KissMeData/222980/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4110	10	2	0.24	29327225	7125	51.62	4100	4130	4085	5330	2870	4100	4116.10	0.58	1408	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	453	-13.34	1.32	12	0.06	-308.00	3115.00	5260	20231013	-21.86	3390	20240805	21.24	5190	-20.81	20240119	3390	21.24	20240805	5260	-21.86	20231013	3390	21.24	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
3	20240930	151028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4110	10	2	0.24	29191595	7092	51.38	4100	4130	4085	5330	2870	4100	4116.13	0.58	1408	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	453	-13.34	1.32	12	0.06	-308.00	3115.00	5260	20231013	-21.86	3390	20240805	21.24	5190	-20.81	20240119	3390	21.24	20240805	5260	-21.86	20231013	3390	21.24	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
4	20240930	141028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	20	2	0.49	26342660	6396	46.33	4100	4130	4085	5330	2870	4100	4118.61	0.58	1442	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	454	-13.38	1.32	12	0.06	-308.00	3115.00	5260	20231013	-21.67	3390	20240805	21.53	5190	-20.62	20240119	3390	21.53	20240805	5260	-21.67	20231013	3390	21.53	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
5	20240930	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4115	15	2	0.37	25264400	6134	44.44	4100	4130	4085	5330	2870	4100	4118.75	0.58	1442	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	454	-13.36	1.32	12	0.06	-308.00	3115.00	5260	20231013	-21.77	3390	20240805	21.39	5190	-20.71	20240119	3390	21.39	20240805	5260	-21.77	20231013	3390	21.39	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
6	20240930	121019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	20	2	0.49	21449430	5203	37.69	4100	4130	4085	5330	2870	4100	4122.51	0.58	1442	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	454	-13.38	1.32	12	0.05	-308.00	3115.00	5260	20231013	-21.67	3390	20240805	21.53	5190	-20.62	20240119	3390	21.53	20240805	5260	-21.67	20231013	3390	21.53	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
7	20240930	111017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	20	2	0.49	19728480	4785	34.66	4100	4130	4085	5330	2870	4100	4122.98	0.58	1528	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	454	-13.38	1.32	12	0.04	-308.00	3115.00	5260	20231013	-21.67	3390	20240805	21.53	5190	-20.62	20240119	3390	21.53	20240805	5260	-21.67	20231013	3390	21.53	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
8	20240930	101015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4130	30	2	0.73	11382415	2761	20.00	4100	4130	4085	5330	2870	4100	4122.57	0.58	1684	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	456	-13.41	1.33	12	0.03	-308.00	3115.00	5260	20231013	-21.48	3390	20240805	21.83	5190	-20.42	20240119	3390	21.83	20240805	5260	-21.48	20231013	3390	21.83	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
9	20240930	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4100	0	3	0.00	213065	52	0.38	4100	4100	4085	5330	2870	4100	4097.40	0.58	-19	4200	4150	4125	4075	4050	4137	4062	55	1230	500	2950	5	1	11031483	452	-13.31	1.32	12	0.00	-308.00	3115.00	5260	20231013	-22.05	3390	20240805	20.94	5190	-21.00	20240119	3390	20.94	20240805	5260	-22.05	20231013	3390	20.94	20240805	1.99	N	222980	500	55 억	63761	N	N	N	N
10	20240927	161024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4100	-30	5	-0.73	56891785	13795	73.39	4140	4175	4100	5360	2895	4130	4124.09	0.58	2140	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	452	-13.31	1.32	12	0.13	-308.00	3115.00	5260	20231013	-22.05	3390	20240805	20.94	5190	-21.00	20240119	3390	20.94	20240805	5260	-22.05	20231013	3390	20.94	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
11	20240927	151026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	-10	5	-0.24	47580685	11524	61.30	4140	4175	4100	5360	2895	4130	4128.83	0.58	2004	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	454	-13.38	1.32	12	0.10	-308.00	3115.00	5260	20231013	-21.67	3390	20240805	21.53	5190	-20.62	20240119	3390	21.53	20240805	5260	-21.67	20231013	3390	21.53	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
12	20240927	141035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4130	0	3	0.00	37402205	9054	48.16	4140	4175	4105	5360	2895	4130	4131.01	0.58	2020	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	456	-13.41	1.33	12	0.08	-308.00	3115.00	5260	20231013	-21.48	3390	20240805	21.83	5190	-20.42	20240119	3390	21.83	20240805	5260	-21.48	20231013	3390	21.83	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
13	20240927	131027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4125	-5	5	-0.12	34652175	8387	44.62	4140	4175	4105	5360	2895	4130	4131.65	0.58	2070	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	455	-13.39	1.32	12	0.08	-308.00	3115.00	5260	20231013	-21.58	3390	20240805	21.68	5190	-20.52	20240119	3390	21.68	20240805	5260	-21.58	20231013	3390	21.68	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
14	20240927	121021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4135	5	2	0.12	32118195	7772	41.34	4140	4175	4105	5360	2895	4130	4132.55	0.58	1901	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	456	-13.43	1.33	12	0.07	-308.00	3115.00	5260	20231013	-21.39	3390	20240805	21.98	5190	-20.33	20240119	3390	21.98	20240805	5260	-21.39	20231013	3390	21.98	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
15	20240927	111024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4130	0	3	0.00	28931850	7001	37.24	4140	4175	4105	5360	2895	4130	4132.53	0.58	2016	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	456	-13.41	1.33	12	0.06	-308.00	3115.00	5260	20231013	-21.48	3390	20240805	21.83	5190	-20.42	20240119	3390	21.83	20240805	5260	-21.48	20231013	3390	21.83	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
16	20240927	101022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4145	15	2	0.36	15115115	3659	19.46	4140	4175	4105	5360	2895	4130	4130.94	0.58	-316	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	457	-13.46	1.33	12	0.03	-308.00	3115.00	5260	20231013	-21.20	3390	20240805	22.27	5190	-20.13	20240119	3390	22.27	20240805	5260	-21.20	20231013	3390	22.27	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
17	20240927	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4155	25	2	0.61	633865	153	0.81	4140	4155	4135	5360	2895	4130	4142.91	0.58	-123	4230	4180	4140	4090	4050	4205	4115	55	1230	500	2970	5	1	11031483	458	-13.49	1.33	12	0.00	-308.00	3115.00	5260	20231013	-21.01	3390	20240805	22.57	5190	-19.94	20240119	3390	22.57	20240805	5260	-21.01	20231013	3390	22.57	20240805	1.99	N	222980	500	55 억	63875	N	N	N	N
18	20240926	161005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4130	30	2	0.73	78280555	18795	96.85	4100	4190	4100	5330	2870	4100	4164.97	0.59	2045	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	456	-13.41	1.33	12	0.17	-308.00	3115.00	5260	20231013	-21.48	3390	20240805	21.83	5190	-20.42	20240119	3390	21.83	20240805	5260	-21.48	20231013	3390	21.83	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
19	20240926	151010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	50	2	1.22	77966655	18719	96.46	4100	4190	4100	5330	2870	4100	4165.11	0.59	2120	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	458	-13.47	1.33	12	0.17	-308.00	3115.00	5260	20231013	-21.10	3390	20240805	22.42	5190	-20.04	20240119	3390	22.42	20240805	5260	-21.10	20231013	3390	22.42	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
20	20240926	141017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4180	80	2	1.95	66985780	16072	82.82	4100	4190	4100	5330	2870	4100	4167.86	0.59	1993	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	461	-13.57	1.34	12	0.15	-308.00	3115.00	5260	20231013	-20.53	3390	20240805	23.30	5190	-19.46	20240119	3390	23.30	20240805	5260	-20.53	20231013	3390	23.30	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
21	20240926	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4170	70	2	1.71	63624755	15264	78.66	4100	4190	4100	5330	2870	4100	4168.29	0.59	1819	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	460	-13.54	1.34	12	0.14	-308.00	3115.00	5260	20231013	-20.72	3390	20240805	23.01	5190	-19.65	20240119	3390	23.01	20240805	5260	-20.72	20231013	3390	23.01	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
22	20240926	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4185	85	2	2.07	57426340	13775	70.98	4100	4190	4100	5330	2870	4100	4168.88	0.59	1770	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	462	-13.59	1.34	12	0.12	-308.00	3115.00	5260	20231013	-20.44	3390	20240805	23.45	5190	-19.36	20240119	3390	23.45	20240805	5260	-20.44	20231013	3390	23.45	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
23	20240926	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	75	2	1.83	37896325	9096	46.87	4100	4185	4100	5330	2870	4100	4166.26	0.59	1878	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	461	-13.56	1.34	12	0.08	-308.00	3115.00	5260	20231013	-20.63	3390	20240805	23.16	5190	-19.56	20240119	3390	23.16	20240805	5260	-20.63	20231013	3390	23.16	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
24	20240926	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	75	2	1.83	25985195	6245	32.18	4100	4180	4100	5330	2870	4100	4160.96	0.59	2050	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	461	-13.56	1.34	12	0.06	-308.00	3115.00	5260	20231013	-20.63	3390	20240805	23.16	5190	-19.56	20240119	3390	23.16	20240805	5260	-20.63	20231013	3390	23.16	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
25	20240926	091015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4140	40	2	0.98	1167990	283	1.46	4100	4165	4100	5330	2870	4100	4127.17	0.59	-52	4253	4176	4123	4046	3993	4150	4020	55	1230	500	2950	5	1	11031483	457	-13.44	1.33	12	0.00	-308.00	3115.00	5260	20231013	-21.29	3390	20240805	22.12	5190	-20.23	20240119	3390	22.12	20240805	5260	-21.29	20231013	3390	22.12	20240805	2.00	N	222980	500	55 억	65051	N	N	N	N
26	20240925	161003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4100	-50	5	-1.20	80599780	19404	53.22	4150	4200	4070	5390	2905	4150	4153.77	0.61	949	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	452	-13.31	1.32	12	0.18	-308.00	3115.00	5260	20231013	-22.05	3390	20240805	20.94	5190	-21.00	20240119	3390	20.94	20240805	5260	-22.05	20231013	3390	20.94	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
27	20240925	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4070	-80	5	-1.93	79931510	19241	52.78	4150	4200	4070	5390	2905	4150	4154.23	0.61	985	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	449	-13.21	1.31	12	0.17	-308.00	3115.00	5260	20231013	-22.62	3390	20240805	20.06	5190	-21.58	20240119	3390	20.06	20240805	5260	-22.62	20231013	3390	20.06	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
28	20240925	141013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	-30	5	-0.72	65248580	15663	42.96	4150	4200	4100	5390	2905	4150	4165.78	0.61	1825	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	454	-13.38	1.32	12	0.14	-308.00	3115.00	5260	20231013	-21.67	3390	20240805	21.53	5190	-20.62	20240119	3390	21.53	20240805	5260	-21.67	20231013	3390	21.53	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
29	20240925	131011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4145	-5	5	-0.12	61186035	14677	40.26	4150	4200	4110	5390	2905	4150	4168.84	0.61	1786	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	457	-13.46	1.33	12	0.13	-308.00	3115.00	5260	20231013	-21.20	3390	20240805	22.27	5190	-20.13	20240119	3390	22.27	20240805	5260	-21.20	20231013	3390	22.27	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
30	20240925	121013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4165	15	2	0.36	58520445	14033	38.49	4150	4200	4110	5390	2905	4150	4170.20	0.61	2089	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	459	-13.52	1.34	12	0.13	-308.00	3115.00	5260	20231013	-20.82	3390	20240805	22.86	5190	-19.75	20240119	3390	22.86	20240805	5260	-20.82	20231013	3390	22.86	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
31	20240925	111009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	25	2	0.60	52859945	12671	34.76	4150	4200	4110	5390	2905	4150	4171.73	0.61	2423	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	461	-13.56	1.34	12	0.11	-308.00	3115.00	5260	20231013	-20.63	3390	20240805	23.16	5190	-19.56	20240119	3390	23.16	20240805	5260	-20.63	20231013	3390	23.16	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
32	20240925	101006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4190	40	2	0.96	40004415	9588	26.30	4150	4200	4110	5390	2905	4150	4172.34	0.61	800	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	462	-13.60	1.35	12	0.09	-308.00	3115.00	5260	20231013	-20.34	3390	20240805	23.60	5190	-19.27	20240119	3390	23.60	20240805	5260	-20.34	20231013	3390	23.60	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
33	20240925	091017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4175	25	2	0.60	6292250	1511	4.14	4150	4180	4110	5390	2905	4150	4164.30	0.61	110	4270	4210	4090	4030	3910	4240	4060	55	1240	500	2980	5	1	11031483	461	-13.56	1.34	12	0.01	-308.00	3115.00	5260	20231013	-20.63	3390	20240805	23.16	5190	-19.56	20240119	3390	23.16	20240805	5260	-20.63	20231013	3390	23.16	20240805	1.99	N	222980	500	55 억	67142	N	N	N	N
34	20240924	161003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	100	2	2.47	149619580	36332	206.37	4020	4150	3970	5260	2835	4050	4118.12	0.59	5139	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	458	-13.47	1.33	12	0.33	-308.00	3115.00	5260	20231013	-21.10	3390	20240805	22.42	5190	-20.04	20240119	3390	22.42	20240805	5260	-21.10	20231013	3390	22.42	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
35	20240924	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4145	95	2	2.35	143656060	34895	198.21	4020	4150	3970	5260	2835	4050	4116.81	0.59	5186	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	457	-13.46	1.33	12	0.32	-308.00	3115.00	5260	20231013	-21.20	3390	20240805	22.27	5190	-20.13	20240119	3390	22.27	20240805	5260	-21.20	20231013	3390	22.27	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
36	20240924	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	100	2	2.47	130876485	31814	180.71	4020	4150	3970	5260	2835	4050	4113.80	0.59	5182	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	458	-13.47	1.33	12	0.29	-308.00	3115.00	5260	20231013	-21.10	3390	20240805	22.42	5190	-20.04	20240119	3390	22.42	20240805	5260	-21.10	20231013	3390	22.42	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
37	20240924	131005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4150	100	2	2.47	121681255	29598	168.12	4020	4150	3970	5260	2835	4050	4111.13	0.59	4378	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	458	-13.47	1.33	12	0.27	-308.00	3115.00	5260	20231013	-21.10	3390	20240805	22.42	5190	-20.04	20240119	3390	22.42	20240805	5260	-21.10	20231013	3390	22.42	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
38	20240924	120958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4145	95	2	2.35	101082850	24614	139.81	4020	4150	3970	5260	2835	4050	4106.72	0.59	3384	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	457	-13.46	1.33	12	0.22	-308.00	3115.00	5260	20231013	-21.20	3390	20240805	22.27	5190	-20.13	20240119	3390	22.27	20240805	5260	-21.20	20231013	3390	22.27	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
39	20240924	111006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4120	70	2	1.73	82105390	20028	113.76	4020	4150	3970	5260	2835	4050	4099.53	0.59	2787	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	454	-13.38	1.32	12	0.18	-308.00	3115.00	5260	20231013	-21.67	3390	20240805	21.53	5190	-20.62	20240119	3390	21.53	20240805	5260	-21.67	20231013	3390	21.53	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
40	20240924	101005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4135	85	2	2.10	43624440	10712	60.85	4020	4145	3970	5260	2835	4050	4072.48	0.59	627	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	456	-13.43	1.33	12	0.10	-308.00	3115.00	5260	20231013	-21.39	3390	20240805	21.98	5190	-20.33	20240119	3390	21.98	20240805	5260	-21.39	20231013	3390	21.98	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
41	20240924	091008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4100	50	2	1.23	3749505	920	5.23	4020	4100	4020	5260	2835	4050	4075.55	0.59	93	4160	4105	4010	3955	3860	4132	3982	55	1210	500	2910	5	1	11031483	452	-13.31	1.32	12	0.01	-308.00	3115.00	5260	20231013	-22.05	3390	20240805	20.94	5190	-21.00	20240119	3390	20.94	20240805	5260	-22.05	20231013	3390	20.94	20240805	1.99	N	222980	500	55 억	65295	N	N	N	N
42	20240923	161001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4050	115	2	2.92	70608665	17605	283.22	3925	4065	3915	5110	2755	3935	4010.69	0.60	2304	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	447	-13.15	1.30	12	0.16	-308.00	3115.00	5260	20231013	-23.00	3390	20240805	19.47	5190	-21.97	20240119	3390	19.47	20240805	5260	-23.00	20231013	3390	19.47	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
43	20240923	151003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4055	120	2	3.05	66312250	16539	266.07	3925	4065	3915	5110	2755	3935	4009.45	0.60	2303	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	447	-13.17	1.30	12	0.15	-308.00	3115.00	5260	20231013	-22.91	3390	20240805	19.62	5190	-21.87	20240119	3390	19.62	20240805	5260	-22.91	20231013	3390	19.62	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
44	20240923	141009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4025	90	2	2.29	49218430	12315	198.12	3925	4050	3915	5110	2755	3935	3996.62	0.60	2909	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	444	-13.07	1.29	12	0.11	-308.00	3115.00	5260	20231013	-23.48	3390	20240805	18.73	5190	-22.45	20240119	3390	18.73	20240805	5260	-23.48	20231013	3390	18.73	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
45	20240923	131005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4020	85	2	2.16	37944120	9507	152.94	3925	4050	3915	5110	2755	3935	3991.18	0.60	1743	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	443	-13.05	1.29	12	0.09	-308.00	3115.00	5260	20231013	-23.57	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5260	-23.57	20231013	3390	18.58	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
46	20240923	121005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4005	70	2	1.78	33890055	8496	136.68	3925	4050	3915	5110	2755	3935	3988.94	0.60	1101	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	442	-13.00	1.29	12	0.08	-308.00	3115.00	5260	20231013	-23.86	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5260	-23.86	20231013	3390	18.14	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
47	20240923	111005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4030	95	2	2.41	28653015	7190	115.67	3925	4050	3915	5110	2755	3935	3985.12	0.60	470	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	445	-13.08	1.29	12	0.07	-308.00	3115.00	5260	20231013	-23.38	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5260	-23.38	20231013	3390	18.88	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
48	20240923	101003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3970	35	2	0.89	11283180	2855	45.93	3925	3970	3915	5110	2755	3935	3952.08	0.60	297	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	438	-12.89	1.27	12	0.03	-308.00	3115.00	5260	20231013	-24.52	3390	20240805	17.11	5190	-23.51	20240119	3390	17.11	20240805	5260	-24.52	20231013	3390	17.11	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
49	20240923	091004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3935	0	3	0.00	1048325	267	4.30	3925	3935	3915	5110	2755	3935	3926.31	0.60	-166	3985	3960	3940	3915	3895	3950	3905	55	1175	500	2830	5	1	11031483	434	-12.78	1.26	12	0.00	-308.00	3115.00	5260	20231013	-25.19	3390	20240805	16.08	5190	-24.18	20240119	3390	16.08	20240805	5260	-25.19	20231013	3390	16.08	20240805	1.99	N	222980	500	55 억	66368	N	N	N	N
50	20240913	160915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	15	2	0.39	48679220	12518	71.57	3890	3915	3865	5050	2720	3885	3888.74	0.64	-2829	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	430	-12.66	1.25	12	0.11	-308.00	3115.00	5260	20231013	-25.86	3390	20240805	15.04	5190	-24.86	20240119	3390	15.04	20240805	5260	-25.86	20231013	3390	15.04	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
51	20240913	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	10	2	0.26	46117420	11861	67.81	3890	3915	3865	5050	2720	3885	3888.16	0.64	-2918	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	430	-12.65	1.25	12	0.11	-308.00	3115.00	5260	20231013	-25.95	3390	20240805	14.90	5190	-24.95	20240119	3390	14.90	20240805	5260	-25.95	20231013	3390	14.90	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
52	20240913	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	15	2	0.39	42770515	11002	62.90	3890	3915	3865	5050	2720	3885	3887.52	0.64	-2974	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	430	-12.66	1.25	12	0.10	-308.00	3115.00	5260	20231013	-25.86	3390	20240805	15.04	5190	-24.86	20240119	3390	15.04	20240805	5260	-25.86	20231013	3390	15.04	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
53	20240913	130919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	10	2	0.26	36994950	9519	54.42	3890	3915	3865	5050	2720	3885	3886.43	0.64	-3021	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	430	-12.65	1.25	12	0.09	-308.00	3115.00	5260	20231013	-25.95	3390	20240805	14.90	5190	-24.95	20240119	3390	14.90	20240805	5260	-25.95	20231013	3390	14.90	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
54	20240913	120920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	10	2	0.26	34752880	8941	51.12	3890	3915	3865	5050	2720	3885	3886.91	0.64	-3021	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	430	-12.65	1.25	12	0.08	-308.00	3115.00	5260	20231013	-25.95	3390	20240805	14.90	5190	-24.95	20240119	3390	14.90	20240805	5260	-25.95	20231013	3390	14.90	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
55	20240913	110921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3870	-15	5	-0.39	32315390	8314	47.53	3890	3915	3865	5050	2720	3885	3886.86	0.64	-3017	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	427	-12.56	1.24	12	0.08	-308.00	3115.00	5260	20231013	-26.43	3390	20240805	14.16	5190	-25.43	20240119	3390	14.16	20240805	5260	-26.43	20231013	3390	14.16	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
56	20240913	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3905	20	2	0.51	24437960	6284	35.93	3890	3915	3865	5050	2720	3885	3888.92	0.64	-2998	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	431	-12.68	1.25	12	0.06	-308.00	3115.00	5260	20231013	-25.76	3390	20240805	15.19	5190	-24.76	20240119	3390	15.19	20240805	5260	-25.76	20231013	3390	15.19	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
57	20240913	090927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-20	5	-0.51	12143680	3124	17.86	3890	3910	3865	5050	2720	3885	3887.22	0.64	-1564	3971	3927	3871	3827	3771	3950	3850	55	1165	500	2790	5	1	11031483	426	-12.55	1.24	12	0.03	-308.00	3115.00	5260	20231013	-26.52	3390	20240805	14.01	5190	-25.53	20240119	3390	14.01	20240805	5260	-26.52	20231013	3390	14.01	20240805	2.00	N	222980	500	55 억	70200	N	N	N	N
58	20240912	160904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3885	70	2	1.83	67892865	17491	32.16	3815	3915	3815	4955	2675	3815	3881.58	0.61	2595	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	429	-12.61	1.25	12	0.16	-308.00	3115.00	5260	20231013	-26.14	3390	20240805	14.60	5190	-25.14	20240119	3390	14.60	20240805	5260	-26.14	20231013	3390	14.60	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
59	20240912	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3885	70	2	1.83	65252285	16809	30.91	3815	3915	3815	4955	2675	3815	3881.98	0.61	2314	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	429	-12.61	1.25	12	0.15	-308.00	3115.00	5260	20231013	-26.14	3390	20240805	14.60	5190	-25.14	20240119	3390	14.60	20240805	5260	-26.14	20231013	3390	14.60	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
60	20240912	140923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	85	2	2.23	26705665	6891	12.67	3815	3915	3815	4955	2675	3815	3875.44	0.61	788	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	430	-12.66	1.25	12	0.06	-308.00	3115.00	5260	20231013	-25.86	3390	20240805	15.04	5190	-24.86	20240119	3390	15.04	20240805	5260	-25.86	20231013	3390	15.04	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
61	20240912	130916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3880	65	2	1.70	24856870	6416	11.80	3815	3915	3815	4955	2675	3815	3874.20	0.61	788	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	428	-12.60	1.25	12	0.06	-308.00	3115.00	5260	20231013	-26.24	3390	20240805	14.45	5190	-25.24	20240119	3390	14.45	20240805	5260	-26.24	20231013	3390	14.45	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
62	20240912	120913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3885	70	2	1.83	21723410	5610	10.32	3815	3915	3815	4955	2675	3815	3872.27	0.61	673	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	429	-12.61	1.25	12	0.05	-308.00	3115.00	5260	20231013	-26.14	3390	20240805	14.60	5190	-25.14	20240119	3390	14.60	20240805	5260	-26.14	20231013	3390	14.60	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
63	20240912	110913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	50	2	1.31	18617330	4807	8.84	3815	3915	3815	4955	2675	3815	3872.96	0.61	638	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	426	-12.55	1.24	12	0.04	-308.00	3115.00	5260	20231013	-26.52	3390	20240805	14.01	5190	-25.53	20240119	3390	14.01	20240805	5260	-26.52	20231013	3390	14.01	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
64	20240912	100916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3885	70	2	1.83	14036660	3619	6.65	3815	3915	3815	4955	2675	3815	3878.60	0.61	299	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	429	-12.61	1.25	12	0.03	-308.00	3115.00	5260	20231013	-26.14	3390	20240805	14.60	5190	-25.14	20240119	3390	14.60	20240805	5260	-26.14	20231013	3390	14.60	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
65	20240912	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3880	65	2	1.70	4204605	1087	2.00	3815	3885	3815	4955	2675	3815	3868.08	0.61	-118	4088	3951	3878	3741	3668	3915	3705	55	1140	500	2740	5	1	11031483	428	-12.60	1.25	12	0.01	-308.00	3115.00	5260	20231013	-26.24	3390	20240805	14.45	5190	-25.24	20240119	3390	14.45	20240805	5260	-26.24	20231013	3390	14.45	20240805	2.01	N	222980	500	55 억	67605	N	N	N	N
66	20240911	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3815	-35	5	-0.91	209837580	53673	257.73	3900	4015	3805	5000	2695	3850	3909.56	0.61	187	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	421	-12.39	1.22	12	0.49	-308.00	3115.00	5260	20231013	-27.47	3390	20240805	12.54	5190	-26.49	20240119	3390	12.54	20240805	5260	-27.47	20231013	3390	12.54	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
67	20240911	150901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3860	10	2	0.26	201875315	51586	247.71	3900	4015	3805	5000	2695	3850	3913.37	0.61	1587	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	426	-12.53	1.24	12	0.47	-308.00	3115.00	5260	20231013	-26.62	3390	20240805	13.86	5190	-25.63	20240119	3390	13.86	20240805	5260	-26.62	20231013	3390	13.86	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
68	20240911	140905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3860	10	2	0.26	184657270	47099	226.17	3900	4015	3835	5000	2695	3850	3920.62	0.61	961	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	426	-12.53	1.24	12	0.43	-308.00	3115.00	5260	20231013	-26.62	3390	20240805	13.86	5190	-25.63	20240119	3390	13.86	20240805	5260	-26.62	20231013	3390	13.86	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
69	20240911	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3855	5	2	0.13	160957135	40967	196.72	3900	4015	3835	5000	2695	3850	3928.95	0.61	638	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	425	-12.52	1.24	12	0.37	-308.00	3115.00	5260	20231013	-26.71	3390	20240805	13.72	5190	-25.72	20240119	3390	13.72	20240805	5260	-26.71	20231013	3390	13.72	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
70	20240911	120905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	0	3	0.00	155465265	39539	189.86	3900	4015	3845	5000	2695	3850	3931.95	0.61	629	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	425	-12.50	1.24	12	0.36	-308.00	3115.00	5260	20231013	-26.81	3390	20240805	13.57	5190	-25.82	20240119	3390	13.57	20240805	5260	-26.81	20231013	3390	13.57	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
71	20240911	110855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3930	80	2	2.08	130335760	33050	158.70	3900	4015	3885	5000	2695	3850	3943.59	0.61	387	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	434	-12.76	1.26	12	0.30	-308.00	3115.00	5260	20231013	-25.29	3390	20240805	15.93	5190	-24.28	20240119	3390	15.93	20240805	5260	-25.29	20231013	3390	15.93	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
72	20240911	100851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4000	150	2	3.90	101705440	25762	123.71	3900	4015	3885	5000	2695	3850	3947.89	0.61	376	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	441	-12.99	1.28	12	0.23	-308.00	3115.00	5260	20231013	-23.95	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
73	20240911	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3920	70	2	1.82	35696580	9161	43.99	3900	3920	3885	5000	2695	3850	3896.58	0.61	1642	3973	3911	3788	3726	3603	3942	3757	55	1150	500	2770	5	1	11031483	432	-12.73	1.26	12	0.08	-308.00	3115.00	5260	20231013	-25.48	3390	20240805	15.63	5190	-24.47	20240119	3390	15.63	20240805	5260	-25.48	20231013	3390	15.63	20240805	2.01	N	222980	500	55 억	67418	N	N	N	N
74	20240910	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	180	2	4.90	73650215	19620	144.17	3670	3850	3665	4770	2570	3670	3751.87	0.62	-426	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	425	-12.50	1.24	12	0.18	-308.00	3115.00	5260	20231013	-26.81	3390	20240805	13.57	5190	-25.82	20240119	3390	13.57	20240805	5260	-26.81	20231013	3390	13.57	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
75	20240910	150904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3815	145	2	3.95	66850260	17849	131.16	3670	3850	3665	4770	2570	3670	3745.32	0.62	-543	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	421	-12.39	1.22	12	0.16	-308.00	3115.00	5260	20231013	-27.47	3390	20240805	12.54	5190	-26.49	20240119	3390	12.54	20240805	5260	-27.47	20231013	3390	12.54	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
76	20240910	140857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	165	2	4.50	58289005	15608	114.69	3670	3850	3665	4770	2570	3670	3734.56	0.62	-556	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	423	-12.45	1.23	12	0.14	-308.00	3115.00	5260	20231013	-27.09	3390	20240805	13.13	5190	-26.11	20240119	3390	13.13	20240805	5260	-27.09	20231013	3390	13.13	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
77	20240910	130856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3720	50	2	1.36	26507595	7154	52.57	3670	3790	3665	4770	2570	3670	3705.28	0.62	-221	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	410	-12.08	1.19	12	0.06	-308.00	3115.00	5260	20231013	-29.28	3390	20240805	9.73	5190	-28.32	20240119	3390	9.73	20240805	5260	-29.28	20231013	3390	9.73	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
78	20240910	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	30	2	0.82	22920765	6187	45.46	3670	3790	3665	4770	2570	3670	3704.67	0.62	-156	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	408	-12.01	1.19	12	0.06	-308.00	3115.00	5260	20231013	-29.66	3390	20240805	9.14	5190	-28.71	20240119	3390	9.14	20240805	5260	-29.66	20231013	3390	9.14	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
79	20240910	110854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3720	50	2	1.36	21085580	5693	41.83	3670	3790	3665	4770	2570	3670	3703.77	0.62	-152	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	410	-12.08	1.19	12	0.05	-308.00	3115.00	5260	20231013	-29.28	3390	20240805	9.73	5190	-28.32	20240119	3390	9.73	20240805	5260	-29.28	20231013	3390	9.73	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
80	20240910	100859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3745	75	2	2.04	19151025	5176	38.03	3670	3790	3665	4770	2570	3670	3699.97	0.62	-151	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	413	-12.16	1.20	12	0.05	-308.00	3115.00	5260	20231013	-28.80	3390	20240805	10.47	5190	-27.84	20240119	3390	10.47	20240805	5260	-28.80	20231013	3390	10.47	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
81	20240910	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	30	2	0.82	3155815	859	6.31	3670	3700	3665	4770	2570	3670	3673.82	0.62	42	3733	3701	3678	3646	3623	3690	3635	55	1100	500	2640	5	1	11031483	408	-12.01	1.19	12	0.01	-308.00	3115.00	5260	20231013	-29.66	3390	20240805	9.14	5190	-28.71	20240119	3390	9.14	20240805	5260	-29.66	20231013	3390	9.14	20240805	2.02	N	222980	500	55 억	67844	N	N	N	N
82	20240909	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3670	-65	5	-1.74	49743650	13533	62.31	3690	3710	3655	4855	2615	3735	3672.83	0.61	316	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	405	-11.92	1.18	12	0.12	-308.00	3115.00	5260	20231013	-30.23	3390	20240805	8.26	5190	-29.29	20240119	3390	8.26	20240805	5260	-30.23	20231013	3390	8.26	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
83	20240909	150848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3700	-35	5	-0.94	46769830	12723	58.58	3690	3710	3655	4855	2615	3735	3672.92	0.61	104	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	408	-12.01	1.19	12	0.12	-308.00	3115.00	5260	20231013	-29.66	3390	20240805	9.14	5190	-28.71	20240119	3390	9.14	20240805	5260	-29.66	20231013	3390	9.14	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
84	20240909	140850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3710	-25	5	-0.67	34365530	9352	43.06	3690	3710	3655	4855	2615	3735	3670.30	0.61	104	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	409	-12.05	1.19	12	0.08	-308.00	3115.00	5260	20231013	-29.47	3390	20240805	9.44	5190	-28.52	20240119	3390	9.44	20240805	5260	-29.47	20231013	3390	9.44	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
85	20240909	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3675	-60	5	-1.61	20996640	5712	26.30	3690	3700	3655	4855	2615	3735	3668.53	0.61	-181	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	405	-11.93	1.18	12	0.05	-308.00	3115.00	5260	20231013	-30.13	3390	20240805	8.41	5190	-29.19	20240119	3390	8.41	20240805	5260	-30.13	20231013	3390	8.41	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
86	20240909	120843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3675	-60	5	-1.61	17900525	4871	22.43	3690	3690	3655	4855	2615	3735	3665.96	0.61	-197	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	405	-11.93	1.18	12	0.04	-308.00	3115.00	5260	20231013	-30.13	3390	20240805	8.41	5190	-29.19	20240119	3390	8.41	20240805	5260	-30.13	20231013	3390	8.41	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
87	20240909	110844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3655	-80	5	-2.14	16165200	4397	20.25	3690	3690	3655	4855	2615	3735	3666.58	0.61	-280	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	403	-11.87	1.17	12	0.04	-308.00	3115.00	5260	20231013	-30.51	3390	20240805	7.82	5190	-29.58	20240119	3390	7.82	20240805	5260	-30.51	20231013	3390	7.82	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
88	20240909	100848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3670	-65	5	-1.74	10404290	2822	12.99	3690	3690	3660	4855	2615	3735	3672.95	0.61	-285	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	405	-11.92	1.18	12	0.03	-308.00	3115.00	5260	20231013	-30.23	3390	20240805	8.26	5190	-29.29	20240119	3390	8.26	20240805	5260	-30.23	20231013	3390	8.26	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
89	20240909	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3660	-75	5	-2.01	5942885	1605	7.39	3690	3690	3660	4855	2615	3735	3681.77	0.61	-360	3948	3841	3768	3661	3588	3805	3625	55	1120	500	2680	5	1	11031483	404	-11.88	1.17	12	0.01	-308.00	3115.00	5260	20231013	-30.42	3390	20240805	7.96	5190	-29.48	20240119	3390	7.96	20240805	5260	-30.42	20231013	3390	7.96	20240805	2.04	N	222980	500	55 억	67534	N	N	N	N
90	20240906	160829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3735	-120	5	-3.11	81141830	21711	99.63	3830	3875	3695	5010	2700	3855	3737.36	0.63	-1881	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	412	-12.13	1.20	12	0.20	-308.00	3115.00	5260	20231013	-28.99	3390	20240805	10.18	5190	-28.03	20240119	3390	10.18	20240805	5260	-28.99	20231013	3390	10.18	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
91	20240906	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3710	-145	5	-3.76	79900315	21378	98.10	3830	3875	3695	5010	2700	3855	3737.50	0.63	-1887	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	409	-12.05	1.19	12	0.19	-308.00	3115.00	5260	20231013	-29.47	3390	20240805	9.44	5190	-28.52	20240119	3390	9.44	20240805	5260	-29.47	20231013	3390	9.44	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
92	20240906	140852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3750	-105	5	-2.72	36256645	9618	44.14	3830	3875	3735	5010	2700	3855	3769.67	0.63	-1146	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	414	-12.18	1.20	12	0.09	-308.00	3115.00	5260	20231013	-28.71	3390	20240805	10.62	5190	-27.75	20240119	3390	10.62	20240805	5260	-28.71	20231013	3390	10.62	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
93	20240906	130843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3735	-120	5	-3.11	29700835	7869	36.11	3830	3875	3735	5010	2700	3855	3774.41	0.63	-1036	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	412	-12.13	1.20	12	0.07	-308.00	3115.00	5260	20231013	-28.99	3390	20240805	10.18	5190	-28.03	20240119	3390	10.18	20240805	5260	-28.99	20231013	3390	10.18	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
94	20240906	120844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3750	-105	5	-2.72	23399030	6186	28.39	3830	3875	3735	5010	2700	3855	3782.58	0.63	-672	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	414	-12.18	1.20	12	0.06	-308.00	3115.00	5260	20231013	-28.71	3390	20240805	10.62	5190	-27.75	20240119	3390	10.62	20240805	5260	-28.71	20231013	3390	10.62	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
95	20240906	110846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3795	-60	5	-1.56	22077310	5835	26.78	3830	3875	3735	5010	2700	3855	3783.60	0.63	-478	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	419	-12.32	1.22	12	0.05	-308.00	3115.00	5260	20231013	-27.85	3390	20240805	11.95	5190	-26.88	20240119	3390	11.95	20240805	5260	-27.85	20231013	3390	11.95	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
96	20240906	100841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3735	-120	5	-3.11	16547435	4370	20.05	3830	3875	3735	5010	2700	3855	3786.60	0.63	-515	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	412	-12.13	1.20	12	0.04	-308.00	3115.00	5260	20231013	-28.99	3390	20240805	10.18	5190	-28.03	20240119	3390	10.18	20240805	5260	-28.99	20231013	3390	10.18	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
97	20240906	090842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3845	-10	5	-0.26	298975	78	0.36	3830	3875	3830	5010	2700	3855	3833.01	0.63	3	4001	3927	3886	3812	3771	3907	3792	55	1155	500	2770	5	1	11031483	424	-12.48	1.23	12	0.00	-308.00	3115.00	5260	20231013	-26.90	3390	20240805	13.42	5190	-25.92	20240119	3390	13.42	20240805	5260	-26.90	20231013	3390	13.42	20240805	2.05	N	222980	500	55 억	69364	N	N	N	N
98	20240905	160829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3855	-105	5	-2.65	84956620	21788	112.13	3920	3960	3845	5140	2775	3960	3899.24	0.64	-688	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	425	-12.52	1.24	12	0.20	-308.00	3115.00	5260	20231013	-26.71	3390	20240805	13.72	5190	-25.72	20240119	3390	13.72	20240805	5260	-26.71	20231013	3390	13.72	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
99	20240905	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3880	-80	5	-2.02	82415780	21129	108.74	3920	3960	3845	5140	2775	3960	3900.60	0.64	-621	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	428	-12.60	1.25	12	0.19	-308.00	3115.00	5260	20231013	-26.24	3390	20240805	14.45	5190	-25.24	20240119	3390	14.45	20240805	5260	-26.24	20231013	3390	14.45	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
100	20240905	140838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-95	5	-2.40	70175070	17960	92.43	3920	3960	3865	5140	2775	3960	3907.30	0.64	-968	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	426	-12.55	1.24	12	0.16	-308.00	3115.00	5260	20231013	-26.52	3390	20240805	14.01	5190	-25.53	20240119	3390	14.01	20240805	5260	-26.52	20231013	3390	14.01	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
101	20240905	130839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3930	-30	5	-0.76	60063660	15362	79.06	3920	3960	3885	5140	2775	3960	3909.89	0.64	-1184	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	434	-12.76	1.26	12	0.14	-308.00	3115.00	5260	20231013	-25.29	3390	20240805	15.93	5190	-24.28	20240119	3390	15.93	20240805	5260	-25.29	20231013	3390	15.93	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
102	20240905	120839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	-60	5	-1.52	46531530	11888	61.18	3920	3960	3890	5140	2775	3960	3914.16	0.64	65	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	430	-12.66	1.25	12	0.11	-308.00	3115.00	5260	20231013	-25.86	3390	20240805	15.04	5190	-24.86	20240119	3390	15.04	20240805	5260	-25.86	20231013	3390	15.04	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
103	20240905	110836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	-65	5	-1.64	45237600	11556	59.47	3920	3960	3895	5140	2775	3960	3914.64	0.64	170	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	430	-12.65	1.25	12	0.10	-308.00	3115.00	5260	20231013	-25.95	3390	20240805	14.90	5190	-24.95	20240119	3390	14.90	20240805	5260	-25.95	20231013	3390	14.90	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
104	20240905	100834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3935	-25	5	-0.63	30810625	7866	40.48	3920	3960	3895	5140	2775	3960	3916.94	0.64	212	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	434	-12.78	1.26	12	0.07	-308.00	3115.00	5260	20231013	-25.19	3390	20240805	16.08	5190	-24.18	20240119	3390	16.08	20240805	5260	-25.19	20231013	3390	16.08	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
105	20240905	090843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3960	0	3	0.00	8253740	2096	10.79	3920	3960	3915	5140	2775	3960	3937.85	0.64	62	4046	4002	3941	3897	3836	3972	3867	55	1180	500	2850	5	1	11031483	437	-12.86	1.27	12	0.02	-308.00	3115.00	5260	20231013	-24.71	3390	20240805	16.81	5190	-23.70	20240119	3390	16.81	20240805	5260	-24.71	20231013	3390	16.81	20240805	2.04	N	222980	500	55 억	70780	N	N	N	N
106	20240904	160821	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3960	-40	5	-1.00	76319630	19426	198.98	3985	3985	3880	5200	2800	4000	3928.74	0.67	-2827	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	437	-12.86	1.27	12	0.18	-308.00	3115.00	5260	20231013	-24.71	3390	20240805	16.81	5190	-23.70	20240119	3390	16.81	20240805	5260	-24.71	20231013	3390	16.81	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
107	20240904	150827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3950	-50	5	-1.25	76161335	19386	198.57	3985	3985	3880	5200	2800	4000	3928.68	0.67	-2815	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	436	-12.82	1.27	12	0.18	-308.00	3115.00	5260	20231013	-24.90	3390	20240805	16.52	5190	-23.89	20240119	3390	16.52	20240805	5260	-24.90	20231013	3390	16.52	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
108	20240904	140832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3910	-90	5	-2.25	65860335	16758	171.65	3985	3985	3880	5200	2800	4000	3930.08	0.67	-2659	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	431	-12.69	1.26	12	0.15	-308.00	3115.00	5260	20231013	-25.67	3390	20240805	15.34	5190	-24.66	20240119	3390	15.34	20240805	5260	-25.67	20231013	3390	15.34	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
109	20240904	130829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3915	-85	5	-2.12	59129740	15031	153.96	3985	3985	3880	5200	2800	4000	3933.85	0.67	-2474	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	432	-12.71	1.26	12	0.14	-308.00	3115.00	5260	20231013	-25.57	3390	20240805	15.49	5190	-24.57	20240119	3390	15.49	20240805	5260	-25.57	20231013	3390	15.49	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
110	20240904	120826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3955	-45	5	-1.12	46142970	11705	119.89	3985	3985	3910	5200	2800	4000	3942.16	0.67	-2409	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	436	-12.84	1.27	12	0.11	-308.00	3115.00	5260	20231013	-24.81	3390	20240805	16.67	5190	-23.80	20240119	3390	16.67	20240805	5260	-24.81	20231013	3390	16.67	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
111	20240904	110824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3950	-50	5	-1.25	30965960	7868	80.59	3985	3985	3910	5200	2800	4000	3935.68	0.67	410	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	436	-12.82	1.27	12	0.07	-308.00	3115.00	5260	20231013	-24.90	3390	20240805	16.52	5190	-23.89	20240119	3390	16.52	20240805	5260	-24.90	20231013	3390	16.52	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
112	20240904	100826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3925	-75	5	-1.88	27628240	7020	71.90	3985	3985	3910	5200	2800	4000	3935.65	0.67	209	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	433	-12.74	1.26	12	0.06	-308.00	3115.00	5260	20231013	-25.38	3390	20240805	15.78	5190	-24.37	20240119	3390	15.78	20240805	5260	-25.38	20231013	3390	15.78	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
113	20240904	090830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3935	-65	5	-1.62	14720180	3731	38.22	3985	3985	3910	5200	2800	4000	3945.37	0.67	508	4106	4052	4026	3972	3946	4040	3960	55	1200	500	2880	5	1	11031483	434	-12.78	1.26	12	0.03	-308.00	3115.00	5260	20231013	-25.19	3390	20240805	16.08	5190	-24.18	20240119	3390	16.08	20240805	5260	-25.19	20231013	3390	16.08	20240805	2.04	N	222980	500	55 억	73607	N	N	N	N
114	20240903	160814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4000	-50	5	-1.23	39307660	9762	78.37	4015	4080	4000	5260	2835	4050	4026.60	0.67	-22	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	441	-12.99	1.28	12	0.09	-308.00	3115.00	5260	20231013	-23.95	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
115	20240903	150822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4025	-25	5	-0.62	36737695	9120	73.22	4015	4080	4000	5260	2835	4050	4028.26	0.67	-22	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	444	-13.07	1.29	12	0.08	-308.00	3115.00	5260	20231013	-23.48	3390	20240805	18.73	5190	-22.45	20240119	3390	18.73	20240805	5260	-23.48	20231013	3390	18.73	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
116	20240903	140823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4010	-40	5	-0.99	33243590	8247	66.21	4015	4080	4005	5260	2835	4050	4030.99	0.67	10	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	442	-13.02	1.29	12	0.07	-308.00	3115.00	5260	20231013	-23.76	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5260	-23.76	20231013	3390	18.29	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
117	20240903	130823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4010	-40	5	-0.99	31147785	7724	62.01	4015	4080	4010	5260	2835	4050	4032.60	0.67	31	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	442	-13.02	1.29	12	0.07	-308.00	3115.00	5260	20231013	-23.76	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5260	-23.76	20231013	3390	18.29	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
118	20240903	120812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4040	-10	5	-0.25	23242600	5759	46.23	4015	4080	4010	5260	2835	4050	4035.87	0.67	50	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	446	-13.12	1.30	12	0.05	-308.00	3115.00	5260	20231013	-23.19	3390	20240805	19.17	5190	-22.16	20240119	3390	19.17	20240805	5260	-23.19	20231013	3390	19.17	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
119	20240903	110812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4020	-30	5	-0.74	11231375	2779	22.31	4015	4080	4010	5260	2835	4050	4041.52	0.67	132	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	443	-13.05	1.29	12	0.03	-308.00	3115.00	5260	20231013	-23.57	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5260	-23.57	20231013	3390	18.58	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
120	20240903	100812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4065	15	2	0.37	7176520	1772	14.23	4015	4080	4010	5260	2835	4050	4049.95	0.67	-13	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	448	-13.20	1.30	12	0.02	-308.00	3115.00	5260	20231013	-22.72	3390	20240805	19.91	5190	-21.68	20240119	3390	19.91	20240805	5260	-22.72	20231013	3390	19.91	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
121	20240903	090814	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4015	-35	5	-0.86	1313385	327	2.63	4015	4030	4015	5260	2835	4050	4016.47	0.67	27	4150	4100	4040	3990	3930	4125	4015	55	1210	500	2910	5	1	11031483	443	-13.04	1.29	12	0.00	-308.00	3115.00	5260	20231013	-23.67	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5260	-23.67	20231013	3390	18.44	20240805	2.04	N	222980	500	55 억	73629	N	N	N	N
122	20240902	160806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4050	35	2	0.87	48801205	12136	102.40	4015	4090	3980	5210	2815	4015	4021.03	0.67	-101	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	447	-13.15	1.30	12	0.11	-308.00	3115.00	5360	20230825	-24.44	3390	20240805	19.47	5190	-21.97	20240119	3390	19.47	20240805	5260	-23.00	20231013	3390	19.47	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
123	20240902	150819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4065	50	2	1.25	46778800	11635	98.17	4015	4090	3980	5210	2815	4015	4020.52	0.67	-255	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	448	-13.20	1.30	12	0.11	-308.00	3115.00	5360	20230825	-24.16	3390	20240805	19.91	5190	-21.68	20240119	3390	19.91	20240805	5260	-22.72	20231013	3390	19.91	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
124	20240902	140816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4000	-15	5	-0.37	22043180	5521	46.58	4015	4050	3980	5210	2815	4015	3992.61	0.67	-87	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	441	-12.99	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
125	20240902	130812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4000	-15	5	-0.37	18182770	4554	38.42	4015	4050	3980	5210	2815	4015	3992.70	0.67	-70	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	441	-12.99	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
126	20240902	120815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4005	-10	5	-0.25	17523825	4389	37.03	4015	4050	3980	5210	2815	4015	3992.67	0.67	-60	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	442	-13.00	1.29	12	0.04	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5260	-23.86	20231013	3390	18.14	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
127	20240902	110808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3990	-25	5	-0.62	13421030	3367	28.41	4015	4015	3980	5210	2815	4015	3986.05	0.67	-192	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	440	-12.95	1.28	12	0.03	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5260	-24.14	20231013	3390	17.70	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
128	20240902	100806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3990	-25	5	-0.62	3299700	828	6.99	4015	4015	3980	5210	2815	4015	3985.14	0.67	46	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	440	-12.95	1.28	12	0.01	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5260	-24.14	20231013	3390	17.70	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N
129	20240902	090801	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3980	-35	5	-0.87	1656570	416	3.51	4015	4015	3980	5210	2815	4015	3982.14	0.67	24	4058	4036	4013	3991	3968	4047	4002	55	1195	500	2890	5	1	11031483	439	-12.92	1.28	12	0.00	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5260	-24.33	20231013	3390	17.40	20240805	2.04	N	222980	500	55 억	73730	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History