KissMeData/088910/price/prices-20230801.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160715	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-15	5	-0.49	456797235	150753	123.76	3065	3080	3005	3965	2135	3050	3030.09	4.89	18368	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	784	4.86	0.40	12	0.58	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
3	20230831	150902	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-10	5	-0.33	441496940	145714	119.62	3065	3080	3005	3965	2135	3050	3029.89	4.89	18002	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	785	4.86	0.41	12	0.56	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
4	20230831	140956	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	-30	5	-0.98	377874640	124693	102.36	3065	3080	3005	3965	2135	3050	3030.44	4.89	13832	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	780	4.83	0.40	12	0.48	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
5	20230831	130927	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-10	5	-0.33	306024500	100874	82.81	3065	3080	3005	3965	2135	3050	3033.73	4.89	10706	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	785	4.86	0.41	12	0.39	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
6	20230831	120949	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	5	2	0.16	263706860	86978	71.40	3065	3080	3005	3965	2135	3050	3031.88	4.89	9410	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.34	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
7	20230831	111342	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	5	2	0.16	221599165	73177	60.07	3065	3080	3005	3965	2135	3050	3028.26	4.89	9065	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.28	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
8	20230831	101036	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-15	5	-0.49	81315010	26674	21.90	3065	3080	3025	3965	2135	3050	3048.47	4.89	-8311	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	784	4.86	0.40	12	0.10	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2500	21.40	20230726	3315	-8.45	20230616	2500	21.40	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
9	20230831	090905	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	15	2	0.49	17925100	5866	4.82	3065	3070	3050	3965	2135	3050	3055.76	4.89	-2266	3113	3081	3063	3031	3013	3072	3022	129	915	500	2190	5	1	25831764	792	4.90	0.41	12	0.02	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.52	N	088910	500	129 억	1264319	N	N	N	N
10	20230830	160718	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	-20	5	-0.65	372455440	121487	46.39	3070	3095	3045	3990	2150	3070	3065.80	4.83	16166	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	788	4.88	0.41	12	0.47	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
11	20230830	150844	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	-15	5	-0.49	352553490	114965	43.90	3070	3095	3045	3990	2150	3070	3066.62	4.83	16208	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	789	4.89	0.41	12	0.45	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
12	20230830	140926	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	-5	5	-0.16	298970375	97453	37.22	3070	3095	3045	3990	2150	3070	3067.84	4.83	22052	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	792	4.90	0.41	12	0.38	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
13	20230830	130914	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	-5	5	-0.16	284482260	92728	35.41	3070	3095	3045	3990	2150	3070	3067.92	4.83	19321	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	792	4.90	0.41	12	0.36	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
14	20230830	120927	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	5	2	0.16	277716395	90524	34.57	3070	3095	3045	3990	2150	3070	3067.88	4.83	18409	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	794	4.92	0.41	12	0.35	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
15	20230830	111332	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3095	25	2	0.81	269100730	87727	33.50	3070	3095	3045	3990	2150	3070	3067.48	4.83	18249	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	799	4.95	0.41	12	0.34	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2500	23.80	20230726	3315	-6.64	20230616	2500	23.80	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
16	20230830	100952	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	-10	5	-0.33	198338725	64682	24.70	3070	3090	3045	3990	2150	3070	3066.37	4.83	19279	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	790	4.90	0.41	12	0.25	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
17	20230830	090853	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	-10	5	-0.33	103191490	33685	12.86	3070	3090	3045	3990	2150	3070	3063.43	4.83	15093	3153	3111	3073	3031	2993	3132	3052	129	920	500	2210	5	1	25831764	790	4.90	0.41	12	0.13	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.56	N	088910	500	129 억	1248153	N	N	N	N
18	20230829	160713	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	0	3	0.00	802769370	260570	108.29	3040	3115	3035	3990	2150	3070	3080.85	4.40	112155	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	793	4.91	0.41	12	1.01	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
19	20230829	150850	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	10	2	0.33	784895270	254743	105.86	3040	3115	3035	3990	2150	3070	3081.13	4.40	111347	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	796	4.93	0.41	12	0.99	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
20	20230829	140954	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3095	25	2	0.81	679612365	220457	91.62	3040	3115	3035	3990	2150	3070	3082.74	4.40	111467	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	799	4.95	0.41	12	0.85	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2500	23.80	20230726	3315	-6.64	20230616	2500	23.80	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
21	20230829	130909	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3105	35	2	1.14	610256300	198074	82.31	3040	3115	3035	3990	2150	3070	3080.95	4.40	102661	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	802	4.97	0.41	12	0.77	625.00	7495.00	3315	20230616	-6.33	2500	20221013	24.20	3315	-6.33	20230616	2500	24.20	20230726	3315	-6.33	20230616	2500	24.20	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
22	20230829	120943	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3095	25	2	0.81	534520025	173649	72.16	3040	3110	3035	3990	2150	3070	3078.16	4.40	90676	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	799	4.95	0.41	12	0.67	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2500	23.80	20230726	3315	-6.64	20230616	2500	23.80	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
23	20230829	111551	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3100	30	2	0.98	480747010	156255	64.93	3040	3110	3035	3990	2150	3070	3076.68	4.40	87230	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	801	4.96	0.41	12	0.60	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
24	20230829	101028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3095	25	2	0.81	439443435	142895	59.38	3040	3110	3035	3990	2150	3070	3075.29	4.40	78788	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	799	4.95	0.41	12	0.55	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2500	23.80	20230726	3315	-6.64	20230616	2500	23.80	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
25	20230829	090700	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	-5	5	-0.16	45661725	14989	6.23	3040	3065	3035	3990	2150	3070	3046.35	4.40	6919	3163	3116	3063	3016	2963	3090	2990	129	920	500	2210	5	1	25831764	792	4.90	0.41	12	0.06	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.38	N	088910	500	129 억	1135998	N	N	N	N
26	20230828	160654	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	-80	5	-2.54	737225295	240523	20.67	3100	3110	3010	4095	2205	3150	3065.04	4.28	30276	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	793	4.91	0.41	12	0.93	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
27	20230828	150701	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	-85	5	-2.70	696832940	227362	19.54	3100	3110	3010	4095	2205	3150	3064.85	4.28	29453	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	792	4.90	0.41	12	0.88	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
28	20230828	140702	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	-75	5	-2.38	624856210	203828	17.52	3100	3110	3010	4095	2205	3150	3065.59	4.28	27762	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	794	4.92	0.41	12	0.79	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
29	20230828	130707	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	-80	5	-2.54	550123020	179553	15.43	3100	3110	3010	4095	2205	3150	3063.83	4.28	30654	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	793	4.91	0.41	12	0.70	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
30	20230828	120700	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	-95	5	-3.02	518144600	169096	14.53	3100	3110	3010	4095	2205	3150	3064.19	4.28	26900	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	789	4.89	0.41	12	0.65	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
31	20230828	110655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	-90	5	-2.86	349844435	113765	9.78	3100	3110	3050	4095	2205	3150	3075.13	4.28	17544	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	790	4.90	0.41	12	0.44	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
32	20230828	100650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3070	-80	5	-2.54	297063520	96549	8.30	3100	3110	3050	4095	2205	3150	3076.79	4.28	15176	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	793	4.91	0.41	12	0.37	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2500	22.80	20230726	3315	-7.39	20230616	2500	22.80	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
33	20230828	090701	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	-75	5	-2.38	184621810	59909	5.15	3100	3110	3050	4095	2205	3150	3081.67	4.28	14336	3343	3246	3108	3011	2873	3177	2942	129	945	500	2260	5	1	25831764	794	4.92	0.41	12	0.23	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.34	N	088910	500	129 억	1105723	N	N	N	N
34	20230825	160657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3150	170	2	5.70	3529980930	1141109	197.81	3200	3205	2970	3870	2090	2980	3093.38	4.32	-13686	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	814	5.04	0.42	12	4.42	625.00	7495.00	3315	20230616	-4.98	2500	20221013	26.00	3315	-4.98	20230616	2500	26.00	20230726	3315	-4.98	20230616	2500	26.00	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
35	20230825	150659	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3130	150	2	5.03	3232543815	1046328	181.38	3200	3205	2970	3870	2090	2980	3089.42	4.32	-23853	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	809	5.01	0.42	12	4.05	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2500	25.20	20230726	3315	-5.58	20230616	2500	25.20	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
36	20230825	140657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	95	2	3.19	2852130060	924006	160.18	3200	3205	2970	3870	2090	2980	3086.70	4.32	-69945	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	794	4.92	0.41	12	3.58	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
37	20230825	130655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	100	2	3.36	2642800860	856021	148.39	3200	3205	2970	3870	2090	2980	3087.31	4.32	-68683	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	796	4.93	0.41	12	3.31	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
38	20230825	120654	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	80	2	2.68	2488034190	805726	139.67	3200	3205	2970	3870	2090	2980	3087.94	4.32	-78976	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	790	4.90	0.41	12	3.12	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
39	20230825	110657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	0	3	0.00	1934715645	626742	108.65	3200	3205	2970	3870	2090	2980	3086.94	4.32	-107242	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	770	4.77	0.40	12	2.43	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
40	20230825	100657	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2975	-5	5	-0.17	1831883110	592315	102.68	3200	3205	2970	3870	2090	2980	3092.75	4.32	-109949	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	768	4.76	0.40	12	2.29	625.00	7495.00	3315	20230616	-10.26	2500	20221013	19.00	3315	-10.26	20230616	2500	19.00	20230726	3315	-10.26	20230616	2500	19.00	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
41	20230825	090655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3090	110	2	3.69	989985885	314649	54.55	3200	3205	3080	3870	2090	2980	3146.32	4.32	-86128	3273	3126	3008	2861	2743	3067	2802	129	890	500	2140	5	1	25831764	798	4.94	0.41	12	1.22	625.00	7495.00	3315	20230616	-6.79	2500	20221013	23.60	3315	-6.79	20230616	2500	23.60	20230726	3315	-6.79	20230616	2500	23.60	20221013	2.37	N	088910	500	129 억	1116461	N	N	N	N
42	20230824	160650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-150	5	-4.79	1563229195	518501	189.40	3150	3155	2890	4065	2195	3130	3014.90	4.05	64242	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	770	4.77	0.40	12	2.01	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
43	20230824	150649	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-150	5	-4.79	1461549545	484442	176.96	3150	3155	2890	4065	2195	3130	3016.98	4.05	67190	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	770	4.77	0.40	12	1.88	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
44	20230824	140650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2940	-190	5	-6.07	1280456380	423302	154.63	3150	3155	2890	4065	2195	3130	3024.92	4.05	51517	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	759	4.70	0.39	12	1.64	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2500	17.60	20230726	3315	-11.31	20230616	2500	17.60	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
45	20230824	130655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	-115	5	-3.67	806816465	264309	96.55	3150	3155	2890	4065	2195	3130	3052.55	4.05	6854	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	779	4.82	0.40	12	1.02	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
46	20230824	120655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-85	5	-2.72	714766830	233966	85.47	3150	3155	2890	4065	2195	3130	3055.00	4.05	3917	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	787	4.87	0.41	12	0.91	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
47	20230824	110653	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	-65	5	-2.08	677389060	221672	80.97	3150	3155	2890	4065	2195	3130	3055.82	4.05	4457	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	792	4.90	0.41	12	0.86	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
48	20230824	100650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3055	-75	5	-2.40	596548630	195188	71.30	3150	3155	2890	4065	2195	3130	3056.28	4.05	2094	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	789	4.89	0.41	12	0.76	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2500	22.20	20230726	3315	-7.84	20230616	2500	22.20	20221013	2.23	N	088910	500	129 억	1046776	N	N	N	N
49	20230824	090651	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2890	-240	5	-7.67	183897655	59591	21.77	3150	3155	2890	4065	2195	3130	3086.00	4.05	-8011	3226	3177	3111	3062	2996	3202	3087	129	935	500	2250	5	1	25831764	747	4.62	0.39	12	0.23	625.00	7495.00	3315	20230616	-12.82	2500	20221013	15.60	3315	-12.82	20230616	2500	15.60	20230726	3315	-12.82	20230616	2500	15.60	20221013	2.23	N	088910	500	129 억	1046776	Y	N	N	N
50	20230823	160648	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3130	50	2	1.62	821418125	264837	22.79	3100	3160	3045	4000	2160	3080	3101.16	3.89	41274	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	809	5.01	0.42	12	1.03	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2500	25.20	20230726	3315	-5.58	20230616	2500	25.20	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
51	20230823	150649	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3085	5	2	0.16	746661745	240887	20.73	3100	3160	3045	4000	2160	3080	3099.63	3.89	44905	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	797	4.94	0.41	12	0.93	625.00	7495.00	3315	20230616	-6.94	2500	20221013	23.40	3315	-6.94	20230616	2500	23.40	20230726	3315	-6.94	20230616	2500	23.40	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
52	20230823	140653	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3060	-20	5	-0.65	712457470	229821	19.78	3100	3160	3045	4000	2160	3080	3100.05	3.89	48913	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	790	4.90	0.41	12	0.89	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2500	22.40	20230726	3315	-7.69	20230616	2500	22.40	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
53	20230823	130648	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	0	3	0.00	677833955	218553	18.81	3100	3160	3045	4000	2160	3080	3101.46	3.89	46762	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	796	4.93	0.41	12	0.85	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
54	20230823	120654	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3110	30	2	0.97	620267970	199911	17.20	3100	3160	3045	4000	2160	3080	3102.72	3.89	40905	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	803	4.98	0.41	12	0.77	625.00	7495.00	3315	20230616	-6.18	2500	20221013	24.40	3315	-6.18	20230616	2500	24.40	20230726	3315	-6.18	20230616	2500	24.40	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
55	20230823	110649	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3125	45	2	1.46	592783155	191065	16.44	3100	3160	3045	4000	2160	3080	3102.52	3.89	36239	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	807	5.00	0.42	12	0.74	625.00	7495.00	3315	20230616	-5.73	2500	20221013	25.00	3315	-5.73	20230616	2500	25.00	20230726	3315	-5.73	20230616	2500	25.00	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
56	20230823	100649	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3100	20	2	0.65	317355725	103098	8.87	3100	3130	3045	4000	2160	3080	3078.19	3.89	-7371	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	801	4.96	0.41	12	0.40	625.00	7495.00	3315	20230616	-6.49	2500	20221013	24.00	3315	-6.49	20230616	2500	24.00	20230726	3315	-6.49	20230616	2500	24.00	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
57	20230823	090655	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3095	15	2	0.49	110231835	35756	3.08	3100	3110	3060	4000	2160	3080	3082.89	3.89	-5164	3360	3220	3140	3000	2920	3190	2970	129	920	500	2210	5	1	25831764	799	4.95	0.41	12	0.14	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2500	23.80	20230726	3315	-6.64	20230616	2500	23.80	20221013	2.25	N	088910	500	129 억	1005502	N	N	N	N
58	20230822	160645	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	0	3	0.00	3666259510	1160437	523.42	3080	3280	3060	4000	2160	3080	3159.41	3.78	30563	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	796	4.93	0.41	12	4.49	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
59	20230822	150647	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	0	3	0.00	3479638515	1099861	496.10	3080	3280	3060	4000	2160	3080	3163.71	3.78	22211	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	796	4.93	0.41	12	4.26	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
60	20230822	140650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3130	50	2	1.62	2938461675	925176	417.31	3080	3280	3060	4000	2160	3080	3176.11	3.78	-12032	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	809	5.01	0.42	12	3.58	625.00	7495.00	3315	20230616	-5.58	2500	20221013	25.20	3315	-5.58	20230616	2500	25.20	20230726	3315	-5.58	20230616	2500	25.20	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
61	20230822	130645	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3195	115	2	3.73	2510283900	790778	356.69	3080	3280	3060	4000	2160	3080	3174.45	3.78	-7986	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	825	5.11	0.43	12	3.06	625.00	7495.00	3315	20230616	-3.62	2500	20221013	27.80	3315	-3.62	20230616	2500	27.80	20230726	3315	-3.62	20230616	2500	27.80	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
62	20230822	120636	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3135	55	2	1.79	1966121595	619700	279.52	3080	3280	3060	4000	2160	3080	3172.70	3.78	-15013	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	810	5.02	0.42	12	2.40	625.00	7495.00	3315	20230616	-5.43	2500	20221013	25.40	3315	-5.43	20230616	2500	25.40	20230726	3315	-5.43	20230616	2500	25.40	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
63	20230822	110644	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3220	140	2	4.55	1408100520	443993	200.27	3080	3280	3060	4000	2160	3080	3171.45	3.78	-6191	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	832	5.15	0.43	12	1.72	625.00	7495.00	3315	20230616	-2.87	2500	20221013	28.80	3315	-2.87	20230616	2500	28.80	20230726	3315	-2.87	20230616	2500	28.80	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
64	20230822	100640	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3110	30	2	0.97	397578260	127360	57.45	3080	3165	3070	4000	2160	3080	3121.69	3.78	2930	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	803	4.98	0.41	12	0.49	625.00	7495.00	3315	20230616	-6.18	2500	20221013	24.40	3315	-6.18	20230616	2500	24.40	20230726	3315	-6.18	20230616	2500	24.40	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
65	20230822	090645	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	0	3	0.00	74363680	23908	10.78	3080	3135	3080	4000	2160	3080	3110.41	3.78	-9317	3150	3115	3060	3025	2970	3132	3042	129	920	500	2210	5	1	25831764	796	4.93	0.41	12	0.09	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.36	N	088910	500	129 억	975595	N	N	N	N
66	20230821	160641	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	40	2	1.32	667164090	218124	84.15	3040	3095	3005	3950	2130	3040	3058.64	3.67	28134	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	796	4.93	0.41	12	0.84	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
67	20230821	150647	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	35	2	1.15	630519215	206199	79.55	3040	3095	3005	3950	2130	3040	3057.82	3.67	26087	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	794	4.92	0.41	12	0.80	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
68	20230821	140644	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	10	2	0.33	592857905	193902	74.80	3040	3095	3005	3950	2130	3040	3057.51	3.67	23720	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	788	4.88	0.41	12	0.75	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
69	20230821	130650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	25	2	0.82	507637355	165946	64.02	3040	3095	3005	3950	2130	3040	3059.05	3.67	14169	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	792	4.90	0.41	12	0.64	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
70	20230821	120647	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3065	25	2	0.82	474194690	155033	59.81	3040	3095	3005	3950	2130	3040	3058.67	3.67	14942	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	792	4.90	0.41	12	0.60	625.00	7495.00	3315	20230616	-7.54	2500	20221013	22.60	3315	-7.54	20230616	2500	22.60	20230726	3315	-7.54	20230616	2500	22.60	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
71	20230821	110643	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	10	2	0.33	314889965	102648	39.60	3040	3095	3005	3950	2130	3040	3067.67	3.67	-6227	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	788	4.88	0.41	12	0.40	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
72	20230821	100643	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	35	2	1.15	174373080	56969	21.98	3040	3095	3005	3950	2130	3040	3060.84	3.67	-5659	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	794	4.92	0.41	12	0.22	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2500	23.00	20230726	3315	-7.24	20230616	2500	23.00	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
73	20230821	090650	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-30	5	-0.99	16445925	5436	2.10	3040	3040	3005	3950	2130	3040	3025.37	3.67	1853	3146	3092	3011	2957	2876	3120	2985	129	910	500	2180	5	1	25831764	778	4.82	0.40	12	0.02	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.40	N	088910	500	129 억	947460	N	N	N	N
74	20230818	160644	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	20	2	0.66	775883335	259215	76.94	2965	3065	2930	3925	2115	3020	2993.19	3.48	43473	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	785	4.86	0.41	12	1.00	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2500	21.60	20230726	3315	-8.30	20230616	2500	21.60	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
75	20230818	150636	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	0	3	0.00	674020005	225724	67.00	2965	3035	2930	3925	2115	3020	2986.04	3.48	41451	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	780	4.83	0.40	12	0.87	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
76	20230818	140642	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3015	-5	5	-0.17	534402200	179347	53.23	2965	3035	2930	3925	2115	3020	2979.71	3.48	25827	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	779	4.82	0.40	12	0.69	625.00	7495.00	3315	20230616	-9.05	2500	20221013	20.60	3315	-9.05	20230616	2500	20.60	20230726	3315	-9.05	20230616	2500	20.60	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
77	20230818	130637	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2985	-35	5	-1.16	363274245	122105	36.24	2965	3010	2930	3925	2115	3020	2975.10	3.48	3562	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	771	4.78	0.40	12	0.47	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2500	19.40	20230726	3315	-9.95	20230616	2500	19.40	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
78	20230818	120648	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	-40	5	-1.32	276600500	92961	27.59	2965	3010	2930	3925	2115	3020	2975.45	3.48	4324	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	770	4.77	0.40	12	0.36	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
79	20230818	110641	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-30	5	-0.99	196933060	66173	19.64	2965	3010	2930	3925	2115	3020	2976.03	3.48	-2918	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	772	4.78	0.40	12	0.26	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
80	20230818	100642	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2960	-60	5	-1.99	131888290	44319	13.15	2965	3010	2930	3925	2115	3020	2975.89	3.48	1479	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	765	4.74	0.39	12	0.17	625.00	7495.00	3315	20230616	-10.71	2500	20221013	18.40	3315	-10.71	20230616	2500	18.40	20230726	3315	-10.71	20230616	2500	18.40	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
81	20230818	090644	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2990	-30	5	-0.99	18867985	6332	1.88	2965	3010	2965	3925	2115	3020	2979.78	3.48	982	3136	3077	3016	2957	2896	3047	2927	129	905	500	2170	5	1	25831764	772	4.78	0.40	12	0.02	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2500	19.60	20230726	3315	-9.80	20230616	2500	19.60	20221013	2.70	N	088910	500	129 억	900194	N	N	N	N
82	20230817	160642	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	-60	5	-1.95	1015674060	336785	34.59	3050	3075	2955	4000	2160	3080	3015.73	3.67	-52297	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	780	4.83	0.40	12	1.30	625.00	7495.00	3315	20230616	-8.90	2500	20221013	20.80	3315	-8.90	20230616	2500	20.80	20230726	3315	-8.90	20230616	2500	20.80	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
83	20230817	150647	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	-50	5	-1.62	971879255	322313	33.11	3050	3075	2955	4000	2160	3080	3015.27	3.67	-52954	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	783	4.85	0.40	12	1.25	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
84	20230817	140641	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-35	5	-1.14	924705500	306720	31.51	3050	3075	2955	4000	2160	3080	3014.75	3.67	-55212	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	787	4.87	0.41	12	1.19	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
85	20230817	130639	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3045	-35	5	-1.14	815478845	270933	27.83	3050	3060	2955	4000	2160	3080	3009.81	3.67	-56774	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	787	4.87	0.41	12	1.05	625.00	7495.00	3315	20230616	-8.14	2500	20221013	21.80	3315	-8.14	20230616	2500	21.80	20230726	3315	-8.14	20230616	2500	21.80	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
86	20230817	120642	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3030	-50	5	-1.62	706327760	234988	24.14	3050	3055	2955	4000	2160	3080	3005.71	3.67	-68767	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	783	4.85	0.40	12	0.91	625.00	7495.00	3315	20230616	-8.60	2500	20221013	21.20	3315	-8.60	20230616	2500	21.20	20230726	3315	-8.60	20230616	2500	21.20	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
87	20230817	110641	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3025	-55	5	-1.79	649177295	216137	22.20	3050	3050	2955	4000	2160	3080	3003.44	3.67	-66753	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	781	4.84	0.40	12	0.84	625.00	7495.00	3315	20230616	-8.75	2500	20221013	21.00	3315	-8.75	20230616	2500	21.00	20230726	3315	-8.75	20230616	2500	21.00	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
88	20230817	100639	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3010	-70	5	-2.27	422927500	140747	14.46	3050	3050	2975	4000	2160	3080	3004.71	3.67	-12597	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	778	4.82	0.40	12	0.54	625.00	7495.00	3315	20230616	-9.20	2500	20221013	20.40	3315	-9.20	20230616	2500	20.40	20230726	3315	-9.20	20230616	2500	20.40	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
89	20230817	090637	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-80	5	-2.60	154778190	51315	5.27	3050	3050	2975	4000	2160	3080	3015.85	3.67	-4441	3233	3156	3003	2926	2773	3195	2965	129	920	500	2210	5	1	25831764	775	4.80	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.50	2500	20221013	20.00	3315	-9.50	20230616	2500	20.00	20230726	3315	-9.50	20230616	2500	20.00	20221013	2.69	N	088910	500	129 억	946945	N	N	N	N
90	20230816	160641	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3080	200	2	6.94	2855172565	958495	486.46	2880	3080	2850	3740	2020	2880	2978.64	3.81	-30372	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	796	4.93	0.41	12	3.71	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2500	23.20	20230726	3315	-7.09	20230616	2500	23.20	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
91	20230816	150641	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3050	170	2	5.90	2620250835	881991	447.63	2880	3070	2850	3740	2020	2880	2970.84	3.81	-37959	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	788	4.88	0.41	12	3.41	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2500	22.00	20230726	3315	-7.99	20230616	2500	22.00	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
92	20230816	140640	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2995	115	2	3.99	1952658150	662709	336.34	2880	3010	2850	3740	2020	2880	2946.48	3.81	-61121	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	774	4.79	0.40	12	2.57	625.00	7495.00	3315	20230616	-9.65	2500	20221013	19.80	3315	-9.65	20230616	2500	19.80	20230726	3315	-9.65	20230616	2500	19.80	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
93	20230816	130638	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	100	2	3.47	1800445105	611692	310.45	2880	3010	2850	3740	2020	2880	2943.39	3.81	-65430	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	770	4.77	0.40	12	2.37	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
94	20230816	120647	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2965	85	2	2.95	1633812475	556032	282.20	2880	3005	2850	3740	2020	2880	2938.34	3.81	-72154	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	766	4.74	0.40	12	2.15	625.00	7495.00	3315	20230616	-10.56	2500	20221013	18.60	3315	-10.56	20230616	2500	18.60	20230726	3315	-10.56	20230616	2500	18.60	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
95	20230816	110644	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2980	100	2	3.47	1408400420	480152	243.69	2880	3005	2850	3740	2020	2880	2933.24	3.81	-83647	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	770	4.77	0.40	12	1.86	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2500	19.20	20230726	3315	-10.11	20230616	2500	19.20	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
96	20230816	100642	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2935	55	2	1.91	754058670	259087	131.49	2880	2960	2850	3740	2020	2880	2910.45	3.81	-77877	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	758	4.70	0.39	12	1.00	625.00	7495.00	3315	20230616	-11.46	2500	20221013	17.40	3315	-11.46	20230616	2500	17.40	20230726	3315	-11.46	20230616	2500	17.40	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
97	20230816	090639	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2885	5	2	0.17	131449395	45743	23.22	2880	2885	2850	3740	2020	2880	2873.65	3.81	-12401	2986	2932	2881	2827	2776	2960	2855	129	860	500	2070	5	1	25831764	745	4.62	0.38	12	0.18	625.00	7495.00	3315	20230616	-12.97	2500	20221013	15.40	3315	-12.97	20230616	2500	15.40	20230726	3315	-12.97	20230616	2500	15.40	20221013	2.68	N	088910	500	129 억	984919	N	N	N	N
98	20230814	160633	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2880	10	2	0.35	565652150	196881	189.58	2860	2935	2830	3730	2010	2870	2873.04	3.81	-4050	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	744	4.61	0.38	12	0.76	625.00	7495.00	3315	20230616	-13.12	2500	20221013	15.20	3315	-13.12	20230616	2500	15.20	20230726	3315	-13.12	20230616	2500	15.20	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
99	20230814	150631	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2890	20	2	0.70	533411065	185718	178.83	2860	2935	2830	3730	2010	2870	2872.16	3.81	-4109	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	747	4.62	0.39	12	0.72	625.00	7495.00	3315	20230616	-12.82	2500	20221013	15.60	3315	-12.82	20230616	2500	15.60	20230726	3315	-12.82	20230616	2500	15.60	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
100	20230814	140632	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2870	0	3	0.00	280600290	98279	94.63	2860	2885	2830	3730	2010	2870	2855.14	3.81	356	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	741	4.59	0.38	12	0.38	625.00	7495.00	3315	20230616	-13.42	2500	20221013	14.80	3315	-13.42	20230616	2500	14.80	20230726	3315	-13.42	20230616	2500	14.80	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
101	20230814	130627	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2870	0	3	0.00	267776210	93810	90.33	2860	2885	2830	3730	2010	2870	2854.45	3.81	-1019	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	741	4.59	0.38	12	0.36	625.00	7495.00	3315	20230616	-13.42	2500	20221013	14.80	3315	-13.42	20230616	2500	14.80	20230726	3315	-13.42	20230616	2500	14.80	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
102	20230814	120630	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2845	-25	5	-0.87	191550120	67151	64.66	2860	2885	2830	3730	2010	2870	2852.53	3.81	-10070	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	735	4.55	0.38	12	0.26	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2500	13.80	20230726	3315	-14.18	20230616	2500	13.80	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
103	20230814	110627	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2850	-20	5	-0.70	177604245	62246	59.94	2860	2885	2830	3730	2010	2870	2853.26	3.81	-10455	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	736	4.56	0.38	12	0.24	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2500	14.00	20230726	3315	-14.03	20230616	2500	14.00	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
104	20230814	100628	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2855	-15	5	-0.52	141540900	49585	47.75	2860	2885	2830	3730	2010	2870	2854.51	3.81	-10506	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	737	4.57	0.38	12	0.19	625.00	7495.00	3315	20230616	-13.88	2500	20221013	14.20	3315	-13.88	20230616	2500	14.20	20230726	3315	-13.88	20230616	2500	14.20	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
105	20230814	090628	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2850	-20	5	-0.70	28178345	9889	9.52	2860	2860	2845	3730	2010	2870	2849.46	3.81	-6132	2933	2901	2858	2826	2783	2917	2842	129	860	500	2060	5	1	25831764	736	4.56	0.38	12	0.04	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2500	14.00	20230726	3315	-14.03	20230616	2500	14.00	20221013	2.73	N	088910	500	129 억	984148	N	N	N	N
106	20230811	160628	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2870	55	2	1.95	296465990	103585	70.92	2815	2890	2815	3655	1975	2815	2862.06	3.79	4752	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	741	4.59	0.38	12	0.40	625.00	7495.00	3315	20230616	-13.42	2500	20221013	14.80	3315	-13.42	20230616	2500	14.80	20230726	3315	-13.42	20230616	2500	14.80	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
107	20230811	150623	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2870	55	2	1.95	277089280	96833	66.29	2815	2890	2815	3655	1975	2815	2861.52	3.79	9399	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	741	4.59	0.38	12	0.37	625.00	7495.00	3315	20230616	-13.42	2500	20221013	14.80	3315	-13.42	20230616	2500	14.80	20230726	3315	-13.42	20230616	2500	14.80	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
108	20230811	140624	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2855	40	2	1.42	266413225	93107	63.74	2815	2890	2815	3655	1975	2815	2861.37	3.79	11123	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	737	4.57	0.38	12	0.36	625.00	7495.00	3315	20230616	-13.88	2500	20221013	14.20	3315	-13.88	20230616	2500	14.20	20230726	3315	-13.88	20230616	2500	14.20	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
109	20230811	130621	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2880	65	2	2.31	236977745	82834	56.71	2815	2890	2815	3655	1975	2815	2860.88	3.79	13198	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	744	4.61	0.38	12	0.32	625.00	7495.00	3315	20230616	-13.12	2500	20221013	15.20	3315	-13.12	20230616	2500	15.20	20230726	3315	-13.12	20230616	2500	15.20	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
110	20230811	120618	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2890	75	2	2.66	224310835	78436	53.70	2815	2890	2815	3655	1975	2815	2859.79	3.79	13199	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	747	4.62	0.39	12	0.30	625.00	7495.00	3315	20230616	-12.82	2500	20221013	15.60	3315	-12.82	20230616	2500	15.60	20230726	3315	-12.82	20230616	2500	15.60	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
111	20230811	110617	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2880	65	2	2.31	203011275	71050	48.64	2815	2890	2815	3655	1975	2815	2857.30	3.79	13204	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	744	4.61	0.38	12	0.28	625.00	7495.00	3315	20230616	-13.12	2500	20221013	15.20	3315	-13.12	20230616	2500	15.20	20230726	3315	-13.12	20230616	2500	15.20	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
112	20230811	100615	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2855	40	2	1.42	116565165	41014	28.08	2815	2860	2815	3655	1975	2815	2842.08	3.79	14437	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	737	4.57	0.38	12	0.16	625.00	7495.00	3315	20230616	-13.88	2500	20221013	14.20	3315	-13.88	20230616	2500	14.20	20230726	3315	-13.88	20230616	2500	14.20	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
113	20230811	090623	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2825	10	2	0.36	11375010	4037	2.76	2815	2825	2815	3655	1975	2815	2817.69	3.79	1217	2908	2861	2803	2756	2698	2885	2780	129	840	500	2020	5	1	25831764	730	4.52	0.38	12	0.02	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20221013	2.66	N	088910	500	129 억	979394	N	N	N	N
114	20230810	160617	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2815	55	2	1.99	408759370	146067	92.71	2755	2850	2745	3585	1935	2760	2798.44	3.75	11536	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	727	4.50	0.38	12	0.57	625.00	7495.00	3315	20230616	-15.08	2500	20221013	12.60	3315	-15.08	20230616	2500	12.60	20230726	3315	-15.08	20230616	2500	12.60	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
115	20230810	150615	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2835	75	2	2.72	374166930	133863	84.97	2755	2845	2745	3585	1935	2760	2795.15	3.75	14882	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	732	4.54	0.38	12	0.52	625.00	7495.00	3315	20230616	-14.48	2500	20221013	13.40	3315	-14.48	20230616	2500	13.40	20230726	3315	-14.48	20230616	2500	13.40	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
116	20230810	140614	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2820	60	2	2.17	307361725	110256	69.98	2755	2835	2745	3585	1935	2760	2787.71	3.75	14254	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	728	4.51	0.38	12	0.43	625.00	7495.00	3315	20230616	-14.93	2500	20221013	12.80	3315	-14.93	20230616	2500	12.80	20230726	3315	-14.93	20230616	2500	12.80	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
117	20230810	130609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2825	65	2	2.36	250954560	90156	57.22	2755	2835	2745	3585	1935	2760	2783.56	3.75	15006	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	730	4.52	0.38	12	0.35	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2500	13.00	20230726	3315	-14.78	20230616	2500	13.00	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
118	20230810	120618	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2810	50	2	1.81	223461340	80381	51.02	2755	2835	2745	3585	1935	2760	2780.03	3.75	15711	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	726	4.50	0.37	12	0.31	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2500	12.40	20230726	3315	-15.23	20230616	2500	12.40	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
119	20230810	110620	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2790	30	2	1.09	170561510	61595	39.10	2755	2810	2745	3585	1935	2760	2769.08	3.75	17521	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	721	4.46	0.37	12	0.24	625.00	7495.00	3315	20230616	-15.84	2500	20221013	11.60	3315	-15.84	20230616	2500	11.60	20230726	3315	-15.84	20230616	2500	11.60	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
120	20230810	100617	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2795	35	2	1.27	147606765	53366	33.87	2755	2810	2745	3585	1935	2760	2765.93	3.75	18362	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	722	4.47	0.37	12	0.21	625.00	7495.00	3315	20230616	-15.69	2500	20221013	11.80	3315	-15.69	20230616	2500	11.80	20230726	3315	-15.69	20230616	2500	11.80	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
121	20230810	090624	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2745	-15	5	-0.54	9069880	3297	2.09	2755	2760	2745	3585	1935	2760	2750.95	3.75	-281	2880	2820	2770	2710	2660	2850	2740	129	825	500	1980	5	1	25831764	709	4.39	0.37	12	0.01	625.00	7495.00	3315	20230616	-17.19	2500	20221013	9.80	3315	-17.19	20230616	2500	9.80	20230726	3315	-17.19	20230616	2500	9.80	20221013	2.72	N	088910	500	129 억	967854	N	N	N	N
122	20230809	160616	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2760	65	2	2.41	433631920	157550	145.22	2725	2830	2720	3500	1890	2695	2752.32	3.69	15366	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	713	4.42	0.37	12	0.61	625.00	7495.00	3315	20230616	-16.74	2500	20221013	10.40	3315	-16.74	20230616	2500	10.40	20230726	3315	-16.74	20230616	2500	10.40	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
123	20230809	150608	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2755	60	2	2.23	407241335	147941	136.36	2725	2830	2720	3500	1890	2695	2752.73	3.69	11678	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	712	4.41	0.37	12	0.57	625.00	7495.00	3315	20230616	-16.89	2500	20221013	10.20	3315	-16.89	20230616	2500	10.20	20230726	3315	-16.89	20230616	2500	10.20	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
124	20230809	140608	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2780	85	2	3.15	283628085	103005	94.94	2725	2830	2720	3500	1890	2695	2753.54	3.69	-1610	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	718	4.45	0.37	12	0.40	625.00	7495.00	3315	20230616	-16.14	2500	20221013	11.20	3315	-16.14	20230616	2500	11.20	20230726	3315	-16.14	20230616	2500	11.20	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
125	20230809	130621	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2785	90	2	3.34	267108945	97053	89.46	2725	2830	2720	3500	1890	2695	2752.20	3.69	-749	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	719	4.46	0.37	12	0.38	625.00	7495.00	3315	20230616	-15.99	2500	20221013	11.40	3315	-15.99	20230616	2500	11.40	20230726	3315	-15.99	20230616	2500	11.40	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
126	20230809	120618	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2770	75	2	2.78	216702565	79006	72.82	2725	2830	2720	3500	1890	2695	2742.86	3.69	484	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	716	4.43	0.37	12	0.31	625.00	7495.00	3315	20230616	-16.44	2500	20221013	10.80	3315	-16.44	20230616	2500	10.80	20230726	3315	-16.44	20230616	2500	10.80	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
127	20230809	110617	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2740	45	2	1.67	190145860	69360	63.93	2725	2830	2720	3500	1890	2695	2741.43	3.69	-747	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	708	4.38	0.37	12	0.27	625.00	7495.00	3315	20230616	-17.35	2500	20221013	9.60	3315	-17.35	20230616	2500	9.60	20230726	3315	-17.35	20230616	2500	9.60	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
128	20230809	100607	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2730	35	2	1.30	166973985	60871	56.11	2725	2830	2720	3500	1890	2695	2743.08	3.69	-3930	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	705	4.37	0.36	12	0.24	625.00	7495.00	3315	20230616	-17.65	2500	20221013	9.20	3315	-17.65	20230616	2500	9.20	20230726	3315	-17.65	20230616	2500	9.20	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
129	20230809	090609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2735	40	2	1.48	40217205	14529	13.39	2725	2830	2725	3500	1890	2695	2768.06	3.69	-4740	2775	2735	2710	2670	2645	2722	2657	129	805	500	1940	5	1	25831764	706	4.38	0.36	12	0.06	625.00	7495.00	3315	20230616	-17.50	2500	20221013	9.40	3315	-17.50	20230616	2500	9.40	20230726	3315	-17.50	20230616	2500	9.40	20221013	2.68	N	088910	500	129 억	952188	N	N	N	N
130	20230808	160621	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2695	-30	5	-1.10	280031445	103596	183.69	2725	2750	2685	3540	1910	2725	2703.11	3.82	-34162	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	696	4.31	0.36	12	0.40	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2500	7.80	20230726	3315	-18.70	20230616	2500	7.80	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
131	20230808	150614	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2710	-15	5	-0.55	261273250	96649	171.37	2725	2750	2685	3540	1910	2725	2703.32	3.82	-33479	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	700	4.34	0.36	12	0.37	625.00	7495.00	3315	20230616	-18.25	2500	20221013	8.40	3315	-18.25	20230616	2500	8.40	20230726	3315	-18.25	20230616	2500	8.40	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
132	20230808	140610	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2695	-30	5	-1.10	215851625	79834	141.56	2725	2750	2685	3540	1910	2725	2703.76	3.82	-25032	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	696	4.31	0.36	12	0.31	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2500	7.80	20230726	3315	-18.70	20230616	2500	7.80	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
133	20230808	130604	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-25	5	-0.92	110280670	40649	72.08	2725	2750	2690	3540	1910	2725	2713.00	3.82	-24914	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	697	4.32	0.36	12	0.16	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
134	20230808	120610	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-25	5	-0.92	95942715	35337	62.66	2725	2750	2690	3540	1910	2725	2715.08	3.82	-24025	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	697	4.32	0.36	12	0.14	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
135	20230808	110602	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2710	-15	5	-0.55	81213975	29887	52.99	2725	2750	2700	3540	1910	2725	2717.37	3.82	-22529	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	700	4.34	0.36	12	0.12	625.00	7495.00	3315	20230616	-18.25	2500	20221013	8.40	3315	-18.25	20230616	2500	8.40	20230726	3315	-18.25	20230616	2500	8.40	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
136	20230808	100612	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	-5	5	-0.18	9816375	3615	6.41	2725	2725	2700	3540	1910	2725	2715.46	3.82	-1152	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	703	4.35	0.36	12	0.01	625.00	7495.00	3315	20230616	-17.95	2500	20221013	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
137	20230808	090613	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2705	-20	5	-0.73	321215	118	0.21	2725	2725	2705	3540	1910	2725	2722.16	3.82	-1	2765	2745	2715	2695	2665	2755	2705	129	815	500	1960	5	1	25831764	699	4.33	0.36	12	0.00	625.00	7495.00	3315	20230616	-18.40	2500	20221013	8.20	3315	-18.40	20230616	2500	8.20	20230726	3315	-18.40	20230616	2500	8.20	20221013	2.81	N	088910	500	129 억	986593	N	N	N	N
138	20230807	160609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2725	15	2	0.55	150140820	55350	82.11	2715	2735	2685	3520	1900	2710	2712.56	3.80	4952	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	704	4.36	0.36	12	0.21	625.00	7495.00	3315	20230616	-17.80	2500	20221013	9.00	3315	-17.80	20230616	2500	9.00	20230726	3315	-17.80	20230616	2500	9.00	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
139	20230807	150608	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	10	2	0.37	117382780	43336	64.29	2715	2735	2685	3520	1900	2710	2708.67	3.80	4165	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	703	4.35	0.36	12	0.17	625.00	7495.00	3315	20230616	-17.95	2500	20221013	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
140	20230807	140609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	10	2	0.37	88742300	32788	48.64	2715	2735	2685	3520	1900	2710	2706.55	3.80	3078	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	703	4.35	0.36	12	0.13	625.00	7495.00	3315	20230616	-17.95	2500	20221013	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
141	20230807	130605	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2725	15	2	0.55	68645770	25401	37.68	2715	2735	2685	3520	1900	2710	2702.48	3.80	4022	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	704	4.36	0.36	12	0.10	625.00	7495.00	3315	20230616	-17.80	2500	20221013	9.00	3315	-17.80	20230616	2500	9.00	20230726	3315	-17.80	20230616	2500	9.00	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
142	20230807	120604	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	10	2	0.37	50974320	18905	28.05	2715	2720	2685	3520	1900	2710	2696.34	3.80	3967	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	703	4.35	0.36	12	0.07	625.00	7495.00	3315	20230616	-17.95	2500	20221013	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
143	20230807	110600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2685	-25	5	-0.92	19954150	7401	10.98	2715	2715	2685	3520	1900	2710	2696.14	3.80	-2230	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	694	4.30	0.36	12	0.03	625.00	7495.00	3315	20230616	-19.00	2500	20221013	7.40	3315	-19.00	20230616	2500	7.40	20230726	3315	-19.00	20230616	2500	7.40	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
144	20230807	100606	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-10	5	-0.37	8836125	3271	4.85	2715	2715	2695	3520	1900	2710	2701.35	3.80	-2760	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	697	4.32	0.36	12	0.01	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
145	20230807	090605	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-10	5	-0.37	1221780	451	0.67	2715	2715	2700	3520	1900	2710	2709.05	3.80	-332	2746	2727	2691	2672	2636	2737	2682	129	810	500	1950	5	1	25831764	697	4.32	0.36	12	0.00	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.83	N	088910	500	129 억	981644	N	N	N	N
146	20230804	160600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2710	45	2	1.69	180512725	67406	113.15	2655	2710	2655	3460	1870	2665	2677.99	3.72	21961	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	700	4.34	0.36	12	0.26	625.00	7495.00	3315	20230616	-18.25	2500	20221013	8.40	3315	-18.25	20230616	2500	8.40	20230726	3315	-18.25	20230616	2500	8.40	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
147	20230804	150601	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2695	30	2	1.13	169825675	63448	106.50	2655	2710	2655	3460	1870	2665	2676.61	3.72	20192	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	696	4.31	0.36	12	0.25	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2500	7.80	20230726	3315	-18.70	20230616	2500	7.80	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
148	20230804	140609	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2670	5	2	0.19	136545450	51097	85.77	2655	2690	2655	3460	1870	2665	2672.28	3.72	15305	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	690	4.27	0.36	12	0.20	625.00	7495.00	3315	20230616	-19.46	2500	20221013	6.80	3315	-19.46	20230616	2500	6.80	20230726	3315	-19.46	20230616	2500	6.80	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
149	20230804	130600	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2685	20	2	0.75	123880650	46360	77.82	2655	2690	2655	3460	1870	2665	2672.15	3.72	13843	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	694	4.30	0.36	12	0.18	625.00	7495.00	3315	20230616	-19.00	2500	20221013	7.40	3315	-19.00	20230616	2500	7.40	20230726	3315	-19.00	20230616	2500	7.40	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
150	20230804	120558	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2680	15	2	0.56	110963280	41534	69.72	2655	2690	2655	3460	1870	2665	2671.63	3.72	16146	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	692	4.29	0.36	12	0.16	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
151	20230804	110603	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2690	25	2	0.94	104858605	39257	65.90	2655	2690	2655	3460	1870	2665	2671.08	3.72	17498	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	695	4.30	0.36	12	0.15	625.00	7495.00	3315	20230616	-18.85	2500	20221013	7.60	3315	-18.85	20230616	2500	7.60	20230726	3315	-18.85	20230616	2500	7.60	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
152	20230804	100556	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2660	-5	5	-0.19	74330005	27869	46.78	2655	2685	2655	3460	1870	2665	2667.12	3.72	15102	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	687	4.26	0.35	12	0.11	625.00	7495.00	3315	20230616	-19.76	2500	20221013	6.40	3315	-19.76	20230616	2500	6.40	20230726	3315	-19.76	20230616	2500	6.40	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
153	20230804	090554	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2665	0	3	0.00	12352000	4634	7.78	2655	2685	2655	3460	1870	2665	2665.52	3.72	1982	2735	2700	2680	2645	2625	2690	2635	129	795	500	1910	5	1	25831764	688	4.26	0.36	12	0.02	625.00	7495.00	3315	20230616	-19.61	2500	20221013	6.60	3315	-19.61	20230616	2500	6.60	20230726	3315	-19.61	20230616	2500	6.60	20221013	2.73	N	088910	500	129 억	959679	N	N	N	N
154	20230803	160556	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2665	-35	5	-1.30	158554770	59238	57.88	2680	2715	2660	3510	1890	2700	2676.59	3.71	378	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	688	4.26	0.36	12	0.23	625.00	7495.00	3315	20230616	-19.61	2500	20221013	6.60	3315	-19.61	20230616	2500	6.60	20230726	3315	-19.61	20230616	2500	6.60	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
155	20230803	150559	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2680	-20	5	-0.74	145049515	54179	52.94	2680	2715	2660	3510	1890	2700	2677.23	3.71	380	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	692	4.29	0.36	12	0.21	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
156	20230803	140553	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2685	-15	5	-0.56	127878245	47763	46.67	2680	2715	2660	3510	1890	2700	2677.35	3.71	413	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	694	4.30	0.36	12	0.18	625.00	7495.00	3315	20230616	-19.00	2500	20221013	7.40	3315	-19.00	20230616	2500	7.40	20230726	3315	-19.00	20230616	2500	7.40	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
157	20230803	130558	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2670	-30	5	-1.11	127408180	47587	46.50	2680	2715	2660	3510	1890	2700	2677.37	3.71	409	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	690	4.27	0.36	12	0.18	625.00	7495.00	3315	20230616	-19.46	2500	20221013	6.80	3315	-19.46	20230616	2500	6.80	20230726	3315	-19.46	20230616	2500	6.80	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
158	20230803	120559	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2675	-25	5	-0.93	112445200	41978	41.02	2680	2715	2660	3510	1890	2700	2678.67	3.71	774	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	691	4.28	0.36	12	0.16	625.00	7495.00	3315	20230616	-19.31	2500	20221013	7.00	3315	-19.31	20230616	2500	7.00	20230726	3315	-19.31	20230616	2500	7.00	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
159	20230803	110553	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2695	-5	5	-0.19	111462910	41611	40.66	2680	2715	2660	3510	1890	2700	2678.69	3.71	776	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	696	4.31	0.36	12	0.16	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2500	7.80	20230726	3315	-18.70	20230616	2500	7.80	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
160	20230803	100551	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	0	3	0.00	97424490	36385	35.55	2680	2715	2660	3510	1890	2700	2677.60	3.71	2235	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	697	4.32	0.36	12	0.14	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
161	20230803	090551	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2680	-20	5	-0.74	11840930	4418	4.32	2680	2685	2680	3510	1890	2700	2680.15	3.71	-3266	2793	2746	2713	2666	2633	2730	2650	129	810	500	1940	5	1	25831764	692	4.29	0.36	12	0.02	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	2.73	N	088910	500	129 억	959168	N	N	N	N
162	20230802	160555	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-20	5	-0.74	274441765	100996	156.55	2725	2760	2680	3535	1905	2720	2717.35	3.76	-13392	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	697	4.32	0.36	12	0.39	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
163	20230802	150603	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2705	-15	5	-0.55	247954740	91141	141.27	2725	2760	2685	3535	1905	2720	2720.56	3.76	-13474	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	699	4.33	0.36	12	0.35	625.00	7495.00	3315	20230616	-18.40	2500	20221013	8.20	3315	-18.40	20230616	2500	8.20	20230726	3315	-18.40	20230616	2500	8.20	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
164	20230802	140556	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2725	5	2	0.18	198409010	72799	112.84	2725	2760	2695	3535	1905	2720	2725.44	3.76	-13058	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	704	4.36	0.36	12	0.28	625.00	7495.00	3315	20230616	-17.80	2500	20221013	9.00	3315	-17.80	20230616	2500	9.00	20230726	3315	-17.80	20230616	2500	9.00	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
165	20230802	130553	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2735	15	2	0.55	195001645	71546	110.90	2725	2760	2695	3535	1905	2720	2725.54	3.76	-11827	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	706	4.38	0.36	12	0.28	625.00	7495.00	3315	20230616	-17.50	2500	20221013	9.40	3315	-17.50	20230616	2500	9.40	20230726	3315	-17.50	20230616	2500	9.40	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
166	20230802	120549	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2715	-5	5	-0.18	129127135	47478	73.59	2725	2735	2700	3535	1905	2720	2719.73	3.76	-9807	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	701	4.34	0.36	12	0.18	625.00	7495.00	3315	20230616	-18.10	2500	20221013	8.60	3315	-18.10	20230616	2500	8.60	20230726	3315	-18.10	20230616	2500	8.60	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
167	20230802	110548	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2725	5	2	0.18	74351935	27371	42.43	2725	2735	2705	3535	1905	2720	2716.45	3.76	-3890	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	704	4.36	0.36	12	0.11	625.00	7495.00	3315	20230616	-17.80	2500	20221013	9.00	3315	-17.80	20230616	2500	9.00	20230726	3315	-17.80	20230616	2500	9.00	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
168	20230802	100550	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2730	10	2	0.37	57403870	21120	32.74	2725	2735	2705	3535	1905	2720	2717.99	3.76	-4034	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	705	4.37	0.36	12	0.08	625.00	7495.00	3315	20230616	-17.65	2500	20221013	9.20	3315	-17.65	20230616	2500	9.20	20230726	3315	-17.65	20230616	2500	9.20	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
169	20230802	090549	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2730	10	2	0.37	100935	37	0.06	2725	2730	2725	3535	1905	2720	2727.97	3.76	0	2783	2751	2708	2676	2633	2767	2692	129	815	500	1950	5	1	25831764	705	4.37	0.36	12	0.00	625.00	7495.00	3315	20230616	-17.65	2500	20221013	9.20	3315	-17.65	20230616	2500	9.20	20230726	3315	-17.65	20230616	2500	9.20	20221013	2.70	N	088910	500	129 억	972412	N	N	N	N
170	20230801	160550	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	10	2	0.37	170512450	63205	132.56	2705	2740	2665	3520	1900	2710	2697.67	3.80	-9790	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	703	4.35	0.36	12	0.24	625.00	7495.00	3315	20230616	-17.95	2500	20221013	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
171	20230801	150547	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2690	-20	5	-0.74	162059195	60093	126.04	2705	2740	2665	3520	1900	2710	2696.81	3.80	-9162	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	695	4.30	0.36	12	0.23	625.00	7495.00	3315	20230616	-18.85	2500	20221013	7.60	3315	-18.85	20230616	2500	7.60	20230726	3315	-18.85	20230616	2500	7.60	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
172	20230801	140559	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-10	5	-0.37	159467710	59130	124.02	2705	2740	2665	3520	1900	2710	2696.90	3.80	-9240	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	697	4.32	0.36	12	0.23	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
173	20230801	130546	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2715	5	2	0.18	87276520	32181	67.50	2705	2740	2690	3520	1900	2710	2712.05	3.80	-11388	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	701	4.34	0.36	12	0.12	625.00	7495.00	3315	20230616	-18.10	2500	20221013	8.60	3315	-18.10	20230616	2500	8.60	20230726	3315	-18.10	20230616	2500	8.60	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
174	20230801	120547	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	10	2	0.37	54791335	20251	42.47	2705	2720	2690	3520	1900	2710	2705.61	3.80	-7834	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	703	4.35	0.36	12	0.08	625.00	7495.00	3315	20230616	-17.95	2500	20221013	8.80	3315	-17.95	20230616	2500	8.80	20230726	3315	-17.95	20230616	2500	8.80	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
175	20230801	110544	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2715	5	2	0.18	53312515	19707	41.33	2705	2715	2690	3520	1900	2710	2705.26	3.80	-7717	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	701	4.34	0.36	12	0.08	625.00	7495.00	3315	20230616	-18.10	2500	20221013	8.60	3315	-18.10	20230616	2500	8.60	20230726	3315	-18.10	20230616	2500	8.60	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
176	20230801	100548	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2705	-5	5	-0.18	22382865	8269	17.34	2705	2715	2690	3520	1900	2710	2706.84	3.80	-6322	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	699	4.33	0.36	12	0.03	625.00	7495.00	3315	20230616	-18.40	2500	20221013	8.20	3315	-18.40	20230616	2500	8.20	20230726	3315	-18.40	20230616	2500	8.20	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N
177	20230801	090543	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2700	-10	5	-0.37	2068445	764	1.60	2705	2710	2700	3520	1900	2710	2707.39	3.80	-483	2756	2732	2696	2672	2636	2745	2685	129	810	500	1950	5	1	25831764	697	4.32	0.36	12	0.00	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.67	N	088910	500	129 억	982346	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History