N
82	20230913	160753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11280	-210	5	-1.83	1765521660	155856	71.83	11360	11490	11170	14930	8050	11490	11327.95	5.21	14955	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2116	9.98	1.17	12	0.83	1130.00	9657.00	14100	20220914	-20.00	7470	20230726	51.00	13200	-14.55	20230829	7470	51.00	20230726	14250	-20.84	20220913	7470	51.00	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
83	20230913	150745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11280	-210	5	-1.83	1648326420	145459	67.03	11360	11490	11170	14930	8050	11490	11331.90	5.21	13054	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2116	9.98	1.17	12	0.78	1130.00	9657.00	14100	20220914	-20.00	7470	20230726	51.00	13200	-14.55	20230829	7470	51.00	20230726	14250	-20.84	20220913	7470	51.00	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
84	20230913	140751	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11460	-30	5	-0.26	1407903040	124239	57.26	11360	11490	11170	14930	8050	11490	11332.21	5.21	12821	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2149	10.14	1.19	12	0.66	1130.00	9657.00	14100	20220914	-18.72	7470	20230726	53.41	13200	-13.18	20230829	7470	53.41	20230726	14250	-19.58	20220913	7470	53.41	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
85	20230913	130729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11340	-150	5	-1.31	1280201600	113013	52.08	11360	11490	11170	14930	8050	11490	11327.91	5.21	9891	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2127	10.04	1.17	12	0.60	1130.00	9657.00	14100	20220914	-19.57	7470	20230726	51.81	13200	-14.09	20230829	7470	51.81	20230726	14250	-20.42	20220913	7470	51.81	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
86	20230913	120746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11360	-130	5	-1.13	1232203140	108770	50.13	11360	11490	11170	14930	8050	11490	11328.52	5.21	8898	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2131	10.05	1.18	12	0.58	1130.00	9657.00	14100	20220914	-19.43	7470	20230726	52.07	13200	-13.94	20230829	7470	52.07	20230726	14250	-20.28	20220913	7470	52.07	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
87	20230913	110747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11300	-190	5	-1.65	998130230	88116	40.61	11360	11490	11170	14930	8050	11490	11327.46	5.21	7272	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2119	10.00	1.17	12	0.47	1130.00	9657.00	14100	20220914	-19.86	7470	20230726	51.27	13200	-14.39	20230829	7470	51.27	20230726	14250	-20.70	20220913	7470	51.27	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
88	20230913	100740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	-160	5	-1.39	600734260	52999	24.42	11360	11490	11170	14930	8050	11490	11334.82	5.21	5347	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2125	10.03	1.17	12	0.28	1130.00	9657.00	14100	20220914	-19.65	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	14250	-20.49	20220913	7470	51.67	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
89	20230913	090733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11320	-170	5	-1.48	302944840	26846	12.37	11360	11490	11170	14930	8050	11490	11284.54	5.21	5176	12063	11776	11563	11276	11063	11670	11170	94	3440	500	7810	10	1	18754848	2123	10.02	1.17	12	0.14	1130.00	9657.00	14100	20220914	-19.72	7470	20230726	51.54	13200	-14.24	20230829	7470	51.54	20230726	14250	-20.56	20220913	7470	51.54	20230726	3.50	N	194700	500	93 억	976501	N	N	1	N	N
90	20230912	160730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11490	-170	5	-1.46	2474269280	214830	46.62	11850	11850	11350	15150	8170	11660	11517.34	5.16	5137	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2155	10.17	1.19	12	1.15	1130.00	9657.00	14250	20220913	-19.37	7470	20230726	53.82	13200	-12.95	20230829	7470	53.82	20230726	14250	-19.37	20220913	7470	53.82	20230726	3.22	N	194700	500	93 억	967528	N	N	1	N	N
91	20230912	150738	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11450	-210	5	-1.80	2415928350	209748	45.52	11850	11850	11350	15150	8170	11660	11518.24	5.16	3286	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2147	10.13	1.19	12	1.12	1130.00	9657.00	14250	20220913	-19.65	7470	20230726	53.28	13200	-13.26	20230829	7470	53.28	20230726	14250	-19.65	20220913	7470	53.28	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
92	20230912	140736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11560	-100	5	-0.86	1998394520	173432	37.64	11850	11850	11350	15150	8170	11660	11522.64	5.16	-4905	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2168	10.23	1.20	12	0.92	1130.00	9657.00	14250	20220913	-18.88	7470	20230726	54.75	13200	-12.42	20230829	7470	54.75	20230726	14250	-18.88	20220913	7470	54.75	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
93	20230912	130727	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11620	-40	5	-0.34	1713046520	148747	32.28	11850	11850	11350	15150	8170	11660	11516.51	5.16	897	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2179	10.28	1.20	12	0.79	1130.00	9657.00	14250	20220913	-18.46	7470	20230726	55.56	13200	-11.97	20230829	7470	55.56	20230726	14250	-18.46	20220913	7470	55.56	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
94	20230912	120724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11530	-130	5	-1.11	1587558240	137906	29.93	11850	11850	11350	15150	8170	11660	11511.89	5.16	-230	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2162	10.20	1.19	12	0.74	1130.00	9657.00	14250	20220913	-19.09	7470	20230726	54.35	13200	-12.65	20230829	7470	54.35	20230726	14250	-19.09	20220913	7470	54.35	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
95	20230912	110731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11440	-220	5	-1.89	1382255860	120025	26.05	11850	11850	11350	15150	8170	11660	11516.40	5.16	-3043	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2146	10.12	1.18	12	0.64	1130.00	9657.00	14250	20220913	-19.72	7470	20230726	53.15	13200	-13.33	20230829	7470	53.15	20230726	14250	-19.72	20220913	7470	53.15	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
96	20230912	100725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11500	-160	5	-1.37	731225280	63149	13.70	11850	11850	11420	15150	8170	11660	11579.36	5.16	-3698	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2157	10.18	1.19	12	0.34	1130.00	9657.00	14250	20220913	-19.30	7470	20230726	53.95	13200	-12.88	20230829	7470	53.95	20230726	14250	-19.30	20220913	7470	53.95	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
97	20230912	090741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11460	-200	5	-1.72	229119000	19639	4.26	11850	11850	11450	15150	8170	11660	11666.53	5.16	-9718	12180	11920	11730	11470	11280	11825	11375	94	3490	500	7920	10	1	18754848	2149	10.14	1.19	12	0.10	1130.00	9657.00	14250	20220913	-19.58	7470	20230726	53.41	13200	-13.18	20230829	7470	53.41	20230726	14250	-19.58	20220913	7470	53.41	20230726	3.22	N	194700	500	93 억	967528	N	N	0	N	N
98	20230911	160725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11660	-340	5	-2.83	5280245190	449764	96.13	11990	11990	11540	15600	8400	12000	11740.15	5.52	-101703	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2187	10.32	1.21	12	2.40	1130.00	9657.00	14400	20220908	-19.03	7470	20230726	56.09	13200	-11.67	20230829	7470	56.09	20230726	14250	-18.18	20220913	7470	56.09	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
99	20230911	150730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11650	-350	5	-2.92	5023658390	427700	91.41	11990	11990	11560	15600	8400	12000	11745.75	5.52	-98450	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2185	10.31	1.21	12	2.28	1130.00	9657.00	14400	20220908	-19.10	7470	20230726	55.96	13200	-11.74	20230829	7470	55.96	20230726	14250	-18.25	20220913	7470	55.96	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
100	20230911	140739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11730	-270	5	-2.25	4193030780	356394	76.17	11990	11990	11600	15600	8400	12000	11765.16	5.52	-71661	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2200	10.38	1.21	12	1.90	1130.00	9657.00	14400	20220908	-18.54	7470	20230726	57.03	13200	-11.14	20230829	7470	57.03	20230726	14250	-17.68	20220913	7470	57.03	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
101	20230911	130714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11680	-320	5	-2.67	3658487840	310510	66.37	11990	11990	11600	15600	8400	12000	11782.19	5.52	-51765	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2191	10.34	1.21	12	1.66	1130.00	9657.00	14400	20220908	-18.89	7470	20230726	56.36	13200	-11.52	20230829	7470	56.36	20230726	14250	-18.04	20220913	7470	56.36	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
102	20230911	120726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11790	-210	5	-1.75	3221133470	273152	58.38	11990	11990	11600	15600	8400	12000	11792.46	5.52	-42149	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2211	10.43	1.22	12	1.46	1130.00	9657.00	14400	20220908	-18.12	7470	20230726	57.83	13200	-10.68	20230829	7470	57.83	20230726	14250	-17.26	20220913	7470	57.83	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
103	20230911	110714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11850	-150	5	-1.25	2359245380	200578	42.87	11990	11990	11600	15600	8400	12000	11762.23	5.52	-23169	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2222	10.49	1.23	12	1.07	1130.00	9657.00	14400	20220908	-17.71	7470	20230726	58.63	13200	-10.23	20230829	7470	58.63	20230726	14250	-16.84	20220913	7470	58.63	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
104	20230911	100714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11850	-150	5	-1.25	1522895930	129830	27.75	11990	11990	11600	15600	8400	12000	11729.92	5.52	-46468	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2222	10.49	1.23	12	0.69	1130.00	9657.00	14400	20220908	-17.71	7470	20230726	58.63	13200	-10.23	20230829	7470	58.63	20230726	14250	-16.84	20220913	7470	58.63	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
105	20230911	090711	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11660	-340	5	-2.83	330351400	28044	5.99	11990	11990	11600	15600	8400	12000	11779.75	5.52	-17055	12633	12316	11863	11546	11093	12475	11705	94	3600	500	8160	10	1	18754848	2187	10.32	1.21	12	0.15	1130.00	9657.00	14400	20220908	-19.03	7470	20230726	56.09	13200	-11.67	20230829	7470	56.09	20230726	14250	-18.18	20220913	7470	56.09	20230726	3.51	N	194700	500	93 억	1034660	N	N	0	N	N
106	20230908	160730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12000	540	2	4.71	5551727350	464673	179.46	11460	12180	11410	14890	8030	11460	11947.47	5.62	-17671	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2251	10.62	1.24	12	2.48	1130.00	9657.00	14550	20220907	-17.53	7470	20230726	60.64	13200	-9.09	20230829	7470	60.64	20230726	14400	-16.67	20220908	7470	60.64	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
107	20230908	150728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11950	490	2	4.28	5299002540	443622	171.33	11460	12180	11410	14890	8030	11460	11944.87	5.62	-7952	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2241	10.58	1.24	12	2.37	1130.00	9657.00	14550	20220907	-17.87	7470	20230726	59.97	13200	-9.47	20230829	7470	59.97	20230726	14400	-17.01	20220908	7470	59.97	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
108	20230908	140721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11980	520	2	4.54	4847900860	405744	156.70	11460	12180	11410	14890	8030	11460	11948.18	5.62	-1059	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2247	10.60	1.24	12	2.16	1130.00	9657.00	14550	20220907	-17.66	7470	20230726	60.37	13200	-9.24	20230829	7470	60.37	20230726	14400	-16.81	20220908	7470	60.37	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
109	20230908	130729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11960	500	2	4.36	4353636220	364705	140.85	11460	12180	11410	14890	8030	11460	11937.43	5.62	8852	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2243	10.58	1.24	12	1.94	1130.00	9657.00	14550	20220907	-17.80	7470	20230726	60.11	13200	-9.39	20230829	7470	60.11	20230726	14400	-16.94	20220908	7470	60.11	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
110	20230908	120737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12000	540	2	4.71	4162893910	348811	134.71	11460	12180	11410	14890	8030	11460	11934.53	5.62	10873	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2251	10.62	1.24	12	1.86	1130.00	9657.00	14550	20220907	-17.53	7470	20230726	60.64	13200	-9.09	20230829	7470	60.64	20230726	14400	-16.67	20220908	7470	60.64	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
111	20230908	110734	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12050	590	2	5.15	3089162220	259973	100.40	11460	12150	11410	14890	8030	11460	11882.64	5.62	6654	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2260	10.66	1.25	12	1.39	1130.00	9657.00	14550	20220907	-17.18	7470	20230726	61.31	13200	-8.71	20230829	7470	61.31	20230726	14400	-16.32	20220908	7470	61.31	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
112	20230908	100726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11960	500	2	4.36	2105169050	178207	68.82	11460	12020	11410	14890	8030	11460	11813.06	5.62	13061	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2243	10.58	1.24	12	0.95	1130.00	9657.00	14550	20220907	-17.80	7470	20230726	60.11	13200	-9.39	20230829	7470	60.11	20230726	14400	-16.94	20220908	7470	60.11	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
113	20230908	090731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11510	50	2	0.44	45706930	3990	1.54	11460	11550	11410	14890	8030	11460	11455.37	5.62	-982	11960	11710	11460	11210	10960	11585	11085	94	3430	500	7790	10	1	18754848	2159	10.19	1.19	12	0.02	1130.00	9657.00	14550	20220907	-20.89	7470	20230726	54.08	13200	-12.80	20230829	7470	54.08	20230726	14400	-20.07	20220908	7470	54.08	20230726	3.52	N	194700	500	93 억	1054156	N	N	0	N	N
114	20230907	160718	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11460	-130	5	-1.12	2933313810	257583	78.40	11590	11710	11210	15060	8120	11590	11387.61	5.47	29482	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2149	10.14	1.19	12	1.37	1130.00	9657.00	14550	20220907	-21.24	7470	20230726	53.41	13200	-13.18	20230829	7470	53.41	20230726	14550	-21.24	20220907	7470	53.41	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
115	20230907	150724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11360	-230	5	-1.98	2809021420	246707	75.09	11590	11710	11210	15060	8120	11590	11385.94	5.47	33511	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2131	10.05	1.18	12	1.32	1130.00	9657.00	14550	20220907	-21.92	7470	20230726	52.07	13200	-13.94	20230829	7470	52.07	20230726	14550	-21.92	20220907	7470	52.07	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
116	20230907	140721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11360	-230	5	-1.98	2247228900	197536	60.13	11590	11710	11210	15060	8120	11590	11376.14	5.47	38489	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2131	10.05	1.18	12	1.05	1130.00	9657.00	14550	20220907	-21.92	7470	20230726	52.07	13200	-13.94	20230829	7470	52.07	20230726	14550	-21.92	20220907	7470	52.07	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
117	20230907	130719	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	-260	5	-2.24	2062096180	181166	55.14	11590	11710	11210	15060	8120	11590	11382.18	5.47	43732	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2125	10.03	1.17	12	0.97	1130.00	9657.00	14550	20220907	-22.13	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	14550	-22.13	20220907	7470	51.67	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
118	20230907	120728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11270	-320	5	-2.76	1938245450	170184	51.80	11590	11710	11210	15060	8120	11590	11388.94	5.47	43613	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2114	9.97	1.17	12	0.91	1130.00	9657.00	14550	20220907	-22.54	7470	20230726	50.87	13200	-14.62	20230829	7470	50.87	20230726	14550	-22.54	20220907	7470	50.87	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
119	20230907	110726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11300	-290	5	-2.50	1778937520	156064	47.50	11590	11710	11210	15060	8120	11590	11398.58	5.47	42444	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2119	10.00	1.17	12	0.83	1130.00	9657.00	14550	20220907	-22.34	7470	20230726	51.27	13200	-14.39	20230829	7470	51.27	20230726	14550	-22.34	20220907	7470	51.27	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
120	20230907	100725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11360	-230	5	-1.98	1365723390	119601	36.40	11590	11710	11210	15060	8120	11590	11418.78	5.47	34039	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2131	10.05	1.18	12	0.64	1130.00	9657.00	14550	20220907	-21.92	7470	20230726	52.07	13200	-13.94	20230829	7470	52.07	20230726	14550	-21.92	20220907	7470	52.07	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
121	20230907	090734	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11470	-120	5	-1.04	55624380	4838	1.47	11590	11590	11420	15060	8120	11590	11494.41	5.47	550	12123	11856	11603	11336	11083	11730	11210	94	3470	500	7880	10	1	18754848	2151	10.15	1.19	12	0.03	1130.00	9657.00	14550	20220907	-21.17	7470	20230726	53.55	13200	-13.11	20230829	7470	53.55	20230726	14550	-21.17	20220907	7470	53.55	20230726	3.42	N	194700	500	93 억	1025033	N	N	0	N	N
122	20230906	160721	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11590	-60	5	-0.52	3817740370	327773	59.27	11690	11870	11350	15140	8160	11650	11647.56	5.68	-39845	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2174	10.26	1.20	12	1.75	1130.00	9657.00	14550	20220907	-20.34	7470	20230726	55.15	13200	-12.20	20230829	7470	55.15	20230726	14550	-20.34	20220907	7470	55.15	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
123	20230906	150722	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11580	-70	5	-0.60	3689767210	316727	57.27	11690	11870	11350	15140	8160	11650	11649.68	5.68	-39833	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2172	10.25	1.20	12	1.69	1130.00	9657.00	14550	20220907	-20.41	7470	20230726	55.02	13200	-12.27	20230829	7470	55.02	20230726	14550	-20.41	20220907	7470	55.02	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
124	20230906	140723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11500	-150	5	-1.29	3111152810	266903	48.26	11690	11870	11350	15140	8160	11650	11656.49	5.68	-32519	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2157	10.18	1.19	12	1.42	1130.00	9657.00	14550	20220907	-20.96	7470	20230726	53.95	13200	-12.88	20230829	7470	53.95	20230726	14550	-20.96	20220907	7470	53.95	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
125	20230906	130716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11660	10	2	0.09	2605348800	223235	40.36	11690	11870	11350	15140	8160	11650	11670.88	5.68	-28522	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2187	10.32	1.21	12	1.19	1130.00	9657.00	14550	20220907	-19.86	7470	20230726	56.09	13200	-11.67	20230829	7470	56.09	20230726	14550	-19.86	20220907	7470	56.09	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
126	20230906	120728	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11750	100	2	0.86	2232118640	191385	34.60	11690	11870	11350	15140	8160	11650	11662.98	5.68	-21233	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2204	10.40	1.22	12	1.02	1130.00	9657.00	14550	20220907	-19.24	7470	20230726	57.30	13200	-10.98	20230829	7470	57.30	20230726	14550	-19.24	20220907	7470	57.30	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
127	20230906	110730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11750	100	2	0.86	1660160150	142814	25.82	11690	11870	11350	15140	8160	11650	11624.63	5.68	-22281	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2204	10.40	1.22	12	0.76	1130.00	9657.00	14550	20220907	-19.24	7470	20230726	57.30	13200	-10.98	20230829	7470	57.30	20230726	14550	-19.24	20220907	7470	57.30	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
128	20230906	100706	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11600	-50	5	-0.43	757929520	65951	11.92	11690	11690	11350	15140	8160	11650	11492.31	5.68	-12549	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2176	10.27	1.20	12	0.35	1130.00	9657.00	14550	20220907	-20.27	7470	20230726	55.29	13200	-12.12	20230829	7470	55.29	20230726	14550	-20.27	20220907	7470	55.29	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
129	20230906	090714	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11430	-220	5	-1.89	196869410	17064	3.09	11690	11690	11350	15140	8160	11650	11537.12	5.68	-12398	12276	11962	11476	11162	10676	12120	11320	94	3490	500	7920	10	1	18754848	2144	10.12	1.18	12	0.09	1130.00	9657.00	14550	20220907	-21.44	7470	20230726	53.01	13200	-13.41	20230829	7470	53.01	20230726	14550	-21.44	20220907	7470	53.01	20230726	3.65	N	194700	500	93 억	1064766	N	N	38	N	N
130	20230905	160715	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11650	160	2	1.39	6287290320	552447	80.32	11420	11790	10990	14930	8050	11490	11380.69	5.76	-75952	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2185	10.31	1.21	12	2.95	1130.00	9657.00	15050	20220902	-22.59	7470	20230726	55.96	13200	-11.74	20230829	7470	55.96	20230726	14550	-19.93	20220907	7470	55.96	20230726	3.65	N	194700	500	93 억	1080021	N	N	38	N	N
131	20230905	150725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11600	110	2	0.96	6152316470	540832	78.63	11420	11790	10990	14930	8050	11490	11375.65	5.76	-72364	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2176	10.27	1.20	12	2.88	1130.00	9657.00	15050	20220902	-22.92	7470	20230726	55.29	13200	-12.12	20230829	7470	55.29	20230726	14550	-20.27	20220907	7470	55.29	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
132	20230905	140725	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11730	240	2	2.09	5137316240	453813	65.98	11420	11790	10990	14930	8050	11490	11320.34	5.76	-52304	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2200	10.38	1.21	12	2.42	1130.00	9657.00	15050	20220902	-22.06	7470	20230726	57.03	13200	-11.14	20230829	7470	57.03	20230726	14550	-19.38	20220907	7470	57.03	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
133	20230905	130706	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11400	-90	5	-0.78	3528220130	315453	45.86	11420	11470	10990	14930	8050	11490	11184.61	5.76	-38279	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2138	10.09	1.18	12	1.68	1130.00	9657.00	15050	20220902	-24.25	7470	20230726	52.61	13200	-13.64	20230829	7470	52.61	20230726	14550	-21.65	20220907	7470	52.61	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
134	20230905	120710	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	-160	5	-1.39	3001447940	269220	39.14	11420	11460	10990	14930	8050	11490	11148.68	5.76	-33018	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2125	10.03	1.17	12	1.44	1130.00	9657.00	15050	20220902	-24.72	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	14550	-22.13	20220907	7470	51.67	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
135	20230905	110716	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11050	-440	5	-3.83	2285207220	205199	29.83	11420	11460	10990	14930	8050	11490	11136.54	5.76	-31445	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2072	9.78	1.14	12	1.09	1130.00	9657.00	15050	20220902	-26.58	7470	20230726	47.93	13200	-16.29	20230829	7470	47.93	20230726	14550	-24.05	20220907	7470	47.93	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
136	20230905	100705	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11080	-410	5	-3.57	1251870850	111739	16.25	11420	11460	11080	14930	8050	11490	11203.53	5.76	-22759	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2078	9.81	1.15	12	0.60	1130.00	9657.00	15050	20220902	-26.38	7470	20230726	48.33	13200	-16.06	20230829	7470	48.33	20230726	14550	-23.85	20220907	7470	48.33	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
137	20230905	090704	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11450	-40	5	-0.35	111404040	9767	1.42	11420	11460	11330	14930	8050	11490	11406.17	5.76	-1478	12143	11816	11503	11176	10863	11660	11020	94	3440	500	7810	10	1	18754848	2147	10.13	1.19	12	0.05	1130.00	9657.00	15050	20220902	-23.92	7470	20230726	53.28	13200	-13.26	20230829	7470	53.28	20230726	14550	-21.31	20220907	7470	53.28	20230726	3.65	N	194700	500	93 억	1080021	N	N	0	N	N
138	20230904	160703	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11490	-270	5	-2.30	7805606790	686978	171.47	11810	11830	11190	15280	8240	11760	11362.01	5.47	108550	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2155	10.17	1.19	12	3.66	1130.00	9657.00	15050	20220902	-23.65	7470	20230726	53.82	13200	-12.95	20230829	7470	53.82	20230726	14550	-21.03	20220907	7470	53.82	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
139	20230904	150654	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11390	-370	5	-3.15	7414239390	652556	162.88	11810	11830	11190	15280	8240	11760	11361.62	5.47	104482	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2136	10.08	1.18	12	3.48	1130.00	9657.00	15050	20220902	-24.32	7470	20230726	52.48	13200	-13.71	20230829	7470	52.48	20230726	14550	-21.72	20220907	7470	52.48	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
140	20230904	140648	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	-430	5	-3.66	6208875920	546568	136.43	11810	11830	11190	15280	8240	11760	11359.48	5.47	93503	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2125	10.03	1.17	12	2.91	1130.00	9657.00	15050	20220902	-24.72	7470	20230726	51.67	13200	-14.17	20230829	7470	51.67	20230726	14550	-22.13	20220907	7470	51.67	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
141	20230904	130701	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11260	-500	5	-4.25	5528993120	486379	121.40	11810	11830	11190	15280	8240	11760	11367.36	5.47	83555	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2112	9.96	1.17	12	2.59	1130.00	9657.00	15050	20220902	-25.18	7470	20230726	50.74	13200	-14.70	20230829	7470	50.74	20230726	14550	-22.61	20220907	7470	50.74	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
142	20230904	120647	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11250	-510	5	-4.34	4583741120	402218	100.40	11810	11830	11210	15280	8240	11760	11395.82	5.47	59668	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2110	9.96	1.16	12	2.14	1130.00	9657.00	15050	20220902	-25.25	7470	20230726	50.60	13200	-14.77	20230829	7470	50.60	20230726	14550	-22.68	20220907	7470	50.60	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
143	20230904	110638	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11300	-460	5	-3.91	3858810650	337796	84.32	11810	11830	11240	15280	8240	11760	11423.12	5.47	54511	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2119	10.00	1.17	12	1.80	1130.00	9657.00	15050	20220902	-24.92	7470	20230726	51.27	13200	-14.39	20230829	7470	51.27	20230726	14550	-22.34	20220907	7470	51.27	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
144	20230904	100642	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11260	-500	5	-4.25	2936288700	256131	63.93	11810	11830	11240	15280	8240	11760	11463.58	5.47	56268	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2112	9.96	1.17	12	1.37	1130.00	9657.00	15050	20220902	-25.18	7470	20230726	50.74	13200	-14.70	20230829	7470	50.74	20230726	14550	-22.61	20220907	7470	50.74	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
145	20230904	090653	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11670	-90	5	-0.77	434451680	37204	9.29	11810	11830	11580	15280	8240	11760	11676.72	5.47	2335	12466	12112	11906	11552	11346	12010	11450	94	3520	500	7990	10	1	18754848	2189	10.33	1.21	12	0.20	1130.00	9657.00	15050	20220902	-22.46	7470	20230726	56.22	13200	-11.59	20230829	7470	56.22	20230726	14550	-19.79	20220907	7470	56.22	20230726	3.75	N	194700	500	93 억	1026626	N	N	0	N	N
146	20230901	160644	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11760	-440	5	-3.61	4719184960	394013	79.24	12130	12260	11700	15860	8540	12200	11978.59	5.04	78844	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2206	10.41	1.22	12	2.10	1130.00	9657.00	15050	20220902	-21.86	7470	20230726	57.43	13200	-10.91	20230829	7470	57.43	20230726	15050	-21.86	20220902	7470	57.43	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
147	20230901	150652	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11770	-430	5	-3.52	4120375280	343032	68.99	12130	12260	11700	15860	8540	12200	12011.64	5.04	55721	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2207	10.42	1.22	12	1.83	1130.00	9657.00	15050	20220902	-21.79	7470	20230726	57.56	13200	-10.83	20230829	7470	57.56	20230726	15050	-21.79	20220902	7470	57.56	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
148	20230901	140656	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12110	-90	5	-0.74	2259551970	186360	37.48	12130	12260	12040	15860	8540	12200	12124.66	5.04	12742	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2271	10.72	1.25	12	0.99	1130.00	9657.00	15050	20220902	-19.53	7470	20230726	62.12	13200	-8.26	20230829	7470	62.12	20230726	15050	-19.53	20220902	7470	62.12	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
149	20230901	130636	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12110	-90	5	-0.74	2059970770	169864	34.16	12130	12260	12040	15860	8540	12200	12127.18	5.04	9860	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2271	10.72	1.25	12	0.91	1130.00	9657.00	15050	20220902	-19.53	7470	20230726	62.12	13200	-8.26	20230829	7470	62.12	20230726	15050	-19.53	20220902	7470	62.12	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
150	20230901	120642	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12100	-100	5	-0.82	1904528630	157033	31.58	12130	12260	12040	15860	8540	12200	12128.21	5.04	5547	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2269	10.71	1.25	12	0.84	1130.00	9657.00	15050	20220902	-19.60	7470	20230726	61.98	13200	-8.33	20230829	7470	61.98	20230726	15050	-19.60	20220902	7470	61.98	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
151	20230901	110645	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12140	-60	5	-0.49	1306998200	107531	21.63	12130	12260	12070	15860	8540	12200	12154.62	5.04	3515	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2277	10.74	1.26	12	0.57	1130.00	9657.00	15050	20220902	-19.34	7470	20230726	62.52	13200	-8.03	20230829	7470	62.52	20230726	15050	-19.34	20220902	7470	62.52	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
152	20230901	100637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12150	-50	5	-0.41	948012190	78072	15.70	12130	12240	12070	15860	8540	12200	12142.79	5.04	-2214	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2279	10.75	1.26	12	0.42	1130.00	9657.00	15050	20220902	-19.27	7470	20230726	62.65	13200	-7.95	20230829	7470	62.65	20230726	15050	-19.27	20220902	7470	62.65	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N
153	20230901	090629	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12150	-50	5	-0.41	207486310	17023	3.42	12130	12240	12130	15860	8540	12200	12188.59	5.04	-2573	12693	12446	12223	11976	11753	12570	12100	94	3660	500	8290	10	1	18754848	2279	10.75	1.26	12	0.09	1130.00	9657.00	15050	20220902	-19.27	7470	20230726	62.65	13200	-7.95	20230829	7470	62.65	20230726	15050	-19.27	20220902	7470	62.65	20230726	4.03	N	194700	500	93 억	945517	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History