KissMeData/270870/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10460	-40	5	-0.38	956779450	90865	54.33	10470	10680	10430	13650	7350	10500	10532.60	2.04	-961	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	962	20.88	0.92	12	0.99	501.00	11390.00	12660	20240822	-17.38	5480	20231024	90.88	12660	-17.38	20240822	6770	54.51	20240118	12660	-17.38	20240822	5480	90.88	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
3	20240830	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10480	-20	5	-0.19	834619210	79191	47.35	10470	10680	10430	13650	7350	10500	10539.32	2.04	-2246	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	964	20.92	0.92	12	0.86	501.00	11390.00	12660	20240822	-17.22	5480	20231024	91.24	12660	-17.22	20240822	6770	54.80	20240118	12660	-17.22	20240822	5480	91.24	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
4	20240830	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10510	10	2	0.10	701048660	66514	39.77	10470	10680	10430	13650	7350	10500	10539.87	2.04	-3674	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	967	20.98	0.92	12	0.72	501.00	11390.00	12660	20240822	-16.98	5480	20231024	91.79	12660	-16.98	20240822	6770	55.24	20240118	12660	-16.98	20240822	5480	91.79	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
5	20240830	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10540	40	2	0.38	599183620	56796	33.96	10470	10680	10450	13650	7350	10500	10549.75	2.04	-990	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	970	21.04	0.93	12	0.62	501.00	11390.00	12660	20240822	-16.75	5480	20231024	92.34	12660	-16.75	20240822	6770	55.69	20240118	12660	-16.75	20240822	5480	92.34	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
6	20240830	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10500	0	3	0.00	545826570	51718	30.92	10470	10680	10450	13650	7350	10500	10553.90	2.04	-891	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	966	20.96	0.92	12	0.56	501.00	11390.00	12660	20240822	-17.06	5480	20231024	91.61	12660	-17.06	20240822	6770	55.10	20240118	12660	-17.06	20240822	5480	91.61	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
7	20240830	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10560	60	2	0.57	514481900	48737	29.14	10470	10680	10450	13650	7350	10500	10556.29	2.04	-874	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	972	21.08	0.93	12	0.53	501.00	11390.00	12660	20240822	-16.59	5480	20231024	92.70	12660	-16.59	20240822	6770	55.98	20240118	12660	-16.59	20240822	5480	92.70	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
8	20240830	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10590	90	2	0.86	407400740	38565	23.06	10470	10680	10450	13650	7350	10500	10564.00	2.04	3	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	974	21.14	0.93	12	0.42	501.00	11390.00	12660	20240822	-16.35	5480	20231024	93.25	12660	-16.35	20240822	6770	56.43	20240118	12660	-16.35	20240822	5480	93.25	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
9	20240830	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10640	140	2	1.33	231437420	21874	13.08	10470	10680	10450	13650	7350	10500	10580.48	2.04	4814	10960	10730	10540	10310	10120	10635	10215	46	3150	500	7140	10	1	9200224	979	21.24	0.93	12	0.24	501.00	11390.00	12660	20240822	-15.96	5480	20231024	94.16	12660	-15.96	20240822	6770	57.16	20240118	12660	-15.96	20240822	5480	94.16	20231024	2.77	N	270870	500	46 억	187377	N	N	N	N
10	20240829	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10500	-400	5	-3.67	1695333880	160923	68.77	10700	10770	10350	14170	7630	10900	10535.29	1.83	19359	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	966	20.96	0.92	12	1.75	501.00	11390.00	12660	20240822	-17.06	5480	20231024	91.61	12660	-17.06	20240822	6770	55.10	20240118	12660	-17.06	20240822	5480	91.61	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
11	20240829	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10500	-400	5	-3.67	1567394320	148739	63.57	10700	10770	10350	14170	7630	10900	10537.88	1.83	17047	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	966	20.96	0.92	12	1.62	501.00	11390.00	12660	20240822	-17.06	5480	20231024	91.61	12660	-17.06	20240822	6770	55.10	20240118	12660	-17.06	20240822	5480	91.61	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
12	20240829	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10540	-360	5	-3.30	1480822420	140540	60.06	10700	10770	10350	14170	7630	10900	10536.66	1.83	17411	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	970	21.04	0.93	12	1.53	501.00	11390.00	12660	20240822	-16.75	5480	20231024	92.34	12660	-16.75	20240822	6770	55.69	20240118	12660	-16.75	20240822	5480	92.34	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
13	20240829	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10540	-360	5	-3.30	1327614660	125987	53.84	10700	10770	10350	14170	7630	10900	10537.71	1.83	17890	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	970	21.04	0.93	12	1.37	501.00	11390.00	12660	20240822	-16.75	5480	20231024	92.34	12660	-16.75	20240822	6770	55.69	20240118	12660	-16.75	20240822	5480	92.34	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
14	20240829	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10540	-360	5	-3.30	1136104880	107717	46.03	10700	10770	10350	14170	7630	10900	10547.13	1.83	15713	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	970	21.04	0.93	12	1.17	501.00	11390.00	12660	20240822	-16.75	5480	20231024	92.34	12660	-16.75	20240822	6770	55.69	20240118	12660	-16.75	20240822	5480	92.34	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
15	20240829	111112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10580	-320	5	-2.94	1087875170	103120	44.07	10700	10770	10350	14170	7630	10900	10549.60	1.83	15529	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	973	21.12	0.93	12	1.12	501.00	11390.00	12660	20240822	-16.43	5480	20231024	93.07	12660	-16.43	20240822	6770	56.28	20240118	12660	-16.43	20240822	5480	93.07	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
16	20240829	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10660	-240	5	-2.20	804307940	76160	32.55	10700	10770	10350	14170	7630	10900	10560.77	1.83	9729	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	981	21.28	0.94	12	0.83	501.00	11390.00	12660	20240822	-15.80	5480	20231024	94.53	12660	-15.80	20240822	6770	57.46	20240118	12660	-15.80	20240822	5480	94.53	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
17	20240829	091111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10700	-200	5	-1.83	265108370	24959	10.67	10700	10770	10350	14170	7630	10900	10621.75	1.83	1489	11553	11226	10893	10566	10233	11060	10400	46	3270	500	7410	10	1	9200224	984	21.36	0.94	12	0.27	501.00	11390.00	12660	20240822	-15.48	5480	20231024	95.26	12660	-15.48	20240822	6770	58.05	20240118	12660	-15.48	20240822	5480	95.26	20231024	2.73	N	270870	500	46 억	168039	N	N	N	N
18	20240828	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10900	-140	5	-1.27	2451180870	226405	113.19	11030	11220	10560	14350	7730	11040	10826.99	1.91	-8137	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	1003	21.76	0.96	12	2.46	501.00	11390.00	12660	20240822	-13.90	5480	20231024	98.91	12660	-13.90	20240822	6770	61.00	20240118	12660	-13.90	20240822	5480	98.91	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
19	20240828	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10840	-200	5	-1.81	2299783090	212446	106.21	11030	11220	10560	14350	7730	11040	10825.23	1.91	-9374	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	997	21.64	0.95	12	2.31	501.00	11390.00	12660	20240822	-14.38	5480	20231024	97.81	12660	-14.38	20240822	6770	60.12	20240118	12660	-14.38	20240822	5480	97.81	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
20	20240828	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10740	-300	5	-2.72	1414814710	131991	65.99	11030	11030	10560	14350	7730	11040	10718.95	1.91	11305	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	988	21.44	0.94	12	1.43	501.00	11390.00	12660	20240822	-15.17	5480	20231024	95.99	12660	-15.17	20240822	6770	58.64	20240118	12660	-15.17	20240822	5480	95.99	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
21	20240828	131041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10770	-270	5	-2.45	1313525590	122546	61.26	11030	11030	10560	14350	7730	11040	10718.55	1.91	12991	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	991	21.50	0.95	12	1.33	501.00	11390.00	12660	20240822	-14.93	5480	20231024	96.53	12660	-14.93	20240822	6770	59.08	20240118	12660	-14.93	20240822	5480	96.53	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
22	20240828	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10600	-440	5	-3.99	1124407770	104847	52.42	11030	11030	10560	14350	7730	11040	10724.18	1.91	9669	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	975	21.16	0.93	12	1.14	501.00	11390.00	12660	20240822	-16.27	5480	20231024	93.43	12660	-16.27	20240822	6770	56.57	20240118	12660	-16.27	20240822	5480	93.43	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
23	20240828	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10650	-390	5	-3.53	916939580	85302	42.64	11030	11030	10620	14350	7730	11040	10749.23	1.91	6704	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	980	21.26	0.94	12	0.93	501.00	11390.00	12660	20240822	-15.88	5480	20231024	94.34	12660	-15.88	20240822	6770	57.31	20240118	12660	-15.88	20240822	5480	94.34	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
24	20240828	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10810	-230	5	-2.08	717831330	66696	33.34	11030	11030	10640	14350	7730	11040	10762.61	1.91	6922	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	995	21.58	0.95	12	0.72	501.00	11390.00	12660	20240822	-14.61	5480	20231024	97.26	12660	-14.61	20240822	6770	59.68	20240118	12660	-14.61	20240822	5480	97.26	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
25	20240828	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10770	-270	5	-2.45	291304810	26921	13.46	11030	11030	10710	14350	7730	11040	10820.48	1.91	-1399	11600	11320	11100	10820	10600	11210	10710	46	3310	500	7500	10	1	9200224	991	21.50	0.95	12	0.29	501.00	11390.00	12660	20240822	-14.93	5480	20231024	96.53	12660	-14.93	20240822	6770	59.08	20240118	12660	-14.93	20240822	5480	96.53	20231024	2.66	N	270870	500	46 억	176162	N	N	N	N
26	20240827	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11040	-280	5	-2.47	2169568210	196407	52.27	11210	11380	10880	14710	7930	11320	11046.21	1.85	6110	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1016	22.04	0.97	12	2.13	501.00	11390.00	12660	20240822	-12.80	5480	20231024	101.46	12660	-12.80	20240822	6770	63.07	20240118	12660	-12.80	20240822	5480	101.46	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
27	20240827	151040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10980	-340	5	-3.00	2036919060	184361	49.06	11210	11380	10880	14710	7930	11320	11048.45	1.85	6109	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1010	21.92	0.96	12	2.00	501.00	11390.00	12660	20240822	-13.27	5480	20231024	100.36	12660	-13.27	20240822	6770	62.19	20240118	12660	-13.27	20240822	5480	100.36	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
28	20240827	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11040	-280	5	-2.47	1824695010	165060	43.93	11210	11380	10880	14710	7930	11320	11054.65	1.85	5071	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1016	22.04	0.97	12	1.79	501.00	11390.00	12660	20240822	-12.80	5480	20231024	101.46	12660	-12.80	20240822	6770	63.07	20240118	12660	-12.80	20240822	5480	101.46	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
29	20240827	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11040	-280	5	-2.47	1606750940	145200	38.64	11210	11380	10880	14710	7930	11320	11065.68	1.85	4595	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1016	22.04	0.97	12	1.58	501.00	11390.00	12660	20240822	-12.80	5480	20231024	101.46	12660	-12.80	20240822	6770	63.07	20240118	12660	-12.80	20240822	5480	101.46	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
30	20240827	121049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11030	-290	5	-2.56	1440449730	130072	34.61	11210	11380	10880	14710	7930	11320	11074.14	1.85	6761	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1015	22.02	0.97	12	1.41	501.00	11390.00	12660	20240822	-12.88	5480	20231024	101.28	12660	-12.88	20240822	6770	62.92	20240118	12660	-12.88	20240822	5480	101.28	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
31	20240827	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10960	-360	5	-3.18	1316371610	118833	31.62	11210	11380	10880	14710	7930	11320	11077.38	1.85	6632	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1008	21.88	0.96	12	1.29	501.00	11390.00	12660	20240822	-13.43	5480	20231024	100.00	12660	-13.43	20240822	6770	61.89	20240118	12660	-13.43	20240822	5480	100.00	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
32	20240827	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11060	-260	5	-2.30	1006042040	90856	24.18	11210	11380	10880	14710	7930	11320	11072.77	1.85	13317	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1018	22.08	0.97	12	0.99	501.00	11390.00	12660	20240822	-12.64	5480	20231024	101.82	12660	-12.64	20240822	6770	63.37	20240118	12660	-12.64	20240822	5480	101.82	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
33	20240827	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11160	-160	5	-1.41	238934840	21227	5.65	11210	11380	11160	14710	7930	11320	11256.00	1.85	-3211	12426	11872	11476	10922	10526	11675	10725	46	3390	500	7690	10	1	9200224	1027	22.28	0.98	12	0.23	501.00	11390.00	12660	20240822	-11.85	5480	20231024	103.65	12660	-11.85	20240822	6770	64.84	20240118	12660	-11.85	20240822	5480	103.65	20231024	2.50	N	270870	500	46 억	170151	N	N	N	N
34	20240826	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11320	-420	5	-3.58	4304220280	372111	37.01	11750	12030	11080	15260	8220	11740	11567.22	1.67	14558	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1041	22.59	0.99	12	4.04	501.00	11390.00	12660	20240822	-10.58	5480	20231024	106.57	12660	-10.58	20240822	6770	67.21	20240118	12660	-10.58	20240822	5480	106.57	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
35	20240826	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11220	-520	5	-4.43	4091287040	353213	35.13	11750	12030	11080	15260	8220	11740	11583.06	1.67	10951	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1032	22.40	0.99	12	3.84	501.00	11390.00	12660	20240822	-11.37	5480	20231024	104.74	12660	-11.37	20240822	6770	65.73	20240118	12660	-11.37	20240822	5480	104.74	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
36	20240826	141040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11310	-430	5	-3.66	3724027990	320538	31.88	11750	12030	11080	15260	8220	11740	11618.05	1.67	8391	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1041	22.57	0.99	12	3.48	501.00	11390.00	12660	20240822	-10.66	5480	20231024	106.39	12660	-10.66	20240822	6770	67.06	20240118	12660	-10.66	20240822	5480	106.39	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
37	20240826	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11420	-320	5	-2.73	3178673580	272276	27.08	11750	12030	11390	15260	8220	11740	11674.45	1.67	4518	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1051	22.79	1.00	12	2.96	501.00	11390.00	12660	20240822	-9.79	5480	20231024	108.39	12660	-9.79	20240822	6770	68.69	20240118	12660	-9.79	20240822	5480	108.39	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
38	20240826	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11490	-250	5	-2.13	2865793130	244907	24.36	11750	12030	11420	15260	8220	11740	11701.56	1.67	-2134	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1057	22.93	1.01	12	2.66	501.00	11390.00	12660	20240822	-9.24	5480	20231024	109.67	12660	-9.24	20240822	6770	69.72	20240118	12660	-9.24	20240822	5480	109.67	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
39	20240826	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11750	10	2	0.09	2252435270	191854	19.08	11750	12030	11500	15260	8220	11740	11740.36	1.67	-653	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1081	23.45	1.03	12	2.09	501.00	11390.00	12660	20240822	-7.19	5480	20231024	114.42	12660	-7.19	20240822	6770	73.56	20240118	12660	-7.19	20240822	5480	114.42	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
40	20240826	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11730	-10	5	-0.09	1908348590	162481	16.16	11750	12030	11500	15260	8220	11740	11745.06	1.67	2835	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1079	23.41	1.03	12	1.77	501.00	11390.00	12660	20240822	-7.35	5480	20231024	114.05	12660	-7.35	20240822	6770	73.26	20240118	12660	-7.35	20240822	5480	114.05	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
41	20240826	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11870	130	2	1.11	978935490	83362	8.29	11750	12030	11500	15260	8220	11740	11743.19	1.67	-8895	12820	12280	11850	11310	10880	12550	11580	46	3520	500	7980	10	1	9200224	1092	23.69	1.04	12	0.91	501.00	11390.00	12660	20240822	-6.24	5480	20231024	116.61	12660	-6.24	20240822	6770	75.33	20240118	12660	-6.24	20240822	5480	116.61	20231024	2.04	N	270870	500	46 억	153238	N	N	N	N
42	20240823	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11740	150	2	1.29	11753048100	995605	20.86	11530	12390	11420	15060	8120	11590	11805.46	1.40	26051	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1080	23.43	1.03	12	10.82	501.00	11390.00	12660	20240822	-7.27	5480	20231024	114.23	12660	-7.27	20240822	6770	73.41	20240118	12660	-7.27	20240822	5480	114.23	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
43	20240823	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11700	110	2	0.95	11403643730	965670	20.23	11530	12390	11420	15060	8120	11590	11809.44	1.40	24970	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1076	23.35	1.03	12	10.50	501.00	11390.00	12660	20240822	-7.58	5480	20231024	113.50	12660	-7.58	20240822	6770	72.82	20240118	12660	-7.58	20240822	5480	113.50	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
44	20240823	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11710	120	2	1.04	10995663790	930655	19.50	11530	12390	11420	15060	8120	11590	11815.39	1.40	21482	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1077	23.37	1.03	12	10.12	501.00	11390.00	12660	20240822	-7.50	5480	20231024	113.69	12660	-7.50	20240822	6770	72.97	20240118	12660	-7.50	20240822	5480	113.69	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
45	20240823	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11710	120	2	1.04	10407057840	880598	18.45	11530	12390	11420	15060	8120	11590	11818.62	1.40	19657	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1077	23.37	1.03	12	9.57	501.00	11390.00	12660	20240822	-7.50	5480	20231024	113.69	12660	-7.50	20240822	6770	72.97	20240118	12660	-7.50	20240822	5480	113.69	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
46	20240823	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11590	0	3	0.00	9631904200	813867	17.05	11530	12390	11500	15060	8120	11590	11835.26	1.40	16316	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1066	23.13	1.02	12	8.85	501.00	11390.00	12660	20240822	-8.45	5480	20231024	111.50	12660	-8.45	20240822	6770	71.20	20240118	12660	-8.45	20240822	5480	111.50	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
47	20240823	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11720	130	2	1.12	9005164830	759772	15.92	11530	12390	11530	15060	8120	11590	11853.06	1.40	20279	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1078	23.39	1.03	12	8.26	501.00	11390.00	12660	20240822	-7.42	5480	20231024	113.87	12660	-7.42	20240822	6770	73.12	20240118	12660	-7.42	20240822	5480	113.87	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
48	20240823	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11670	80	2	0.69	7969440900	671957	14.08	11530	12390	11530	15060	8120	11590	11860.74	1.40	21447	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1074	23.29	1.02	12	7.30	501.00	11390.00	12660	20240822	-7.82	5480	20231024	112.96	12660	-7.82	20240822	6770	72.38	20240118	12660	-7.82	20240822	5480	112.96	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
49	20240823	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	11780	190	2	1.64	3168162720	267372	5.60	11530	12190	11530	15060	8120	11590	11850.96	1.40	17911	14196	12892	11356	10052	8516	13545	10705	46	3470	500	7880	10	1	9200224	1084	23.51	1.03	12	2.91	501.00	11390.00	12660	20240822	-6.95	5480	20231024	114.96	12660	-6.95	20240822	6770	74.00	20240118	12660	-6.95	20240822	5480	114.96	20231024	2.14	N	270870	500	46 억	128394	N	N	N	N
50	20240822	161028	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11590	1850	2	18.99	55789095800	4745436	510.99	9830	12660	9820	12660	6820	9740	11756.58	1.19	17416	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	1066	23.13	1.02	12	51.58	501.00	11390.00	12660	20240822	-8.45	5480	20231024	111.50	12660	-8.45	20240822	6770	71.20	20240118	12660	-8.45	20240822	5480	111.50	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
51	20240822	151037	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11460	1720	2	17.66	53405030490	4536477	488.49	9830	12660	9820	12660	6820	9740	11772.36	1.19	-18652	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	1054	22.87	1.01	12	49.31	501.00	11390.00	12660	20240822	-9.48	5480	20231024	109.12	12660	-9.48	20240822	6770	69.28	20240118	12660	-9.48	20240822	5480	109.12	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
52	20240822	141038	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	12440	2700	2	27.72	38565181110	3327901	358.35	9830	12470	9820	12660	6820	9740	11588.44	1.19	-25973	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	1145	24.83	1.09	12	36.17	501.00	11390.00	12470	20240822	-0.24	5480	20231024	127.01	12470	-0.24	20240822	6770	83.75	20240118	12470	-0.24	20240822	5480	127.01	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
53	20240822	131037	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	11940	2200	2	22.59	34378132920	2982784	321.19	9830	12470	9820	12660	6820	9740	11525.52	1.19	-36942	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	1099	23.83	1.05	12	32.42	501.00	11390.00	12470	20240822	-4.25	5480	20231024	117.88	12470	-4.25	20240822	6770	76.37	20240118	12470	-4.25	20240822	5480	117.88	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
54	20240822	121041	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	12000	2260	2	23.20	27228238830	2388876	257.23	9830	12350	9820	12660	6820	9740	11397.93	1.19	-35277	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	1104	23.95	1.05	12	25.97	501.00	11390.00	12350	20240822	-2.83	5480	20231024	118.98	12350	-2.83	20240822	6770	77.25	20240118	12350	-2.83	20240822	5480	118.98	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
55	20240822	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10670	930	2	9.55	11090553300	1016499	109.46	9830	11460	9820	12660	6820	9740	10910.54	1.19	-24933	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	982	21.30	0.94	12	11.05	501.00	11390.00	11680	20240516	-8.65	5480	20231024	94.71	11680	-8.65	20240516	6770	57.61	20240118	11680	-8.65	20240516	5480	94.71	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
56	20240822	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10830	1090	2	11.19	5769459630	535639	57.68	9830	11210	9820	12660	6820	9740	10771.17	1.19	-17963	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	996	21.62	0.95	12	5.82	501.00	11390.00	11680	20240516	-7.28	5480	20231024	97.63	11680	-7.28	20240516	6770	59.97	20240118	11680	-7.28	20240516	5480	97.63	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
57	20240822	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10530	790	2	8.11	1118789000	107574	11.58	9830	10700	9820	12660	6820	9740	10400.19	1.19	17535	11820	10780	9910	8870	8000	11300	9390	46	2920	500	6620	10	1	9200224	969	21.02	0.92	12	1.17	501.00	11390.00	11680	20240516	-9.85	5480	20231024	92.15	11680	-9.85	20240516	6770	55.54	20240118	11680	-9.85	20240516	5480	92.15	20231024	2.03	N	270870	500	46 억	109627	N	N	N	N
58	20240821	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9740	390	2	4.17	9347425640	921854	855.49	9320	10950	9040	12150	6550	9350	10139.81	1.08	11916	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	896	19.44	0.86	12	10.02	501.00	11390.00	11680	20240516	-16.61	5480	20231024	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
59	20240821	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9780	430	2	4.60	9091475510	895596	831.12	9320	10950	9040	12150	6550	9350	10151.31	1.08	5256	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	900	19.52	0.86	12	9.73	501.00	11390.00	11680	20240516	-16.27	5480	20231024	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
60	20240821	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9950	600	2	6.42	8396571010	824860	765.47	9320	10950	9040	12150	6550	9350	10179.39	1.08	-13603	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	915	19.86	0.87	12	8.97	501.00	11390.00	11680	20240516	-14.81	5480	20231024	81.57	11680	-14.81	20240516	6770	46.97	20240118	11680	-14.81	20240516	5480	81.57	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
61	20240821	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9560	210	2	2.25	892196580	95383	88.52	9320	9630	9040	12150	6550	9350	9353.83	1.08	6677	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	880	19.08	0.84	12	1.04	501.00	11390.00	11680	20240516	-18.15	5480	20231024	74.45	11680	-18.15	20240516	6770	41.21	20240118	11680	-18.15	20240516	5480	74.45	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
62	20240821	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9480	130	2	1.39	573577240	62023	57.56	9320	9510	9040	12150	6550	9350	9247.82	1.08	10141	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	872	18.92	0.83	12	0.67	501.00	11390.00	11680	20240516	-18.84	5480	20231024	72.99	11680	-18.84	20240516	6770	40.03	20240118	11680	-18.84	20240516	5480	72.99	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
63	20240821	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9110	-240	5	-2.57	326132890	35521	32.96	9320	9330	9040	12150	6550	9350	9181.41	1.08	1840	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	838	18.18	0.80	12	0.39	501.00	11390.00	11680	20240516	-22.00	5480	20231024	66.24	11680	-22.00	20240516	6770	34.56	20240118	11680	-22.00	20240516	5480	66.24	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
64	20240821	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9200	-150	5	-1.60	292293320	31825	29.53	9320	9330	9040	12150	6550	9350	9184.39	1.08	3601	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	846	18.36	0.81	12	0.35	501.00	11390.00	11680	20240516	-21.23	5480	20231024	67.88	11680	-21.23	20240516	6770	35.89	20240118	11680	-21.23	20240516	5480	67.88	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
65	20240821	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9170	-180	5	-1.93	103563330	11242	10.43	9320	9330	9140	12150	6550	9350	9212.18	1.08	2856	9636	9492	9286	9142	8936	9565	9215	46	2800	500	6350	10	1	9200224	844	18.30	0.81	12	0.12	501.00	11390.00	11680	20240516	-21.49	5480	20231024	67.34	11680	-21.49	20240516	6770	35.45	20240118	11680	-21.49	20240516	5480	67.34	20231024	2.04	N	270870	500	46 억	99792	N	N	N	N
66	20240820	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9350	200	2	2.19	982310830	106110	46.59	9080	9430	9080	11890	6410	9150	9256.19	1.00	8565	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	860	18.66	0.82	12	1.15	501.00	11390.00	11680	20240516	-19.95	5480	20231024	70.62	11680	-19.95	20240516	6770	38.11	20240118	11680	-19.95	20240516	5480	70.62	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
67	20240820	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9320	170	2	1.86	904854050	97823	42.95	9080	9430	9080	11890	6410	9150	9250.03	1.00	10488	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	857	18.60	0.82	12	1.06	501.00	11390.00	11680	20240516	-20.21	5480	20231024	70.07	11680	-20.21	20240516	6770	37.67	20240118	11680	-20.21	20240516	5480	70.07	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
68	20240820	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9370	220	2	2.40	806900010	87319	38.34	9080	9430	9080	11890	6410	9150	9240.95	1.00	10923	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	862	18.70	0.82	12	0.95	501.00	11390.00	11680	20240516	-19.78	5480	20231024	70.99	11680	-19.78	20240516	6770	38.40	20240118	11680	-19.78	20240516	5480	70.99	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
69	20240820	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9250	100	2	1.09	634328950	68740	30.18	9080	9370	9080	11890	6410	9150	9228.08	1.00	9094	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	851	18.46	0.81	12	0.75	501.00	11390.00	11680	20240516	-20.80	5480	20231024	68.80	11680	-20.80	20240516	6770	36.63	20240118	11680	-20.80	20240516	5480	68.80	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
70	20240820	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9330	180	2	1.97	507446470	55122	24.20	9080	9370	9080	11890	6410	9150	9206.00	1.00	8751	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	858	18.62	0.82	12	0.60	501.00	11390.00	11680	20240516	-20.12	5480	20231024	70.26	11680	-20.12	20240516	6770	37.81	20240118	11680	-20.12	20240516	5480	70.26	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
71	20240820	111024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9250	100	2	1.09	423193730	46050	20.22	9080	9370	9080	11890	6410	9150	9189.97	1.00	8642	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	851	18.46	0.81	12	0.50	501.00	11390.00	11680	20240516	-20.80	5480	20231024	68.80	11680	-20.80	20240516	6770	36.63	20240118	11680	-20.80	20240516	5480	68.80	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
72	20240820	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9160	10	2	0.11	307246410	33435	14.68	9080	9370	9080	11890	6410	9150	9189.50	1.00	6893	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	843	18.28	0.80	12	0.36	501.00	11390.00	11680	20240516	-21.58	5480	20231024	67.15	11680	-21.58	20240516	6770	35.30	20240118	11680	-21.58	20240516	5480	67.15	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
73	20240820	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9240	90	2	0.98	131197840	14360	6.31	9080	9240	9080	11890	6410	9150	9136.23	1.00	7712	10096	9622	9246	8772	8396	9435	8585	46	2740	500	6220	10	1	9200224	850	18.44	0.81	12	0.16	501.00	11390.00	11680	20240516	-20.89	5480	20231024	68.61	11680	-20.89	20240516	6770	36.48	20240118	11680	-20.89	20240516	5480	68.61	20231024	1.55	N	270870	500	46 억	91786	N	N	N	N
74	20240819	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9150	-150	5	-1.61	2076264530	224833	22.15	9390	9720	8870	12090	6510	9300	9234.78	0.95	2748	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	842	18.26	0.80	12	2.44	501.00	11390.00	11680	20240516	-21.66	5480	20231024	66.97	11680	-21.66	20240516	6770	35.16	20240118	11680	-21.66	20240516	5480	66.97	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
75	20240819	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9040	-260	5	-2.80	1929680670	208697	20.56	9390	9720	8870	12090	6510	9300	9246.22	0.95	817	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	832	18.04	0.79	12	2.27	501.00	11390.00	11680	20240516	-22.60	5480	20231024	64.96	11680	-22.60	20240516	6770	33.53	20240118	11680	-22.60	20240516	5480	64.96	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
76	20240819	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9010	-290	5	-3.12	1760742230	190067	18.73	9390	9720	8870	12090	6510	9300	9263.72	0.95	2509	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	829	17.98	0.79	12	2.07	501.00	11390.00	11680	20240516	-22.86	5480	20231024	64.42	11680	-22.86	20240516	6770	33.09	20240118	11680	-22.86	20240516	5480	64.42	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
77	20240819	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9100	-200	5	-2.15	1515420280	162816	16.04	9390	9720	9040	12090	6510	9300	9307.58	0.95	1635	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	837	18.16	0.80	12	1.77	501.00	11390.00	11680	20240516	-22.09	5480	20231024	66.06	11680	-22.09	20240516	6770	34.42	20240118	11680	-22.09	20240516	5480	66.06	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
78	20240819	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9150	-150	5	-1.61	1406477580	150875	14.87	9390	9720	9040	12090	6510	9300	9322.20	0.95	1373	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	842	18.26	0.80	12	1.64	501.00	11390.00	11680	20240516	-21.66	5480	20231024	66.97	11680	-21.66	20240516	6770	35.16	20240118	11680	-21.66	20240516	5480	66.97	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
79	20240819	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9220	-80	5	-0.86	1310342120	140409	13.83	9390	9720	9040	12090	6510	9300	9332.42	0.95	4026	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	848	18.40	0.81	12	1.53	501.00	11390.00	11680	20240516	-21.06	5480	20231024	68.25	11680	-21.06	20240516	6770	36.19	20240118	11680	-21.06	20240516	5480	68.25	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
80	20240819	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9310	10	2	0.11	1182519870	126555	12.47	9390	9720	9040	12090	6510	9300	9344.07	0.95	2480	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	857	18.58	0.82	12	1.38	501.00	11390.00	11680	20240516	-20.29	5480	20231024	69.89	11680	-20.29	20240516	6770	37.52	20240118	11680	-20.29	20240516	5480	69.89	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
81	20240819	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9380	80	2	0.86	656552020	69242	6.82	9390	9720	9210	12090	6510	9300	9483.10	0.95	-6681	11673	10486	9863	8676	8053	10175	8365	46	2790	500	6320	10	1	9200224	863	18.72	0.82	12	0.75	501.00	11390.00	11680	20240516	-19.69	5480	20231024	71.17	11680	-19.69	20240516	6770	38.55	20240118	11680	-19.69	20240516	5480	71.17	20231024	1.91	N	270870	500	46 억	87501	N	N	N	N
82	20240816	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9300	-420	5	-4.32	10243826780	1008081	152.41	10050	11050	9240	12630	6810	9720	10163.32	0.93	-678	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	856	18.56	0.82	12	10.96	501.00	11390.00	11680	20240516	-20.38	5480	20231024	69.71	11680	-20.38	20240516	6770	37.37	20240118	11680	-20.38	20240516	5480	69.71	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
83	20240816	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9290	-430	5	-4.42	9946487070	976075	147.57	10050	11050	9260	12630	6810	9720	10190.29	0.93	-4925	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	855	18.54	0.82	12	10.61	501.00	11390.00	11680	20240516	-20.46	5480	20231024	69.53	11680	-20.46	20240516	6770	37.22	20240118	11680	-20.46	20240516	5480	69.53	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
84	20240816	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9450	-270	5	-2.78	9589037120	938079	141.82	10050	11050	9350	12630	6810	9720	10221.99	0.93	-3776	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	869	18.86	0.83	12	10.20	501.00	11390.00	11680	20240516	-19.09	5480	20231024	72.45	11680	-19.09	20240516	6770	39.59	20240118	11680	-19.09	20240516	5480	72.45	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
85	20240816	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9500	-220	5	-2.26	9318339380	909437	137.49	10050	11050	9350	12630	6810	9720	10246.27	0.93	-3888	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	874	18.96	0.83	12	9.88	501.00	11390.00	11680	20240516	-18.66	5480	20231024	73.36	11680	-18.66	20240516	6770	40.32	20240118	11680	-18.66	20240516	5480	73.36	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
86	20240816	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9460	-260	5	-2.67	8961617090	871753	131.80	10050	11050	9420	12630	6810	9720	10280.00	0.93	-6953	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	870	18.88	0.83	12	9.48	501.00	11390.00	11680	20240516	-19.01	5480	20231024	72.63	11680	-19.01	20240516	6770	39.73	20240118	11680	-19.01	20240516	5480	72.63	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
87	20240816	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9790	70	2	0.72	8223084350	794635	120.14	10050	11050	9720	12630	6810	9720	10348.25	0.93	-7424	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	901	19.54	0.86	12	8.64	501.00	11390.00	11680	20240516	-16.18	5480	20231024	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
88	20240816	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	10090	370	2	3.81	7650589350	736821	111.40	10050	11050	9820	12630	6810	9720	10383.24	0.93	-7669	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	928	20.14	0.89	12	8.01	501.00	11390.00	11680	20240516	-13.61	5480	20231024	84.12	11680	-13.61	20240516	6770	49.04	20240118	11680	-13.61	20240516	5480	84.12	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
89	20240816	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9950	230	2	2.37	5826315800	555364	83.96	10050	11050	9830	12630	6810	9720	10490.99	0.93	-1013	11133	10426	9013	8306	6893	10780	8660	46	2910	500	6600	10	1	9200224	915	19.86	0.87	12	6.04	501.00	11390.00	11680	20240516	-14.81	5480	20231024	81.57	11680	-14.81	20240516	6770	46.97	20240118	11680	-14.81	20240516	5480	81.57	20231024	1.89	N	270870	500	46 억	85839	N	N	N	N
90	20240814	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	2240	1	29.95	6211953830	661386	4403.66	7600	9720	7600	9720	5240	7480	9392.23	1.11	-12895	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	894	19.40	0.85	12	7.19	501.00	11390.00	11680	20240516	-16.78	5480	20231024	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
91	20240814	151016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	2240	1	29.95	6207346550	660912	4400.51	7600	9720	7600	9720	5240	7480	9392.09	1.11	-13100	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	894	19.40	0.85	12	7.18	501.00	11390.00	11680	20240516	-16.78	5480	20231024	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
92	20240814	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	2240	1	29.95	6140307710	654015	4354.58	7600	9720	7600	9720	5240	7480	9388.63	1.11	-13100	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	894	19.40	0.85	12	7.11	501.00	11390.00	11680	20240516	-16.78	5480	20231024	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
93	20240814	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	2240	1	29.95	6106695950	650557	4331.56	7600	9720	7600	9720	5240	7480	9386.87	1.11	-13100	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	894	19.40	0.85	12	7.07	501.00	11390.00	11680	20240516	-16.78	5480	20231024	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
94	20240814	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9720	2240	1	29.95	6087168470	648548	4318.18	7600	9720	7600	9720	5240	7480	9385.84	1.11	-13100	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	894	19.40	0.85	12	7.05	501.00	11390.00	11680	20240516	-16.78	5480	20231024	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
95	20240814	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	9530	2050	2	27.41	3056467950	334950	2230.18	7600	9720	7600	9720	5240	7480	9125.15	1.11	-16873	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	877	19.02	0.84	12	3.64	501.00	11390.00	11680	20240516	-18.41	5480	20231024	73.91	11680	-18.41	20240516	6770	40.77	20240118	11680	-18.41	20240516	5480	73.91	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
96	20240814	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7710	230	2	3.07	107921440	14058	93.60	7600	7850	7600	9720	5240	7480	7676.87	1.11	2549	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	709	15.39	0.68	12	0.15	501.00	11390.00	11680	20240516	-33.99	5480	20231024	40.69	11680	-33.99	20240516	6770	13.88	20240118	11680	-33.99	20240516	5480	40.69	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
97	20240814	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7640	160	2	2.14	28822300	3790	25.23	7600	7640	7600	9720	5240	7480	7604.83	1.11	-1033	7853	7666	7533	7346	7213	7600	7280	46	2240	500	5080	10	1	9200224	703	15.25	0.67	12	0.04	501.00	11390.00	11680	20240516	-34.59	5480	20231024	39.42	11680	-34.59	20240516	6770	12.85	20240118	11680	-34.59	20240516	5480	39.42	20231024	1.92	N	270870	500	46 억	102142	N	N	N	N
98	20240813	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7480	-130	5	-1.71	108709470	14526	116.72	7610	7720	7400	9890	5330	7610	7484.16	1.18	-6268	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	688	14.93	0.66	12	0.16	501.00	11390.00	11680	20240516	-35.96	5480	20231024	36.50	11680	-35.96	20240516	6770	10.49	20240118	11680	-35.96	20240516	5480	36.50	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
99	20240813	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	-160	5	-2.10	93045830	12431	99.89	7610	7720	7400	9890	5330	7610	7484.98	1.18	-5978	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	685	14.87	0.65	12	0.14	501.00	11390.00	11680	20240516	-36.22	5480	20231024	35.95	11680	-36.22	20240516	6770	10.04	20240118	11680	-36.22	20240516	5480	35.95	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
100	20240813	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	-160	5	-2.10	75979900	10137	81.45	7610	7720	7400	9890	5330	7610	7495.30	1.18	-5640	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	685	14.87	0.65	12	0.11	501.00	11390.00	11680	20240516	-36.22	5480	20231024	35.95	11680	-36.22	20240516	6770	10.04	20240118	11680	-36.22	20240516	5480	35.95	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
101	20240813	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7520	-90	5	-1.18	70263870	9370	75.29	7610	7720	7400	9890	5330	7610	7498.81	1.18	-5059	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	692	15.01	0.66	12	0.10	501.00	11390.00	11680	20240516	-35.62	5480	20231024	37.23	11680	-35.62	20240516	6770	11.08	20240118	11680	-35.62	20240516	5480	37.23	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
102	20240813	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	-160	5	-2.10	65875790	8784	70.58	7610	7720	7400	9890	5330	7610	7499.52	1.18	-4721	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	685	14.87	0.65	12	0.10	501.00	11390.00	11680	20240516	-36.22	5480	20231024	35.95	11680	-36.22	20240516	6770	10.04	20240118	11680	-36.22	20240516	5480	35.95	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
103	20240813	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	-150	5	-1.97	54086240	7201	57.86	7610	7720	7400	9890	5330	7610	7510.93	1.18	-3654	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	686	14.89	0.65	12	0.08	501.00	11390.00	11680	20240516	-36.13	5480	20231024	36.13	11680	-36.13	20240516	6770	10.19	20240118	11680	-36.13	20240516	5480	36.13	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
104	20240813	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	-150	5	-1.97	44907920	5970	47.97	7610	7720	7400	9890	5330	7610	7522.26	1.18	-2733	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	686	14.89	0.65	12	0.06	501.00	11390.00	11680	20240516	-36.13	5480	20231024	36.13	11680	-36.13	20240516	6770	10.19	20240118	11680	-36.13	20240516	5480	36.13	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
105	20240813	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7590	-20	5	-0.26	9821450	1279	10.28	7610	7720	7590	9890	5330	7610	7679.01	1.18	-997	7783	7696	7523	7436	7263	7740	7480	46	2280	500	5170	10	1	9200224	698	15.15	0.67	12	0.01	501.00	11390.00	11680	20240516	-35.02	5480	20231024	38.50	11680	-35.02	20240516	6770	12.11	20240118	11680	-35.02	20240516	5480	38.50	20231024	1.88	N	270870	500	46 억	108410	N	N	N	N
106	20240812	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7610	250	2	3.40	90022100	11988	60.57	7360	7610	7350	9560	5160	7360	7510.97	1.13	4623	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	700	15.19	0.67	12	0.13	501.00	11390.00	11680	20240516	-34.85	5480	20231024	38.87	11680	-34.85	20240516	6770	12.41	20240118	11680	-34.85	20240516	5480	38.87	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
107	20240812	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7550	190	2	2.58	84156910	11216	56.67	7360	7610	7350	9560	5160	7360	7505.48	1.13	4708	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	695	15.07	0.66	12	0.12	501.00	11390.00	11680	20240516	-35.36	5480	20231024	37.77	11680	-35.36	20240516	6770	11.52	20240118	11680	-35.36	20240516	5480	37.77	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
108	20240812	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7540	180	2	2.45	75285630	10037	50.71	7360	7610	7350	9560	5160	7360	7503.22	1.13	4487	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	694	15.05	0.66	12	0.11	501.00	11390.00	11680	20240516	-35.45	5480	20231024	37.59	11680	-35.45	20240516	6770	11.37	20240118	11680	-35.45	20240516	5480	37.59	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
109	20240812	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7520	160	2	2.17	64253680	8575	43.33	7360	7540	7350	9560	5160	7360	7495.82	1.13	4548	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	692	15.01	0.66	12	0.09	501.00	11390.00	11680	20240516	-35.62	5480	20231024	37.23	11680	-35.62	20240516	6770	11.08	20240118	11680	-35.62	20240516	5480	37.23	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
110	20240812	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	100	2	1.36	31989870	4277	21.61	7360	7530	7350	9560	5160	7360	7484.43	1.13	1794	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	686	14.89	0.65	12	0.05	501.00	11390.00	11680	20240516	-36.13	5480	20231024	36.13	11680	-36.13	20240516	6770	10.19	20240118	11680	-36.13	20240516	5480	36.13	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
111	20240812	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	90	2	1.22	28510640	3811	19.26	7360	7530	7350	9560	5160	7360	7486.77	1.13	1675	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	685	14.87	0.65	12	0.04	501.00	11390.00	11680	20240516	-36.22	5480	20231024	35.95	11680	-36.22	20240516	6770	10.04	20240118	11680	-36.22	20240516	5480	35.95	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
112	20240812	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7480	120	2	1.63	24517120	3276	16.55	7360	7530	7350	9560	5160	7360	7490.60	1.13	1442	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	688	14.93	0.66	12	0.04	501.00	11390.00	11680	20240516	-35.96	5480	20231024	36.50	11680	-35.96	20240516	6770	10.49	20240118	11680	-35.96	20240516	5480	36.50	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
113	20240812	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7470	110	2	1.49	2641770	359	1.81	7360	7470	7350	9560	5160	7360	7357.53	1.13	37	7653	7506	7343	7196	7033	7425	7115	46	2200	500	5000	10	1	9200224	687	14.91	0.66	12	0.00	501.00	11390.00	11680	20240516	-36.04	5480	20231024	36.31	11680	-36.04	20240516	6770	10.34	20240118	11680	-36.04	20240516	5480	36.31	20231024	1.90	N	270870	500	46 억	103787	N	N	N	N
114	20240809	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7360	40	2	0.55	143380080	19409	84.77	7390	7490	7180	9510	5130	7320	7390.87	1.10	2367	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	677	14.69	0.65	12	0.21	501.00	11390.00	11680	20240516	-36.99	5480	20231024	34.31	11680	-36.99	20240516	6770	8.71	20240118	11680	-36.99	20240516	5480	34.31	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
115	20240809	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7370	50	2	0.68	114711140	15514	67.76	7390	7490	7180	9510	5130	7320	7394.04	1.10	1753	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	678	14.71	0.65	12	0.17	501.00	11390.00	11680	20240516	-36.90	5480	20231024	34.49	11680	-36.90	20240516	6770	8.86	20240118	11680	-36.90	20240516	5480	34.49	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
116	20240809	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7370	50	2	0.68	104348340	14117	61.65	7390	7490	7180	9510	5130	7320	7391.68	1.10	2494	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	678	14.71	0.65	12	0.15	501.00	11390.00	11680	20240516	-36.90	5480	20231024	34.49	11680	-36.90	20240516	6770	8.86	20240118	11680	-36.90	20240516	5480	34.49	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
117	20240809	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7430	110	2	1.50	75778780	10254	44.78	7390	7490	7180	9510	5130	7320	7390.17	1.10	3022	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	684	14.83	0.65	12	0.11	501.00	11390.00	11680	20240516	-36.39	5480	20231024	35.58	11680	-36.39	20240516	6770	9.75	20240118	11680	-36.39	20240516	5480	35.58	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
118	20240809	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7410	90	2	1.23	75349400	10196	44.53	7390	7490	7180	9510	5130	7320	7390.09	1.10	3064	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	682	14.79	0.65	12	0.11	501.00	11390.00	11680	20240516	-36.56	5480	20231024	35.22	11680	-36.56	20240516	6770	9.45	20240118	11680	-36.56	20240516	5480	35.22	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
119	20240809	110947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7430	110	2	1.50	71445400	9670	42.23	7390	7490	7180	9510	5130	7320	7388.36	1.10	3071	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	684	14.83	0.65	12	0.11	501.00	11390.00	11680	20240516	-36.39	5480	20231024	35.58	11680	-36.39	20240516	6770	9.75	20240118	11680	-36.39	20240516	5480	35.58	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
120	20240809	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7450	130	2	1.78	67304890	9115	39.81	7390	7480	7180	9510	5130	7320	7383.97	1.10	2973	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	685	14.87	0.65	12	0.10	501.00	11390.00	11680	20240516	-36.22	5480	20231024	35.95	11680	-36.22	20240516	6770	10.04	20240118	11680	-36.22	20240516	5480	35.95	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
121	20240809	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7440	120	2	1.64	32430630	4416	19.29	7390	7480	7180	9510	5130	7320	7343.89	1.10	756	7653	7486	7313	7146	6973	7490	7150	46	2190	500	4970	10	1	9200224	684	14.85	0.65	12	0.05	501.00	11390.00	11680	20240516	-36.30	5480	20231024	35.77	11680	-36.30	20240516	6770	9.90	20240118	11680	-36.30	20240516	5480	35.77	20231024	1.81	N	270870	500	46 억	101410	N	N	N	N
122	20240808	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7320	-40	5	-0.54	166081030	22730	53.93	7320	7480	7140	9560	5160	7360	7306.55	1.03	6315	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	673	14.61	0.64	12	0.25	501.00	11390.00	11680	20240516	-37.33	5480	20231024	33.58	11680	-37.33	20240516	6770	8.12	20240118	11680	-37.33	20240516	5480	33.58	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
123	20240808	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7340	-20	5	-0.27	155981750	21351	50.66	7320	7480	7140	9560	5160	7360	7305.44	1.03	6036	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	675	14.65	0.64	12	0.23	501.00	11390.00	11680	20240516	-37.16	5480	20231024	33.94	11680	-37.16	20240516	6770	8.42	20240118	11680	-37.16	20240516	5480	33.94	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
124	20240808	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7390	30	2	0.41	143532480	19660	46.65	7320	7480	7140	9560	5160	7360	7300.56	1.03	5176	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	680	14.75	0.65	12	0.21	501.00	11390.00	11680	20240516	-36.73	5480	20231024	34.85	11680	-36.73	20240516	6770	9.16	20240118	11680	-36.73	20240516	5480	34.85	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
125	20240808	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7350	-10	5	-0.14	117434350	16117	38.24	7320	7480	7140	9560	5160	7360	7286.09	1.03	3624	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	676	14.67	0.65	12	0.18	501.00	11390.00	11680	20240516	-37.07	5480	20231024	34.12	11680	-37.07	20240516	6770	8.57	20240118	11680	-37.07	20240516	5480	34.12	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
126	20240808	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7390	30	2	0.41	92410910	12744	30.24	7320	7400	7140	9560	5160	7360	7250.82	1.03	2861	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	680	14.75	0.65	12	0.14	501.00	11390.00	11680	20240516	-36.73	5480	20231024	34.85	11680	-36.73	20240516	6770	9.16	20240118	11680	-36.73	20240516	5480	34.85	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
127	20240808	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7240	-120	5	-1.63	71150130	9826	23.31	7320	7400	7140	9560	5160	7360	7240.29	1.03	1254	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	666	14.45	0.64	12	0.11	501.00	11390.00	11680	20240516	-38.01	5480	20231024	32.12	11680	-38.01	20240516	6770	6.94	20240118	11680	-38.01	20240516	5480	32.12	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
128	20240808	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7240	-120	5	-1.63	51582560	7113	16.88	7320	7400	7140	9560	5160	7360	7250.97	1.03	741	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	666	14.45	0.64	12	0.08	501.00	11390.00	11680	20240516	-38.01	5480	20231024	32.12	11680	-38.01	20240516	6770	6.94	20240118	11680	-38.01	20240516	5480	32.12	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
129	20240808	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7380	20	2	0.27	4990220	679	1.61	7320	7400	7320	9560	5160	7360	7348.35	1.03	-184	7773	7566	7463	7256	7153	7515	7205	46	2200	500	5000	10	1	9200224	679	14.73	0.65	12	0.01	501.00	11390.00	11680	20240516	-36.82	5480	20231024	34.67	11680	-36.82	20240516	6770	9.01	20240118	11680	-36.82	20240516	5480	34.67	20231024	1.76	N	270870	500	46 억	95072	N	N	N	N
130	20240807	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7360	-130	5	-1.74	313661410	41866	110.53	7490	7670	7360	9730	5250	7490	7510.97	0.97	5461	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	677	14.69	0.65	12	0.46	501.00	11390.00	11680	20240516	-36.99	5480	20231024	34.31	11680	-36.99	20240516	6770	8.71	20240118	11680	-36.99	20240516	5480	34.31	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
131	20240807	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7490	0	3	0.00	247503820	32892	86.84	7490	7670	7410	9730	5250	7490	7524.74	0.97	6489	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	689	14.95	0.66	12	0.36	501.00	11390.00	11680	20240516	-35.87	5480	20231024	36.68	11680	-35.87	20240516	6770	10.64	20240118	11680	-35.87	20240516	5480	36.68	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
132	20240807	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7580	90	2	1.20	219116910	29111	76.86	7490	7670	7410	9730	5250	7490	7526.95	0.97	5725	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	697	15.13	0.67	12	0.32	501.00	11390.00	11680	20240516	-35.10	5480	20231024	38.32	11680	-35.10	20240516	6770	11.96	20240118	11680	-35.10	20240516	5480	38.32	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
133	20240807	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7570	80	2	1.07	148237070	19760	52.17	7490	7610	7410	9730	5250	7490	7501.88	0.97	4167	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	696	15.11	0.66	12	0.21	501.00	11390.00	11680	20240516	-35.19	5480	20231024	38.14	11680	-35.19	20240516	6770	11.82	20240118	11680	-35.19	20240516	5480	38.14	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
134	20240807	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7490	0	3	0.00	105008070	14021	37.02	7490	7610	7410	9730	5250	7490	7489.34	0.97	2167	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	689	14.95	0.66	12	0.15	501.00	11390.00	11680	20240516	-35.87	5480	20231024	36.68	11680	-35.87	20240516	6770	10.64	20240118	11680	-35.87	20240516	5480	36.68	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
135	20240807	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7470	-20	5	-0.27	64271680	8574	22.64	7490	7610	7410	9730	5250	7490	7496.11	0.97	1295	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	687	14.91	0.66	12	0.09	501.00	11390.00	11680	20240516	-36.04	5480	20231024	36.31	11680	-36.04	20240516	6770	10.34	20240118	11680	-36.04	20240516	5480	36.31	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
136	20240807	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7430	-60	5	-0.80	48481100	6461	17.06	7490	7610	7410	9730	5250	7490	7503.65	0.97	678	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	684	14.83	0.65	12	0.07	501.00	11390.00	11680	20240516	-36.39	5480	20231024	35.58	11680	-36.39	20240516	6770	9.75	20240118	11680	-36.39	20240516	5480	35.58	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
137	20240807	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7480	-10	5	-0.13	6855320	916	2.42	7490	7490	7410	9730	5250	7490	7483.97	0.97	-97	7883	7686	7493	7296	7103	7785	7395	46	2240	500	5090	10	1	9200224	688	14.93	0.66	12	0.01	501.00	11390.00	11680	20240516	-35.96	5480	20231024	36.50	11680	-35.96	20240516	6770	10.49	20240118	11680	-35.96	20240516	5480	36.50	20231024	1.85	N	270870	500	46 억	89440	N	N	N	N
138	20240806	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7490	-70	5	-0.93	282355620	37783	62.32	7470	7690	7300	9820	5300	7560	7473.04	1.01	-3378	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	689	14.95	0.66	12	0.41	501.00	11390.00	11680	20240516	-35.87	5480	20231024	36.68	11680	-35.87	20240516	6770	10.64	20240118	11680	-35.87	20240516	5480	36.68	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
139	20240806	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7530	-30	5	-0.40	264198030	35356	58.32	7470	7690	7300	9820	5300	7560	7472.51	1.01	-2696	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	693	15.03	0.66	12	0.38	501.00	11390.00	11680	20240516	-35.53	5480	20231024	37.41	11680	-35.53	20240516	6770	11.23	20240118	11680	-35.53	20240516	5480	37.41	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
140	20240806	140926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7440	-120	5	-1.59	227518530	30406	50.15	7470	7690	7300	9820	5300	7560	7482.69	1.01	-3077	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	684	14.85	0.65	12	0.33	501.00	11390.00	11680	20240516	-36.30	5480	20231024	35.77	11680	-36.30	20240516	6770	9.90	20240118	11680	-36.30	20240516	5480	35.77	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
141	20240806	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7460	-100	5	-1.32	198630510	26504	43.72	7470	7690	7300	9820	5300	7560	7494.36	1.01	-3640	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	686	14.89	0.65	12	0.29	501.00	11390.00	11680	20240516	-36.13	5480	20231024	36.13	11680	-36.13	20240516	6770	10.19	20240118	11680	-36.13	20240516	5480	36.13	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
142	20240806	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7410	-150	5	-1.98	182756280	24371	40.20	7470	7690	7300	9820	5300	7560	7498.92	1.01	-4319	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	682	14.79	0.65	12	0.26	501.00	11390.00	11680	20240516	-36.56	5480	20231024	35.22	11680	-36.56	20240516	6770	9.45	20240118	11680	-36.56	20240516	5480	35.22	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
143	20240806	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7360	-200	5	-2.65	161977250	21563	35.57	7470	7690	7300	9820	5300	7560	7511.81	1.01	-4506	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	677	14.69	0.65	12	0.23	501.00	11390.00	11680	20240516	-36.99	5480	20231024	34.31	11680	-36.99	20240516	6770	8.71	20240118	11680	-36.99	20240516	5480	34.31	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
144	20240806	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7490	-70	5	-0.93	102784470	13638	22.49	7470	7690	7300	9820	5300	7560	7536.62	1.01	281	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	689	14.95	0.66	12	0.15	501.00	11390.00	11680	20240516	-35.87	5480	20231024	36.68	11680	-35.87	20240516	6770	10.64	20240118	11680	-35.87	20240516	5480	36.68	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
145	20240806	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7470	-90	5	-1.19	28947760	3860	6.37	7470	7580	7300	9820	5300	7560	7499.42	1.01	689	8466	8012	7506	7052	6546	7760	6800	46	2260	500	5140	10	1	9200224	687	14.91	0.66	12	0.04	501.00	11390.00	11680	20240516	-36.04	5480	20231024	36.31	11680	-36.04	20240516	6770	10.34	20240118	11680	-36.04	20240516	5480	36.31	20231024	1.85	N	270870	500	46 억	92721	N	N	N	N
146	20240805	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	-540	5	-6.67	444071860	59540	138.12	7960	7960	7000	10530	5670	8100	7454.79	1.01	230	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	696	15.09	0.66	12	0.65	501.00	11390.00	11680	20240516	-35.27	5480	20231024	37.96	11680	-35.27	20240516	6770	11.67	20240118	11680	-35.27	20240516	5480	37.96	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
147	20240805	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7150	-950	5	-11.73	391360400	52455	121.68	7960	7960	7000	10530	5670	8100	7460.84	1.01	489	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	658	14.27	0.63	12	0.57	501.00	11390.00	11680	20240516	-38.78	5480	20231024	30.47	11680	-38.78	20240516	6770	5.61	20240118	11680	-38.78	20240516	5480	30.47	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
148	20240805	140923	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7360	-740	5	-9.14	263829310	34637	80.35	7960	7960	7330	10530	5670	8100	7616.94	1.01	-4369	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	677	14.69	0.65	12	0.38	501.00	11390.00	11680	20240516	-36.99	5480	20231024	34.31	11680	-36.99	20240516	6770	8.71	20240118	11680	-36.99	20240516	5480	34.31	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
149	20240805	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7490	-610	5	-7.53	194674800	25275	58.63	7960	7960	7410	10530	5670	8100	7702.22	1.01	-6281	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	689	14.95	0.66	12	0.27	501.00	11390.00	11680	20240516	-35.87	5480	20231024	36.68	11680	-35.87	20240516	6770	10.64	20240118	11680	-35.87	20240516	5480	36.68	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
150	20240805	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7640	-460	5	-5.68	150485440	19412	45.03	7960	7960	7610	10530	5670	8100	7752.13	1.01	-5075	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	703	15.25	0.67	12	0.21	501.00	11390.00	11680	20240516	-34.59	5480	20231024	39.42	11680	-34.59	20240516	6770	12.85	20240118	11680	-34.59	20240516	5480	39.42	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
151	20240805	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7670	-430	5	-5.31	134733420	17349	40.25	7960	7960	7610	10530	5670	8100	7766.00	1.01	-5409	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	706	15.31	0.67	12	0.19	501.00	11390.00	11680	20240516	-34.33	5480	20231024	39.96	11680	-34.33	20240516	6770	13.29	20240118	11680	-34.33	20240516	5480	39.96	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
152	20240805	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7750	-350	5	-4.32	85115640	10897	25.28	7960	7960	7730	10530	5670	8100	7810.84	1.01	-2804	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	713	15.47	0.68	12	0.12	501.00	11390.00	11680	20240516	-33.65	5480	20231024	41.42	11680	-33.65	20240516	6770	14.48	20240118	11680	-33.65	20240516	5480	41.42	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
153	20240805	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7800	-300	5	-3.70	53897420	6885	15.97	7960	7960	7730	10530	5670	8100	7828.12	1.01	-2703	8700	8400	8210	7910	7720	8305	7815	46	2430	500	5500	10	1	9200224	718	15.57	0.68	12	0.07	501.00	11390.00	11680	20240516	-33.22	5480	20231024	42.34	11680	-33.22	20240516	6770	15.21	20240118	11680	-33.22	20240516	5480	42.34	20231024	1.90	N	270870	500	46 억	92491	N	N	N	N
154	20240802	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8100	-420	5	-4.93	281747350	34645	146.44	8510	8510	8020	11070	5970	8520	8132.60	1.03	-2796	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	745	16.17	0.71	12	0.38	501.00	11390.00	11680	20240516	-30.65	5480	20231024	47.81	11680	-30.65	20240516	6770	19.65	20240118	11680	-30.65	20240516	5480	47.81	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
155	20240802	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8160	-360	5	-4.23	249914490	30713	129.82	8510	8510	8020	11070	5970	8520	8137.09	1.03	-2528	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	751	16.29	0.72	12	0.33	501.00	11390.00	11680	20240516	-30.14	5480	20231024	48.91	11680	-30.14	20240516	6770	20.53	20240118	11680	-30.14	20240516	5480	48.91	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
156	20240802	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8090	-430	5	-5.05	175166340	21432	90.59	8510	8510	8090	11070	5970	8520	8173.12	1.03	-5296	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	744	16.15	0.71	12	0.23	501.00	11390.00	11680	20240516	-30.74	5480	20231024	47.63	11680	-30.74	20240516	6770	19.50	20240118	11680	-30.74	20240516	5480	47.63	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
157	20240802	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8120	-400	5	-4.69	152171700	18602	78.63	8510	8510	8100	11070	5970	8520	8180.39	1.03	-4991	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	747	16.21	0.71	12	0.20	501.00	11390.00	11680	20240516	-30.48	5480	20231024	48.18	11680	-30.48	20240516	6770	19.94	20240118	11680	-30.48	20240516	5480	48.18	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
158	20240802	120901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8130	-390	5	-4.58	129681210	15833	66.92	8510	8510	8100	11070	5970	8520	8190.56	1.03	-4631	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	748	16.23	0.71	12	0.17	501.00	11390.00	11680	20240516	-30.39	5480	20231024	48.36	11680	-30.39	20240516	6770	20.09	20240118	11680	-30.39	20240516	5480	48.36	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
159	20240802	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8140	-380	5	-4.46	96285790	11723	49.55	8510	8510	8110	11070	5970	8520	8213.41	1.03	-3789	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	749	16.25	0.71	12	0.13	501.00	11390.00	11680	20240516	-30.31	5480	20231024	48.54	11680	-30.31	20240516	6770	20.24	20240118	11680	-30.31	20240516	5480	48.54	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
160	20240802	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8220	-300	5	-3.52	40600010	4914	20.77	8510	8510	8170	11070	5970	8520	8262.11	1.03	-2865	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	756	16.41	0.72	12	0.05	501.00	11390.00	11680	20240516	-29.62	5480	20231024	50.00	11680	-29.62	20240516	6770	21.42	20240118	11680	-29.62	20240516	5480	50.00	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
161	20240802	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8500	-20	5	-0.23	212640	25	0.11	8510	8510	8500	11070	5970	8520	8505.60	1.03	-11	8826	8672	8456	8302	8086	8750	8380	46	2550	500	5790	10	1	9200224	782	16.97	0.75	12	0.00	501.00	11390.00	11680	20240516	-27.23	5480	20231024	55.11	11680	-27.23	20240516	6770	25.55	20240118	11680	-27.23	20240516	5480	55.11	20231024	1.85	N	270870	500	46 억	95177	N	N	N	N
162	20240801	160857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8520	240	2	2.90	198701620	23641	61.44	8240	8610	8240	10760	5800	8280	8404.91	0.95	7520	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	784	17.01	0.75	12	0.26	501.00	11390.00	11680	20240516	-27.05	5480	20230726	55.47	11680	-27.05	20240516	6770	25.85	20240118	11680	-27.05	20240516	5480	55.47	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
163	20240801	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8550	270	2	3.26	191814770	22833	59.34	8240	8610	8240	10760	5800	8280	8400.77	0.95	7634	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	787	17.07	0.75	12	0.25	501.00	11390.00	11680	20240516	-26.80	5480	20230726	56.02	11680	-26.80	20240516	6770	26.29	20240118	11680	-26.80	20240516	5480	56.02	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
164	20240801	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8540	260	2	3.14	179734410	21420	55.67	8240	8610	8240	10760	5800	8280	8390.96	0.95	8337	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	786	17.05	0.75	12	0.23	501.00	11390.00	11680	20240516	-26.88	5480	20230726	55.84	11680	-26.88	20240516	6770	26.14	20240118	11680	-26.88	20240516	5480	55.84	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
165	20240801	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8550	270	2	3.26	165749430	19784	51.42	8240	8610	8240	10760	5800	8280	8377.95	0.95	8448	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	787	17.07	0.75	12	0.22	501.00	11390.00	11680	20240516	-26.80	5480	20230726	56.02	11680	-26.80	20240516	6770	26.29	20240118	11680	-26.80	20240516	5480	56.02	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
166	20240801	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8480	200	2	2.42	151866350	18156	47.19	8240	8540	8240	10760	5800	8280	8364.53	0.95	8522	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	780	16.93	0.74	12	0.20	501.00	11390.00	11680	20240516	-27.40	5480	20230726	54.74	11680	-27.40	20240516	6770	25.26	20240118	11680	-27.40	20240516	5480	54.74	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
167	20240801	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8450	170	2	2.05	115055130	13797	35.86	8240	8470	8240	10760	5800	8280	8339.14	0.95	7520	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	777	16.87	0.74	12	0.15	501.00	11390.00	11680	20240516	-27.65	5480	20230726	54.20	11680	-27.65	20240516	6770	24.82	20240118	11680	-27.65	20240516	5480	54.20	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
168	20240801	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8340	60	2	0.72	59015020	7121	18.51	8240	8360	8240	10760	5800	8280	8287.46	0.95	3114	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	767	16.65	0.73	12	0.08	501.00	11390.00	11680	20240516	-28.60	5480	20230726	52.19	11680	-28.60	20240516	6770	23.19	20240118	11680	-28.60	20240516	5480	52.19	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N
169	20240801	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	8290	10	2	0.12	17937270	2170	5.64	8240	8320	8240	10760	5800	8280	8266.02	0.95	1208	8546	8412	8346	8212	8146	8380	8180	46	2480	500	5630	10	1	9200224	763	16.55	0.73	12	0.02	501.00	11390.00	11680	20240516	-29.02	5480	20230726	51.28	11680	-29.02	20240516	6770	22.45	20240118	11680	-29.02	20240516	5480	51.28	20231024	1.98	N	270870	500	46 억	87760	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History