KissMeData/194700/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160928	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12200	20	2	0.16	5991850580	492113	64.23	12100	12470	12000	15830	8530	12180	12175.66	4.75	56301	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2288	10.80	1.26	12	2.62	1130.00	9657.00	15050	20220902	-18.94	7470	20230726	63.32	13200	-7.58	20230829	7470	63.32	20230726	15050	-18.94	20220902	7470	63.32	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
3	20230831	151154	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12170	-10	5	-0.08	5790285690	475574	62.07	12100	12470	12000	15830	8530	12180	12175.36	4.75	58320	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2282	10.77	1.26	12	2.54	1130.00	9657.00	15050	20220902	-19.14	7470	20230726	62.92	13200	-7.80	20230829	7470	62.92	20230726	15050	-19.14	20220902	7470	62.92	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
4	20230831	141302	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12120	-60	5	-0.49	4659446930	382266	49.89	12100	12470	12000	15830	8530	12180	12189.02	4.75	38345	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2273	10.73	1.26	12	2.04	1130.00	9657.00	15050	20220902	-19.47	7470	20230726	62.25	13200	-8.18	20230829	7470	62.25	20230726	15050	-19.47	20220902	7470	62.25	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
5	20230831	131227	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12070	-110	5	-0.90	3957905280	324108	42.30	12100	12470	12000	15830	8530	12180	12211.70	4.75	30542	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2264	10.68	1.25	12	1.73	1130.00	9657.00	15050	20220902	-19.80	7470	20230726	61.58	13200	-8.56	20230829	7470	61.58	20230726	15050	-19.80	20220902	7470	61.58	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
6	20230831	121307	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12190	10	2	0.08	3401352240	278206	36.31	12100	12470	12000	15830	8530	12180	12226.04	4.75	27886	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2286	10.79	1.26	12	1.48	1130.00	9657.00	15050	20220902	-19.00	7470	20230726	63.19	13200	-7.65	20230829	7470	63.19	20230726	15050	-19.00	20220902	7470	63.19	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
7	20230831	111741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12190	10	2	0.08	3065423450	250666	32.72	12100	12470	12000	15830	8530	12180	12229.14	4.75	27874	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2286	10.79	1.26	12	1.34	1130.00	9657.00	15050	20220902	-19.00	7470	20230726	63.19	13200	-7.65	20230829	7470	63.19	20230726	15050	-19.00	20220902	7470	63.19	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
8	20230831	101356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12390	210	2	1.72	1969100310	160453	20.94	12100	12470	12100	15830	8530	12180	12272.21	4.75	31653	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2324	10.96	1.28	12	0.86	1130.00	9657.00	15050	20220902	-17.67	7470	20230726	65.86	13200	-6.14	20230829	7470	65.86	20230726	15050	-17.67	20220902	7470	65.86	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
9	20230831	091224	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12250	70	2	0.57	582763200	47718	6.23	12100	12320	12100	15830	8530	12180	12212.74	4.75	2932	13286	12732	12346	11792	11406	12540	11600	94	3650	500	8280	10	1	18754848	2297	10.84	1.27	12	0.25	1130.00	9657.00	15050	20220902	-18.60	7470	20230726	63.99	13200	-7.20	20230829	7470	63.99	20230726	15050	-18.60	20220902	7470	63.99	20230726	4.48	N	194700	500	93 억	891302	N	N	0	N	N
10	20230830	160932	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12180	-190	5	-1.54	9287069510	758352	117.02	12810	12900	11960	16080	8660	12370	12246.44	4.51	59287	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2284	10.78	1.26	12	4.04	1130.00	9657.00	16000	20220829	-23.88	7470	20230726	63.05	13200	-7.73	20230829	7470	63.05	20230726	15050	-19.07	20220902	7470	63.05	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
11	20230830	151130	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12130	-240	5	-1.94	9064956130	740065	114.20	12810	12900	11960	16080	8660	12370	12248.86	4.51	56672	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2275	10.73	1.26	12	3.95	1130.00	9657.00	16000	20220829	-24.19	7470	20230726	62.38	13200	-8.11	20230829	7470	62.38	20230726	15050	-19.40	20220902	7470	62.38	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
12	20230830	141220	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12110	-260	5	-2.10	8275271320	675124	104.18	12810	12900	11960	16080	8660	12370	12257.41	4.51	48857	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2271	10.72	1.25	12	3.60	1130.00	9657.00	16000	20220829	-24.31	7470	20230726	62.12	13200	-8.26	20230829	7470	62.12	20230726	15050	-19.53	20220902	7470	62.12	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
13	20230830	131211	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12180	-190	5	-1.54	6543121200	531601	82.03	12810	12900	12120	16080	8660	12370	12308.33	4.51	33115	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2284	10.78	1.26	12	2.83	1130.00	9657.00	16000	20220829	-23.88	7470	20230726	63.05	13200	-7.73	20230829	7470	63.05	20230726	15050	-19.07	20220902	7470	63.05	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
14	20230830	121223	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12180	-190	5	-1.54	6201376600	503595	77.71	12810	12900	12120	16080	8660	12370	12314.21	4.51	28199	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2284	10.78	1.26	12	2.69	1130.00	9657.00	16000	20220829	-23.88	7470	20230726	63.05	13200	-7.73	20230829	7470	63.05	20230726	15050	-19.07	20220902	7470	63.05	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
15	20230830	111723	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12280	-90	5	-0.73	5275659620	427563	65.98	12810	12900	12130	16080	8660	12370	12338.90	4.51	25410	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2303	10.87	1.27	12	2.28	1130.00	9657.00	16000	20220829	-23.25	7470	20230726	64.39	13200	-6.97	20230829	7470	64.39	20230726	15050	-18.41	20220902	7470	64.39	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
16	20230830	101301	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12210	-160	5	-1.29	4449681900	360346	55.61	12810	12900	12130	16080	8660	12370	12348.36	4.51	11562	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2290	10.81	1.26	12	1.92	1130.00	9657.00	16000	20220829	-23.69	7470	20230726	63.45	13200	-7.50	20230829	7470	63.45	20230726	15050	-18.87	20220902	7470	63.45	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
17	20230830	091158	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12430	60	2	0.49	1568440260	125433	19.36	12810	12900	12310	16080	8660	12370	12504.22	4.51	-13555	13556	12962	12606	12012	11656	12785	11835	94	3710	500	8410	10	1	18754848	2331	11.00	1.29	12	0.67	1130.00	9657.00	16000	20220829	-22.31	7470	20230726	66.40	13200	-5.83	20230829	7470	66.40	20230726	15050	-17.41	20220902	7470	66.40	20230726	4.51	N	194700	500	93 억	845585	N	N	0	N	N
18	20230829	160926	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12370	-210	5	-1.67	8111895290	642467	115.33	12650	13200	12250	16350	8810	12580	12626.77	4.09	96813	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2320	10.95	1.28	12	3.43	1130.00	9657.00	16600	20220826	-25.48	7470	20230726	65.60	13200	-6.29	20230829	7470	65.60	20230726	16000	-22.69	20220829	7470	65.60	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
19	20230829	151140	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12400	-180	5	-1.43	7743829510	612654	109.98	12650	13200	12250	16350	8810	12580	12639.81	4.09	90872	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2326	10.97	1.28	12	3.27	1130.00	9657.00	16600	20220826	-25.30	7470	20230726	66.00	13200	-6.06	20230829	7470	66.00	20230726	16000	-22.50	20220829	7470	66.00	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
20	20230829	141302	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12490	-90	5	-0.72	6851361180	540670	97.06	12650	13200	12250	16350	8810	12580	12671.98	4.09	80686	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2342	11.05	1.29	12	2.88	1130.00	9657.00	16600	20220826	-24.76	7470	20230726	67.20	13200	-5.38	20230829	7470	67.20	20230726	16000	-21.94	20220829	7470	67.20	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
21	20230829	131206	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12560	-20	5	-0.16	6115919150	481692	86.47	12650	13200	12250	16350	8810	12580	12696.74	4.09	67804	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2356	11.12	1.30	12	2.57	1130.00	9657.00	16600	20220826	-24.34	7470	20230726	68.14	13200	-4.85	20230829	7470	68.14	20230726	16000	-21.50	20220829	7470	68.14	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
22	20230829	121253	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12830	250	2	1.99	5547835020	436784	78.41	12650	13200	12250	16350	8810	12580	12701.55	4.09	69810	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2406	11.35	1.33	12	2.33	1130.00	9657.00	16600	20220826	-22.71	7470	20230726	71.75	13200	-2.80	20230829	7470	71.75	20230726	16000	-19.81	20220829	7470	71.75	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
23	20230829	111933	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12730	150	2	1.19	5051111000	397901	71.43	12650	13200	12250	16350	8810	12580	12694.39	4.09	56200	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2387	11.27	1.32	12	2.12	1130.00	9657.00	16600	20220826	-23.31	7470	20230726	70.41	13200	-3.56	20230829	7470	70.41	20230726	16000	-20.44	20220829	7470	70.41	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
24	20230829	101352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12490	-90	5	-0.72	4162997370	327573	58.81	12650	13200	12250	16350	8810	12580	12708.61	4.09	41287	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2342	11.05	1.29	12	1.75	1130.00	9657.00	16600	20220826	-24.76	7470	20230726	67.20	13200	-5.38	20230829	7470	67.20	20230726	16000	-21.94	20220829	7470	67.20	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
25	20230829	090911	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12960	380	2	3.02	571833700	44937	8.07	12650	12960	12540	16350	8810	12580	12725.23	4.09	3639	13220	12900	12530	12210	11840	12715	12025	94	3770	500	8550	10	1	18754848	2431	11.47	1.34	12	0.24	1130.00	9657.00	16600	20220826	-21.93	7470	20230726	73.49	12960	0.00	20230829	7470	73.49	20230726	16000	-19.00	20220829	7470	73.49	20230726	4.45	N	194700	500	93 억	768008	N	N	0	N	N
26	20230828	160859	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12580	30	2	0.24	6891809640	552702	93.69	12740	12850	12160	16310	8790	12550	12469.18	3.77	75028	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2359	11.13	1.30	12	2.95	1130.00	9657.00	16850	20220825	-25.34	7470	20230726	68.41	12850	-2.10	20230828	7470	68.41	20230726	16000	-21.38	20220829	7470	68.41	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
27	20230828	150909	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12520	-30	5	-0.24	6688506290	536521	90.95	12740	12850	12160	16310	8790	12550	12466.44	3.77	74499	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2348	11.08	1.30	12	2.86	1130.00	9657.00	16850	20220825	-25.70	7470	20230726	67.60	12850	-2.57	20230828	7470	67.60	20230726	16000	-21.75	20220829	7470	67.60	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
28	20230828	140910	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12570	20	2	0.16	5953257630	477996	81.02	12740	12850	12160	16310	8790	12550	12454.62	3.77	58241	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2357	11.12	1.30	12	2.55	1130.00	9657.00	16850	20220825	-25.40	7470	20230726	68.27	12850	-2.18	20230828	7470	68.27	20230726	16000	-21.44	20220829	7470	68.27	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
29	20230828	130918	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12490	-60	5	-0.48	5144299170	413745	70.13	12740	12850	12160	16310	8790	12550	12433.50	3.77	49367	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2342	11.05	1.29	12	2.21	1130.00	9657.00	16850	20220825	-25.88	7470	20230726	67.20	12850	-2.80	20230828	7470	67.20	20230726	16000	-21.94	20220829	7470	67.20	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
30	20230828	120910	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12470	-80	5	-0.64	4753267510	382384	64.82	12740	12850	12160	16310	8790	12550	12430.61	3.77	46990	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2339	11.04	1.29	12	2.04	1130.00	9657.00	16850	20220825	-25.99	7470	20230726	66.93	12850	-2.96	20230828	7470	66.93	20230726	16000	-22.06	20220829	7470	66.93	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
31	20230828	110906	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12380	-170	5	-1.35	3719607950	299125	50.70	12740	12850	12160	16310	8790	12550	12434.96	3.77	14728	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2322	10.96	1.28	12	1.59	1130.00	9657.00	16850	20220825	-26.53	7470	20230726	65.73	12850	-3.66	20230828	7470	65.73	20230726	16000	-22.62	20220829	7470	65.73	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
32	20230828	100857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12380	-170	5	-1.35	2459880920	198070	33.57	12740	12850	12160	16310	8790	12550	12419.25	3.77	-75	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2322	10.96	1.28	12	1.06	1130.00	9657.00	16850	20220825	-26.53	7470	20230726	65.73	12850	-3.66	20230828	7470	65.73	20230726	16000	-22.62	20220829	7470	65.73	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
33	20230828	090909	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12560	10	2	0.08	671192150	52864	8.96	12740	12850	12450	16310	8790	12550	12696.58	3.77	-21758	13023	12786	12443	12206	11863	12905	12325	94	3760	500	8530	10	1	18754848	2356	11.12	1.30	12	0.28	1130.00	9657.00	16850	20220825	-25.46	7470	20230726	68.14	12850	-2.26	20230828	7470	68.14	20230726	16000	-21.50	20220829	7470	68.14	20230726	4.33	N	194700	500	93 억	707380	N	N	0	N	N
34	20230825	160904	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12550	450	2	3.72	7289206190	584106	84.66	12240	12680	12100	15730	8470	12100	12479.17	3.61	37520	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2354	11.11	1.30	12	3.11	1130.00	9657.00	16900	20220824	-25.74	7470	20230726	68.01	12680	0.00	20230823	7470	68.01	20230726	16850	-25.52	20220825	7470	68.01	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
35	20230825	150909	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12550	450	2	3.72	7067717240	566442	82.10	12240	12680	12100	15730	8470	12100	12477.40	3.61	32561	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2354	11.11	1.30	12	3.02	1130.00	9657.00	16900	20220824	-25.74	7470	20230726	68.01	12680	0.00	20230823	7470	68.01	20230726	16850	-25.52	20220825	7470	68.01	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
36	20230825	140907	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12510	410	2	3.39	6047535030	485481	70.37	12240	12680	12100	15730	8470	12100	12456.80	3.61	5418	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2346	11.07	1.30	12	2.59	1130.00	9657.00	16900	20220824	-25.98	7470	20230726	67.47	12680	0.00	20230823	7470	67.47	20230726	16850	-25.76	20220825	7470	67.47	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
37	20230825	130902	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12500	400	2	3.31	5664147310	454837	65.93	12240	12680	12100	15730	8470	12100	12453.15	3.61	7066	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2344	11.06	1.29	12	2.43	1130.00	9657.00	16900	20220824	-26.04	7470	20230726	67.34	12680	0.00	20230823	7470	67.34	20230726	16850	-25.82	20220825	7470	67.34	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
38	20230825	120903	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12530	430	2	3.55	5142251310	413255	59.90	12240	12680	12100	15730	8470	12100	12443.30	3.61	4492	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2350	11.09	1.30	12	2.20	1130.00	9657.00	16900	20220824	-25.86	7470	20230726	67.74	12680	0.00	20230823	7470	67.74	20230726	16850	-25.64	20220825	7470	67.74	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
39	20230825	110904	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12400	300	2	2.48	4217674130	339577	49.22	12240	12680	12100	15730	8470	12100	12420.39	3.61	-4837	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2326	10.97	1.28	12	1.81	1130.00	9657.00	16900	20220824	-26.63	7470	20230726	66.00	12680	0.00	20230823	7470	66.00	20230726	16850	-26.41	20220825	7470	66.00	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
40	20230825	100908	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12420	320	2	2.64	3526430890	283438	41.08	12240	12680	12100	15730	8470	12100	12441.64	3.61	-6600	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2329	10.99	1.29	12	1.51	1130.00	9657.00	16900	20220824	-26.51	7470	20230726	66.27	12680	0.00	20230823	7470	66.27	20230726	16850	-26.29	20220825	7470	66.27	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
41	20230825	090902	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12630	530	2	4.38	1657440350	133647	19.37	12240	12680	12100	15730	8470	12100	12401.65	3.61	5379	12966	12532	12216	11782	11466	12375	11625	94	3630	500	8220	10	1	18754848	2369	11.18	1.31	12	0.71	1130.00	9657.00	16900	20220824	-25.27	7470	20230726	69.08	12680	0.00	20230823	7470	69.08	20230726	16850	-25.04	20220825	7470	69.08	20230726	4.11	N	194700	500	93 억	676308	N	N	1	N	N
42	20230824	160856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12100	-230	5	-1.87	8367560120	681553	41.91	12490	12650	11900	16020	8640	12330	12277.44	3.44	51687	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2269	10.71	1.25	12	3.63	1130.00	9657.00	16900	20220824	-28.40	7470	20230726	61.98	12680	-4.57	20230823	7470	61.98	20230726	16900	-28.40	20220824	7470	61.98	20230726	3.70	N	194700	500	93 억	645477	N	N	1	N	N
43	20230824	150855	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12100	-230	5	-1.87	7920919850	644490	39.63	12490	12650	11900	16020	8640	12330	12290.19	3.44	46193	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2269	10.71	1.25	12	3.44	1130.00	9657.00	16900	20220824	-28.40	7470	20230726	61.98	12680	-4.57	20230823	7470	61.98	20230726	16900	-28.40	20220824	7470	61.98	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
44	20230824	140857	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12050	-280	5	-2.27	7172500620	582740	35.83	12490	12650	11900	16020	8640	12330	12308.22	3.44	37667	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2260	10.66	1.25	12	3.11	1130.00	9657.00	16900	20220824	-28.70	7470	20230726	61.31	12680	-4.97	20230823	7470	61.31	20230726	16900	-28.70	20220824	7470	61.31	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
45	20230824	130900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12320	-10	5	-0.08	6033064660	488526	30.04	12490	12650	11900	16020	8640	12330	12349.54	3.44	33131	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2311	10.90	1.28	12	2.60	1130.00	9657.00	16900	20220824	-27.10	7470	20230726	64.93	12680	-2.84	20230823	7470	64.93	20230726	16900	-27.10	20220824	7470	64.93	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
46	20230824	120903	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12390	60	2	0.49	4927160290	397965	24.47	12490	12650	11900	16020	8640	12330	12380.94	3.44	4320	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2324	10.96	1.28	12	2.12	1130.00	9657.00	16900	20220824	-26.69	7470	20230726	65.86	12680	-2.29	20230823	7470	65.86	20230726	16900	-26.69	20220824	7470	65.86	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
47	20230824	110900	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12470	140	2	1.14	4480729960	362039	22.26	12490	12650	11900	16020	8640	12330	12376.43	3.44	5543	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2339	11.04	1.29	12	1.93	1130.00	9657.00	16900	20220824	-26.21	7470	20230726	66.93	12680	-1.66	20230823	7470	66.93	20230726	16900	-26.21	20220824	7470	66.93	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
48	20230824	100854	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12580	250	2	2.03	3641363610	294175	18.09	12490	12650	11900	16020	8640	12330	12378.29	3.44	-1504	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2359	11.13	1.30	12	1.57	1130.00	9657.00	16900	20220824	-25.56	7470	20230726	68.41	12680	-0.79	20230823	7470	68.41	20230726	16900	-25.56	20220824	7470	68.41	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
49	20230824	090858	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12280	-50	5	-0.41	1196601290	95654	5.88	12490	12650	12280	16020	8640	12330	12510.44	3.44	-15233	13303	12816	12193	11706	11083	13060	11950	94	3690	500	8380	10	1	18754848	2303	10.87	1.27	12	0.51	1130.00	9657.00	16900	20220824	-27.34	7470	20230726	64.39	12680	-3.15	20230823	7470	64.39	20230726	16900	-27.34	20220824	7470	64.39	20230726	3.70	N	194700	500	93 억	645477	N	N	0	N	N
50	20230823	160855	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12330	670	2	5.75	19918167480	1616073	68.96	11570	12680	11570	15150	8170	11660	12325.62	3.18	80335	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2312	10.91	1.28	12	8.62	1130.00	9657.00	17050	20220822	-27.68	7470	20230726	65.06	12680	-2.76	20230823	7470	65.06	20230726	16900	-27.04	20220824	7470	65.06	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
51	20230823	150852	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12460	800	2	6.86	19294179700	1565689	66.81	11570	12680	11570	15150	8170	11660	12323.72	3.18	72314	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2337	11.03	1.29	12	8.35	1130.00	9657.00	17050	20220822	-26.92	7470	20230726	66.80	12680	-1.74	20230823	7470	66.80	20230726	16900	-26.27	20220824	7470	66.80	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
52	20230823	140901	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12420	760	2	6.52	17738819340	1440613	61.47	11570	12680	11570	15150	8170	11660	12314.02	3.18	62949	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2329	10.99	1.29	12	7.68	1130.00	9657.00	17050	20220822	-27.16	7470	20230726	66.27	12680	-2.05	20230823	7470	66.27	20230726	16900	-26.51	20220824	7470	66.27	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
53	20230823	130852	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12460	800	2	6.86	16398765820	1333333	56.89	11570	12680	11570	15150	8170	11660	12299.75	3.18	53916	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2337	11.03	1.29	12	7.11	1130.00	9657.00	17050	20220822	-26.92	7470	20230726	66.80	12680	-1.74	20230823	7470	66.80	20230726	16900	-26.27	20220824	7470	66.80	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
54	20230823	120859	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12570	910	2	7.80	15070905900	1227546	52.38	11570	12680	11570	15150	8170	11660	12277.97	3.18	52804	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2357	11.12	1.30	12	6.55	1130.00	9657.00	17050	20220822	-26.28	7470	20230726	68.27	12680	-0.87	20230823	7470	68.27	20230726	16900	-25.62	20220824	7470	68.27	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
55	20230823	110853	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12480	820	2	7.03	12173735860	996931	42.54	11570	12540	11570	15150	8170	11660	12211.99	3.18	63296	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2341	11.04	1.29	12	5.32	1130.00	9657.00	17050	20220822	-26.80	7470	20230726	67.07	12540	-0.48	20230823	7470	67.07	20230726	16900	-26.15	20220824	7470	67.07	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
56	20230823	100854	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	12450	790	2	6.78	8537849880	704783	30.07	11570	12450	11570	15150	8170	11660	12115.06	3.18	-5328	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2335	11.02	1.29	12	3.76	1130.00	9657.00	17050	20220822	-26.98	7470	20230726	66.67	12450	0.00	20230823	7470	66.67	20230726	16900	-26.33	20220824	7470	66.67	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
57	20230823	090901	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11680	20	2	0.17	732342810	62804	2.68	11570	11760	11570	15150	8170	11660	11660.78	3.18	847	13286	12472	11486	10672	9686	12880	11080	94	3490	500	7920	10	1	18754848	2191	10.34	1.21	12	0.33	1130.00	9657.00	17050	20220822	-31.50	7470	20230726	56.36	12300	-5.04	20230822	7470	56.36	20230726	16900	-30.89	20220824	7470	56.36	20230726	3.40	N	194700	500	93 억	597099	N	N	0	N	N
58	20230822	160849	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11660	930	2	8.67	26962036600	2328789	412.83	10730	12300	10500	13940	7520	10730	11577.53	2.30	253609	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2187	10.32	1.21	12	12.42	1130.00	9657.00	17150	20220819	-32.01	7470	20230726	56.09	12300	-5.20	20230822	7470	56.09	20230726	17050	-31.61	20220822	7470	56.09	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
59	20230822	150850	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11750	1020	2	9.51	25513261580	2205914	391.05	10730	12300	10500	13940	7520	10730	11565.85	2.30	219907	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2204	10.40	1.22	12	11.76	1130.00	9657.00	17150	20220819	-31.49	7470	20230726	57.30	12300	-4.47	20230822	7470	57.30	20230726	17050	-31.09	20220822	7470	57.30	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
60	20230822	140851	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11640	910	2	8.48	12176489520	1083638	192.10	10730	11690	10500	13940	7520	10730	11236.68	2.30	111325	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2183	10.30	1.21	12	5.78	1130.00	9657.00	17150	20220819	-32.13	7470	20230726	55.82	11690	-0.43	20230822	7470	55.82	20230726	17050	-31.73	20220822	7470	55.82	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
61	20230822	130848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	600	2	5.59	8339384130	751540	133.23	10730	11470	10500	13940	7520	10730	11096.39	2.30	96565	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2125	10.03	1.17	12	4.01	1130.00	9657.00	17150	20220819	-33.94	7470	20230726	51.67	11470	-1.22	20230822	7470	51.67	20230726	17050	-33.55	20220822	7470	51.67	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
62	20230822	120836	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11330	600	2	5.59	6686025750	606405	107.50	10730	11470	10500	13940	7520	10730	11025.68	2.30	94441	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2125	10.03	1.17	12	3.23	1130.00	9657.00	17150	20220819	-33.94	7470	20230726	51.67	11470	-1.22	20230822	7470	51.67	20230726	17050	-33.55	20220822	7470	51.67	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
63	20230822	110848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	11140	410	2	3.82	4217140440	388197	68.82	10730	11140	10500	13940	7520	10730	10863.40	2.30	49579	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2089	9.86	1.15	12	2.07	1130.00	9657.00	17150	20220819	-35.04	7470	20230726	49.13	11140	0.00	20230822	7470	49.13	20230726	17050	-34.66	20220822	7470	49.13	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
64	20230822	100845	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10610	-120	5	-1.12	1665581930	154687	27.42	10730	10930	10500	13940	7520	10730	10767.43	2.30	-17325	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	1990	9.39	1.10	12	0.82	1130.00	9657.00	17150	20220819	-38.13	7470	20230726	42.03	11050	-3.98	20230131	7470	42.03	20230726	17050	-37.77	20220822	7470	42.03	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
65	20230822	090846	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10900	170	2	1.58	509434460	47066	8.34	10730	10920	10650	13940	7520	10730	10823.83	2.30	-13281	11296	11012	10666	10382	10036	11155	10525	94	3210	500	7290	10	1	18754848	2044	9.65	1.13	12	0.25	1130.00	9657.00	17150	20220819	-36.44	7470	20230726	45.92	11050	-1.36	20230131	7470	45.92	20230726	17050	-36.07	20220822	7470	45.92	20230726	3.05	N	194700	500	93 억	432099	N	N	0	N	N
66	20230821	160843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10730	290	2	2.78	6012423080	562511	93.77	10550	10950	10320	13570	7310	10440	10688.52	2.33	26065	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	2012	9.50	1.11	12	3.00	1130.00	9657.00	20700	20220818	-48.16	7470	20230726	43.64	11050	-2.90	20230131	7470	43.64	20230726	17050	-37.07	20220822	7470	43.64	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
67	20230821	150850	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10710	270	2	2.59	5845898290	546983	91.18	10550	10950	10320	13570	7310	10440	10687.53	2.33	27791	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	2009	9.48	1.11	12	2.92	1130.00	9657.00	20700	20220818	-48.26	7470	20230726	43.37	11050	-3.08	20230131	7470	43.37	20230726	17050	-37.18	20220822	7470	43.37	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
68	20230821	140846	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10760	320	2	3.07	5050683450	473119	78.86	10550	10950	10320	13570	7310	10440	10675.29	2.33	24987	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	2018	9.52	1.11	12	2.52	1130.00	9657.00	20700	20220818	-48.02	7470	20230726	44.04	11050	-2.62	20230131	7470	44.04	20230726	17050	-36.89	20220822	7470	44.04	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
69	20230821	130856	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10610	170	2	1.63	4567280310	427812	71.31	10550	10950	10320	13570	7310	10440	10675.91	2.33	16306	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	1990	9.39	1.10	12	2.28	1130.00	9657.00	20700	20220818	-48.74	7470	20230726	42.03	11050	-3.98	20230131	7470	42.03	20230726	17050	-37.77	20220822	7470	42.03	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
70	20230821	120852	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10730	290	2	2.78	4103851210	383904	63.99	10550	10950	10320	13570	7310	10440	10689.78	2.33	4625	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	2012	9.50	1.11	12	2.05	1130.00	9657.00	20700	20220818	-48.16	7470	20230726	43.64	11050	-2.90	20230131	7470	43.64	20230726	17050	-37.07	20220822	7470	43.64	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
71	20230821	110846	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10700	260	2	2.49	3457112610	323964	54.00	10550	10950	10320	13570	7310	10440	10671.29	2.33	-11989	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	2007	9.47	1.11	12	1.73	1130.00	9657.00	20700	20220818	-48.31	7470	20230726	43.24	11050	-3.17	20230131	7470	43.24	20230726	17050	-37.24	20220822	7470	43.24	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
72	20230821	100844	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10710	270	2	2.59	2632331300	246391	41.07	10550	10950	10320	13570	7310	10440	10683.55	2.33	-16674	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	2009	9.48	1.11	12	1.31	1130.00	9657.00	20700	20220818	-48.26	7470	20230726	43.37	11050	-3.08	20230131	7470	43.37	20230726	17050	-37.18	20220822	7470	43.37	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
73	20230821	090851	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10370	-70	5	-0.67	370073450	35178	5.86	10550	10630	10320	13570	7310	10440	10520.03	2.33	-17557	11240	10840	10400	10000	9560	11040	10200	94	3130	500	7090	10	1	18754848	1945	9.18	1.07	12	0.19	1130.00	9657.00	20700	20220818	-49.90	7470	20230726	38.82	11050	-6.15	20230131	7470	38.82	20230726	17050	-39.18	20220822	7470	38.82	20230726	2.99	N	194700	500	93 억	436789	N	N	0	N	N
74	20230818	160845	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10440	340	2	3.37	6195596940	598346	116.86	10300	10800	9960	13130	7070	10100	10354.49	2.32	465	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1958	9.24	1.08	12	3.19	1130.00	9657.00	20700	20220818	-49.57	7470	20230726	39.76	11050	-5.52	20230131	7470	39.76	20230726	20700	-49.57	20220818	7470	39.76	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
75	20230818	150837	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10310	210	2	2.08	5743117220	554831	108.36	10300	10800	9960	13130	7070	10100	10351.11	2.32	-8114	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1934	9.12	1.07	12	2.96	1130.00	9657.00	20700	20220818	-50.19	7470	20230726	38.02	11050	-6.70	20230131	7470	38.02	20230726	20700	-50.19	20220818	7470	38.02	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
76	20230818	140843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10230	130	2	1.29	5199193450	502053	98.06	10300	10800	9960	13130	7070	10100	10355.87	2.32	-5242	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1919	9.05	1.06	12	2.68	1130.00	9657.00	20700	20220818	-50.58	7470	20230726	36.95	11050	-7.42	20230131	7470	36.95	20230726	20700	-50.58	20220818	7470	36.95	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
77	20230818	130837	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10190	90	2	0.89	4969351340	479574	93.67	10300	10800	9960	13130	7070	10100	10362.01	2.32	-4619	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1911	9.02	1.06	12	2.56	1130.00	9657.00	20700	20220818	-50.77	7470	20230726	36.41	11050	-7.78	20230131	7470	36.41	20230726	20700	-50.77	20220818	7470	36.41	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
78	20230818	120849	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10190	90	2	0.89	4541572980	437183	85.39	10300	10800	10050	13130	7070	10100	10388.27	2.32	-13202	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1911	9.02	1.06	12	2.33	1130.00	9657.00	20700	20220818	-50.77	7470	20230726	36.41	11050	-7.78	20230131	7470	36.41	20230726	20700	-50.77	20220818	7470	36.41	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
79	20230818	110840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10270	170	2	1.68	4297582660	413346	80.73	10300	10800	10050	13130	7070	10100	10397.06	2.32	-16378	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1926	9.09	1.06	12	2.20	1130.00	9657.00	20700	20220818	-50.39	7470	20230726	37.48	11050	-7.06	20230131	7470	37.48	20230726	20700	-50.39	20220818	7470	37.48	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
80	20230818	100844	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10390	290	2	2.87	3772150820	361766	70.66	10300	10800	10130	13130	7070	10100	10427.05	2.32	-21937	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1949	9.19	1.08	12	1.93	1130.00	9657.00	20700	20220818	-49.81	7470	20230726	39.09	11050	-5.97	20230131	7470	39.09	20230726	20700	-49.81	20220818	7470	39.09	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
81	20230818	090848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10440	340	2	3.37	1707019980	162904	31.82	10300	10800	10210	13130	7070	10100	10478.69	2.32	-36163	10620	10360	10080	9820	9540	10220	9680	94	3030	500	6860	10	1	18754848	1958	9.24	1.08	12	0.87	1130.00	9657.00	20700	20220818	-49.57	7470	20230726	39.76	11050	-5.52	20230131	7470	39.76	20230726	20700	-49.57	20220818	7470	39.76	20230726	2.28	N	194700	500	93 억	435738	N	N	1	N	N
82	20230817	160845	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10100	-230	5	-2.23	5123298920	509939	50.61	10290	10340	9800	13420	7240	10330	10046.77	2.45	-14707	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1894	8.94	1.05	12	2.72	1130.00	9657.00	20700	20220818	-51.21	7470	20230726	35.21	11050	-8.60	20230131	7470	35.21	20230726	35850	-71.83	20220817	7470	35.21	20230726	2.27	N	194700	500	93 억	459596	N	N	1	N	N
83	20230817	150850	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10100	-230	5	-2.23	5044087150	502122	49.83	10290	10340	9800	13420	7240	10330	10045.44	2.45	-14742	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1894	8.94	1.05	12	2.68	1130.00	9657.00	20700	20220818	-51.21	7470	20230726	35.21	11050	-8.60	20230131	7470	35.21	20230726	35850	-71.83	20220817	7470	35.21	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
84	20230817	140842	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10190	-140	5	-1.36	4713978980	469485	46.59	10290	10340	9800	13420	7240	10330	10040.64	2.45	-7038	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1911	9.02	1.06	12	2.50	1130.00	9657.00	20700	20220818	-50.77	7470	20230726	36.41	11050	-7.78	20230131	7470	36.41	20230726	35850	-71.58	20220817	7470	36.41	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
85	20230817	130840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10210	-120	5	-1.16	4407520260	439428	43.61	10290	10340	9800	13420	7240	10330	10030.01	2.45	3273	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1915	9.04	1.06	12	2.34	1130.00	9657.00	20700	20220818	-50.68	7470	20230726	36.68	11050	-7.60	20230131	7470	36.68	20230726	35850	-71.52	20220817	7470	36.68	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
86	20230817	120843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9980	-350	5	-3.39	4142548990	413129	41.00	10290	10340	9800	13420	7240	10330	10027.13	2.45	573	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1872	8.83	1.03	12	2.20	1130.00	9657.00	20700	20220818	-51.79	7470	20230726	33.60	11050	-9.68	20230131	7470	33.60	20230726	35850	-72.16	20220817	7470	33.60	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
87	20230817	110842	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9880	-450	5	-4.36	3878828120	386761	38.38	10290	10340	9800	13420	7240	10330	10028.87	2.45	2	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1853	8.74	1.02	12	2.06	1130.00	9657.00	20700	20220818	-52.27	7470	20230726	32.26	11050	-10.59	20230131	7470	32.26	20230726	35850	-72.44	20220817	7470	32.26	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
88	20230817	100838	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9990	-340	5	-3.29	2363153240	233973	23.22	10290	10340	9930	13420	7240	10330	10099.94	2.45	-8586	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1874	8.84	1.03	12	1.25	1130.00	9657.00	20700	20220818	-51.74	7470	20230726	33.73	11050	-9.59	20230131	7470	33.73	20230726	35850	-72.13	20220817	7470	33.73	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
89	20230817	090837	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10110	-220	5	-2.13	686932210	67537	6.70	10290	10340	9950	13420	7240	10330	10170.80	2.45	-9350	11150	10740	10010	9600	8870	10945	9805	94	3090	500	7020	10	1	18754848	1896	8.95	1.05	12	0.36	1130.00	9657.00	20700	20220818	-51.16	7470	20230726	35.34	11050	-8.51	20230131	7470	35.34	20230726	35850	-71.80	20220817	7470	35.34	20230726	2.27	N	194700	500	93 억	459596	N	N	0	N	N
90	20230816	160843	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10330	760	2	7.94	9908300270	1001327	131.16	9580	10420	9280	12440	6700	9570	9894.47	2.58	-14563	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1937	9.14	1.07	12	5.34	1130.00	9657.00	20700	20220818	-50.10	7470	20230726	38.29	11050	-6.52	20230131	7470	38.29	20230726	35850	-71.19	20220817	7470	38.29	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
91	20230816	150844	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10140	570	2	5.96	9177379100	930104	121.83	9580	10420	9280	12440	6700	9570	9867.05	2.58	-16688	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1902	8.97	1.05	12	4.96	1130.00	9657.00	20700	20220818	-51.01	7470	20230726	35.74	11050	-8.24	20230131	7470	35.74	20230726	35850	-71.72	20220817	7470	35.74	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
92	20230816	140842	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10040	470	2	4.91	6658520160	684271	89.63	9580	10170	9280	12440	6700	9570	9730.82	2.58	-25037	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1883	8.88	1.04	12	3.65	1130.00	9657.00	20700	20220818	-51.50	7470	20230726	34.40	11050	-9.14	20230131	7470	34.40	20230726	35850	-71.99	20220817	7470	34.40	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
93	20230816	130840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	10100	530	2	5.54	5520044060	569989	74.66	9580	10170	9280	12440	6700	9570	9684.47	2.58	-46184	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1894	8.94	1.05	12	3.04	1130.00	9657.00	20700	20220818	-51.21	7470	20230726	35.21	11050	-8.60	20230131	7470	35.21	20230726	35850	-71.83	20220817	7470	35.21	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
94	20230816	120851	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9700	130	2	1.36	3215570910	337546	44.21	9580	9740	9280	12440	6700	9570	9526.32	2.58	-44936	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1819	8.58	1.00	12	1.80	1130.00	9657.00	20700	20220818	-53.14	7470	20230726	29.85	11050	-12.22	20230131	7470	29.85	20230726	35850	-72.94	20220817	7470	29.85	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
95	20230816	110848	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9700	130	2	1.36	2530591500	266743	34.94	9580	9730	9280	12440	6700	9570	9487.00	2.58	-37275	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1819	8.58	1.00	12	1.42	1130.00	9657.00	20700	20220818	-53.14	7470	20230726	29.85	11050	-12.22	20230131	7470	29.85	20230726	35850	-72.94	20220817	7470	29.85	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
96	20230816	100844	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9350	-220	5	-2.30	1617635090	171531	22.47	9580	9600	9280	12440	6700	9570	9430.57	2.58	-29105	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1754	8.27	0.97	12	0.91	1130.00	9657.00	20700	20220818	-54.83	7470	20230726	25.17	11050	-15.38	20230131	7470	25.17	20230726	35850	-73.92	20220817	7470	25.17	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
97	20230816	090840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9380	-190	5	-1.99	488904480	51480	6.74	9580	9590	9380	12440	6700	9570	9496.98	2.58	-10378	10170	9870	9370	9070	8570	10020	9220	94	2870	500	6500	10	1	18754848	1759	8.30	0.97	12	0.27	1130.00	9657.00	20700	20220818	-54.69	7470	20230726	25.57	11050	-15.11	20230131	7470	25.57	20230726	35850	-73.84	20220817	7470	25.57	20230726	2.20	N	194700	500	93 억	483722	N	N	0	N	N
98	20230814	160833	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9570	810	2	9.25	7140127180	759503	382.79	8900	9670	8870	11380	6140	8760	9400.72	2.19	87824	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1795	8.47	0.99	12	4.05	1130.00	9657.00	20700	20220818	-53.77	7470	20230726	28.11	11050	-13.39	20230131	7470	28.11	20230726	35850	-73.31	20220817	7470	28.11	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
99	20230814	150830	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9600	840	2	9.59	6760190480	719882	362.82	8900	9670	8870	11380	6140	8760	9390.69	2.19	91830	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1800	8.50	0.99	12	3.84	1130.00	9657.00	20700	20220818	-53.62	7470	20230726	28.51	11050	-13.12	20230131	7470	28.51	20230726	35850	-73.22	20220817	7470	28.51	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
100	20230814	140831	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9420	660	2	7.53	5915338410	631152	318.10	8900	9670	8870	11380	6140	8760	9372.29	2.19	89884	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1767	8.34	0.98	12	3.37	1130.00	9657.00	20700	20220818	-54.49	7470	20230726	26.10	11050	-14.75	20230131	7470	26.10	20230726	35850	-73.72	20220817	7470	26.10	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
101	20230814	130823	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9540	780	2	8.90	5256396200	561889	283.19	8900	9670	8870	11380	6140	8760	9354.87	2.19	75925	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1789	8.44	0.99	12	3.00	1130.00	9657.00	20700	20220818	-53.91	7470	20230726	27.71	11050	-13.67	20230131	7470	27.71	20230726	35850	-73.39	20220817	7470	27.71	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
102	20230814	120829	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9440	680	2	7.76	4573695900	489642	246.78	8900	9670	8870	11380	6140	8760	9340.90	2.19	50877	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1770	8.35	0.98	12	2.61	1130.00	9657.00	20700	20220818	-54.40	7470	20230726	26.37	11050	-14.57	20230131	7470	26.37	20230726	35850	-73.67	20220817	7470	26.37	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
103	20230814	110824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9370	610	2	6.96	2755047620	298269	150.33	8900	9400	8870	11380	6140	8760	9236.79	2.19	51631	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1757	8.29	0.97	12	1.59	1130.00	9657.00	20700	20220818	-54.73	7470	20230726	25.44	11050	-15.20	20230131	7470	25.44	20230726	35850	-73.86	20220817	7470	25.44	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
104	20230814	100825	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9350	590	2	6.74	2161358450	234408	118.14	8900	9400	8870	11380	6140	8760	9220.50	2.19	28309	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1754	8.27	0.97	12	1.25	1130.00	9657.00	20700	20220818	-54.83	7470	20230726	25.17	11050	-15.38	20230131	7470	25.17	20230726	35850	-73.92	20220817	7470	25.17	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
105	20230814	090824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	9100	340	2	3.88	322471760	35736	18.01	8900	9140	8870	11380	6140	8760	9023.72	2.19	4254	9120	8940	8790	8610	8460	8865	8535	94	2620	500	5950	10	1	18754848	1707	8.05	0.94	12	0.19	1130.00	9657.00	20700	20220818	-56.04	7470	20230726	21.82	11050	-17.65	20230131	7470	21.82	20230726	35850	-74.62	20220817	7470	21.82	20230726	2.21	N	194700	500	93 억	409886	N	N	0	N	N
106	20230811	160824	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8760	0	3	0.00	1745846490	197789	66.93	8830	8970	8640	11380	6140	8760	8826.83	2.30	-21720	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1643	7.75	0.91	12	1.05	1130.00	9657.00	20700	20220818	-57.68	7470	20230726	17.27	11050	-20.72	20230131	7470	17.27	20230726	35850	-75.56	20220817	7470	17.27	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
107	20230811	150821	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8810	50	2	0.57	1703221820	192930	65.29	8830	8970	8640	11380	6140	8760	8828.19	2.30	-21236	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1652	7.80	0.91	12	1.03	1130.00	9657.00	20700	20220818	-57.44	7470	20230726	17.94	11050	-20.27	20230131	7470	17.94	20230726	35850	-75.43	20220817	7470	17.94	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
108	20230811	140818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8750	-10	5	-0.11	1516314820	171619	58.07	8830	8970	8640	11380	6140	8760	8835.36	2.30	-15090	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1641	7.74	0.91	12	0.92	1130.00	9657.00	20700	20220818	-57.73	7470	20230726	17.14	11050	-20.81	20230131	7470	17.14	20230726	35850	-75.59	20220817	7470	17.14	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
109	20230811	130818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8740	-20	5	-0.23	1348765600	152357	51.56	8830	8970	8710	11380	6140	8760	8852.67	2.30	-10381	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1639	7.73	0.91	12	0.81	1130.00	9657.00	20700	20220818	-57.78	7470	20230726	17.00	11050	-20.90	20230131	7470	17.00	20230726	35850	-75.62	20220817	7470	17.00	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
110	20230811	120810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8740	-20	5	-0.23	1309220850	147830	50.02	8830	8970	8710	11380	6140	8760	8856.26	2.30	-9766	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1639	7.73	0.91	12	0.79	1130.00	9657.00	20700	20220818	-57.78	7470	20230726	17.00	11050	-20.90	20230131	7470	17.00	20230726	35850	-75.62	20220817	7470	17.00	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
111	20230811	110810	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8760	0	3	0.00	1274009680	143811	48.66	8830	8970	8710	11380	6140	8760	8858.92	2.30	-9672	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1643	7.75	0.91	12	0.77	1130.00	9657.00	20700	20220818	-57.68	7470	20230726	17.27	11050	-20.72	20230131	7470	17.27	20230726	35850	-75.56	20220817	7470	17.27	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
112	20230811	100808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8890	130	2	1.48	1065486230	120055	40.63	8830	8970	8710	11380	6140	8760	8874.99	2.30	-8063	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1667	7.87	0.92	12	0.64	1130.00	9657.00	20700	20220818	-57.05	7470	20230726	19.01	11050	-19.55	20230131	7470	19.01	20230726	35850	-75.20	20220817	7470	19.01	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
113	20230811	090818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8940	180	2	2.05	513447530	57912	19.60	8830	8950	8710	11380	6140	8760	8866.01	2.30	-10787	9160	8960	8560	8360	7960	9060	8460	94	2620	500	5950	10	1	18754848	1677	7.91	0.93	12	0.31	1130.00	9657.00	20700	20220818	-56.81	7470	20230726	19.68	11050	-19.10	20230131	7470	19.68	20230726	35850	-75.06	20220817	7470	19.68	20230726	2.18	N	194700	500	93 억	431606	N	N	1	N	N
114	20230810	160808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8760	560	2	6.83	2446833150	285743	1301.79	8160	8760	8160	10660	5740	8200	8562.23	2.03	49498	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1643	7.75	0.91	12	1.52	1130.00	9657.00	20700	20220818	-57.68	7470	20230726	17.27	11050	-20.72	20230131	7470	17.27	20230726	35850	-75.56	20220817	7470	17.27	20230726	2.19	N	194700	500	93 억	381033	N	N	1	N	N
115	20230810	150806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8690	490	2	5.98	2103310580	246397	1122.54	8160	8690	8160	10660	5740	8200	8536.27	2.03	45745	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1630	7.69	0.90	12	1.31	1130.00	9657.00	20700	20220818	-58.02	7470	20230726	16.33	11050	-21.36	20230131	7470	16.33	20230726	35850	-75.76	20220817	7470	16.33	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
116	20230810	140806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8480	280	2	3.41	1456915320	171384	780.79	8160	8630	8160	10660	5740	8200	8500.88	2.03	38441	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1590	7.50	0.88	12	0.91	1130.00	9657.00	20700	20220818	-59.03	7470	20230726	13.52	11050	-23.26	20230131	7470	13.52	20230726	35850	-76.35	20220817	7470	13.52	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
117	20230810	130800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8560	360	2	4.39	1272139120	149650	681.78	8160	8630	8160	10660	5740	8200	8500.76	2.03	23920	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1605	7.58	0.89	12	0.80	1130.00	9657.00	20700	20220818	-58.65	7470	20230726	14.59	11050	-22.53	20230131	7470	14.59	20230726	35850	-76.12	20220817	7470	14.59	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
118	20230810	120814	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8510	310	2	3.78	1166932380	137329	625.64	8160	8630	8160	10660	5740	8200	8497.35	2.03	22300	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1596	7.53	0.88	12	0.73	1130.00	9657.00	20700	20220818	-58.89	7470	20230726	13.92	11050	-22.99	20230131	7470	13.92	20230726	35850	-76.26	20220817	7470	13.92	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
119	20230810	110815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8500	300	2	3.66	1113948790	131093	597.23	8160	8630	8160	10660	5740	8200	8497.39	2.03	22082	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1594	7.52	0.88	12	0.70	1130.00	9657.00	20700	20220818	-58.94	7470	20230726	13.79	11050	-23.08	20230131	7470	13.79	20230726	35850	-76.29	20220817	7470	13.79	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
120	20230810	100809	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8550	350	2	4.27	758818030	89693	408.62	8160	8580	8160	10660	5740	8200	8460.17	2.03	17987	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1604	7.57	0.89	12	0.48	1130.00	9657.00	20700	20220818	-58.70	7470	20230726	14.46	11050	-22.62	20230131	7470	14.46	20230726	35850	-76.15	20220817	7470	14.46	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
121	20230810	090819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	0	3	0.00	31089540	3809	17.35	8160	8200	8160	10660	5740	8200	8162.13	2.03	1660	8360	8280	8190	8110	8020	8235	8065	94	2460	500	5570	10	1	18754848	1538	7.26	0.85	12	0.02	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.19	N	194700	500	93 억	381033	N	N	42	N	N
122	20230809	160808	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	0	3	0.00	179270690	21950	94.27	8270	8270	8100	10660	5740	8200	8167.23	2.04	-1042	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1538	7.26	0.85	12	0.12	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.19	N	194700	500	93 억	382075	N	N	42	N	N
123	20230809	150758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8170	-30	5	-0.37	163777380	20057	86.14	8270	8270	8100	10660	5740	8200	8165.60	2.04	-1098	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1532	7.23	0.85	12	0.11	1130.00	9657.00	20700	20220818	-60.53	7470	20230726	9.37	11050	-26.06	20230131	7470	9.37	20230726	35850	-77.21	20220817	7470	9.37	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
124	20230809	140756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8210	10	2	0.12	106645080	13053	56.06	8270	8270	8100	10660	5740	8200	8170.16	2.04	-2269	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1540	7.27	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.34	7470	20230726	9.91	11050	-25.70	20230131	7470	9.91	20230726	35850	-77.10	20220817	7470	9.91	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
125	20230809	130815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8210	10	2	0.12	95288500	11666	50.10	8270	8270	8100	10660	5740	8200	8168.05	2.04	-1844	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1540	7.27	0.85	12	0.06	1130.00	9657.00	20700	20220818	-60.34	7470	20230726	9.91	11050	-25.70	20230131	7470	9.91	20230726	35850	-77.10	20220817	7470	9.91	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
126	20230809	120812	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	20	2	0.24	86802130	10631	45.66	8270	8270	8100	10660	5740	8200	8165.00	2.04	-1787	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1542	7.27	0.85	12	0.06	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
127	20230809	110807	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8170	-30	5	-0.37	71567960	8775	37.69	8270	8270	8100	10660	5740	8200	8155.89	2.04	-1994	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1532	7.23	0.85	12	0.05	1130.00	9657.00	20700	20220818	-60.53	7470	20230726	9.37	11050	-26.06	20230131	7470	9.37	20230726	35850	-77.21	20220817	7470	9.37	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
128	20230809	100755	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	0	3	0.00	49296010	6038	25.93	8270	8270	8100	10660	5740	8200	8164.29	2.04	-2456	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1538	7.26	0.85	12	0.03	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
129	20230809	090759	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8140	-60	5	-0.73	8124640	989	4.25	8270	8270	8130	10660	5740	8200	8215.01	2.04	-260	8400	8300	8200	8100	8000	8250	8050	94	2460	500	5570	10	1	18754848	1527	7.20	0.84	12	0.01	1130.00	9657.00	20700	20220818	-60.68	7470	20230726	8.97	11050	-26.33	20230131	7470	8.97	20230726	35850	-77.29	20220817	7470	8.97	20230726	2.19	N	194700	500	93 억	382075	N	N	21	N	N
130	20230808	160815	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	-20	5	-0.24	191030610	23279	59.19	8230	8300	8100	10680	5760	8220	8206.13	2.08	-8810	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1538	7.26	0.85	12	0.12	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.18	N	194700	500	93 억	390886	N	N	21	N	N
131	20230808	150806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8130	-90	5	-1.09	171206850	20847	53.01	8230	8300	8100	10680	5760	8220	8212.54	2.08	-8285	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1525	7.19	0.84	12	0.11	1130.00	9657.00	20700	20220818	-60.72	7470	20230726	8.84	11050	-26.43	20230131	7470	8.84	20230726	35850	-77.32	20220817	7470	8.84	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
132	20230808	140802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8160	-60	5	-0.73	129755040	15750	40.05	8230	8300	8160	10680	5760	8220	8238.42	2.08	-7166	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1530	7.22	0.84	12	0.08	1130.00	9657.00	20700	20220818	-60.58	7470	20230726	9.24	11050	-26.15	20230131	7470	9.24	20230726	35850	-77.24	20220817	7470	9.24	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
133	20230808	130753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8240	20	2	0.24	115338980	13991	35.58	8230	8300	8160	10680	5760	8220	8243.80	2.08	-5754	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1545	7.29	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.19	7470	20230726	10.31	11050	-25.43	20230131	7470	10.31	20230726	35850	-77.02	20220817	7470	10.31	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
134	20230808	120800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8240	20	2	0.24	106312300	12894	32.79	8230	8300	8160	10680	5760	8220	8245.10	2.08	-5052	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1545	7.29	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.19	7470	20230726	10.31	11050	-25.43	20230131	7470	10.31	20230726	35850	-77.02	20220817	7470	10.31	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
135	20230808	110749	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8240	20	2	0.24	101443440	12303	31.28	8230	8300	8160	10680	5760	8220	8245.42	2.08	-4885	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1545	7.29	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.19	7470	20230726	10.31	11050	-25.43	20230131	7470	10.31	20230726	35850	-77.02	20220817	7470	10.31	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
136	20230808	100802	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8210	-10	5	-0.12	71810810	8691	22.10	8230	8300	8210	10680	5760	8220	8262.66	2.08	-3418	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1540	7.27	0.85	12	0.05	1130.00	9657.00	20700	20220818	-60.34	7470	20230726	9.91	11050	-25.70	20230131	7470	9.91	20230726	35850	-77.10	20220817	7470	9.91	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
137	20230808	090806	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8300	80	2	0.97	13353510	1614	4.10	8230	8300	8230	10680	5760	8220	8273.55	2.08	177	8453	8336	8213	8096	7973	8395	8155	94	2460	500	5580	10	1	18754848	1557	7.35	0.86	12	0.01	1130.00	9657.00	20700	20220818	-59.90	7470	20230726	11.11	11050	-24.89	20230131	7470	11.11	20230726	35850	-76.85	20220817	7470	11.11	20230726	2.18	N	194700	500	93 억	390886	N	N	11	N	N
138	20230807	160758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	60	2	0.74	324056620	39315	245.69	8200	8330	8090	10600	5720	8160	8242.58	2.01	12892	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1542	7.27	0.85	12	0.21	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.17	N	194700	500	93 억	376829	N	N	11	N	N
139	20230807	150758	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	60	2	0.74	313367310	38014	237.56	8200	8330	8090	10600	5720	8160	8243.47	2.01	12726	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1542	7.27	0.85	12	0.20	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
140	20230807	140801	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8250	90	2	1.10	275492430	33409	208.78	8200	8330	8090	10600	5720	8160	8246.05	2.01	11585	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1547	7.30	0.85	12	0.18	1130.00	9657.00	20700	20220818	-60.14	7470	20230726	10.44	11050	-25.34	20230131	7470	10.44	20230726	35850	-76.99	20220817	7470	10.44	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
141	20230807	130754	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8270	110	2	1.35	259715350	31497	196.83	8200	8330	8090	10600	5720	8160	8245.72	2.01	10940	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1551	7.32	0.86	12	0.17	1130.00	9657.00	20700	20220818	-60.05	7470	20230726	10.71	11050	-25.16	20230131	7470	10.71	20230726	35850	-76.93	20220817	7470	10.71	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
142	20230807	120752	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8300	140	2	1.72	228478240	27721	173.23	8200	8330	8090	10600	5720	8160	8242.06	2.01	9782	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1557	7.35	0.86	12	0.15	1130.00	9657.00	20700	20220818	-59.90	7470	20230726	11.11	11050	-24.89	20230131	7470	11.11	20230726	35850	-76.85	20220817	7470	11.11	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
143	20230807	110746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8210	50	2	0.61	84200950	10292	64.32	8200	8240	8090	10600	5720	8160	8181.20	2.01	1807	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1540	7.27	0.85	12	0.05	1130.00	9657.00	20700	20220818	-60.34	7470	20230726	9.91	11050	-25.70	20230131	7470	9.91	20230726	35850	-77.10	20220817	7470	9.91	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
144	20230807	100756	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	40	2	0.49	43485430	5323	33.26	8200	8200	8090	10600	5720	8160	8169.35	2.01	-910	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1538	7.26	0.85	12	0.03	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
145	20230807	090753	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8120	-40	5	-0.49	12365110	1510	9.44	8200	8200	8120	10600	5720	8160	8188.81	2.01	-291	8366	8262	8186	8082	8006	8225	8045	94	2440	500	5540	10	1	18754848	1523	7.19	0.84	12	0.01	1130.00	9657.00	20700	20220818	-60.77	7470	20230726	8.70	11050	-26.52	20230131	7470	8.70	20230726	35850	-77.35	20220817	7470	8.70	20230726	2.17	N	194700	500	93 억	376829	N	N	1	N	N
146	20230804	160748	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8160	-60	5	-0.73	130506680	16002	23.86	8290	8290	8110	10680	5760	8220	8155.54	2.03	-3878	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1530	7.22	0.84	12	0.09	1130.00	9657.00	20700	20220818	-60.58	7470	20230726	9.24	11050	-26.15	20230131	7470	9.24	20230726	35850	-77.24	20220817	7470	9.24	20230726	2.10	N	194700	500	93 억	380707	N	N	1	N	N
147	20230804	150747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8170	-50	5	-0.61	116918940	14338	21.38	8290	8290	8110	10680	5760	8220	8154.48	2.03	-3710	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1532	7.23	0.85	12	0.08	1130.00	9657.00	20700	20220818	-60.53	7470	20230726	9.37	11050	-26.06	20230131	7470	9.37	20230726	35850	-77.21	20220817	7470	9.37	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
148	20230804	140800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8170	-50	5	-0.61	110291110	13527	20.17	8290	8290	8110	10680	5760	8220	8153.41	2.03	-3334	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1532	7.23	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.53	7470	20230726	9.37	11050	-26.06	20230131	7470	9.37	20230726	35850	-77.21	20220817	7470	9.37	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
149	20230804	130745	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8130	-90	5	-1.09	98831150	12123	18.08	8290	8290	8110	10680	5760	8220	8152.37	2.03	-3138	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1525	7.19	0.84	12	0.06	1130.00	9657.00	20700	20220818	-60.72	7470	20230726	8.84	11050	-26.43	20230131	7470	8.84	20230726	35850	-77.32	20220817	7470	8.84	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
150	20230804	120743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8150	-70	5	-0.85	62397350	7638	11.39	8290	8290	8120	10680	5760	8220	8169.33	2.03	-2258	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1529	7.21	0.84	12	0.04	1130.00	9657.00	20700	20220818	-60.63	7470	20230726	9.10	11050	-26.24	20230131	7470	9.10	20230726	35850	-77.27	20220817	7470	9.10	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
151	20230804	110752	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8160	-60	5	-0.73	52285210	6394	9.53	8290	8290	8130	10680	5760	8220	8177.23	2.03	-1910	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1530	7.22	0.84	12	0.03	1130.00	9657.00	20700	20220818	-60.58	7470	20230726	9.24	11050	-26.15	20230131	7470	9.24	20230726	35850	-77.24	20220817	7470	9.24	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
152	20230804	100739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	-20	5	-0.24	27735290	3381	5.04	8290	8290	8150	10680	5760	8220	8203.28	2.03	-1078	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1538	7.26	0.85	12	0.02	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
153	20230804	090740	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8230	10	2	0.12	9629660	1170	1.74	8290	8290	8150	10680	5760	8220	8230.48	2.03	-189	8426	8322	8146	8042	7866	8375	8095	94	2460	500	5580	10	1	18754848	1544	7.28	0.85	12	0.01	1130.00	9657.00	20700	20220818	-60.24	7470	20230726	10.17	11050	-25.52	20230131	7470	10.17	20230726	35850	-77.04	20220817	7470	10.17	20230726	2.10	N	194700	500	93 억	380707	N	N	56	N	N
154	20230803	160741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	100	2	1.23	537979370	66522	87.97	8030	8250	7970	10550	5690	8120	8087.23	1.97	11678	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1542	7.27	0.85	12	0.35	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.06	N	194700	500	93 억	369029	N	N	56	N	N
155	20230803	150747	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8190	70	2	0.86	518880150	64196	84.90	8030	8250	7970	10550	5690	8120	8082.75	1.97	11901	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1536	7.25	0.85	12	0.34	1130.00	9657.00	20700	20220818	-60.43	7470	20230726	9.64	11050	-25.88	20230131	7470	9.64	20230726	35850	-77.15	20220817	7470	9.64	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
156	20230803	140739	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8230	110	2	1.35	494275570	61194	80.93	8030	8250	7970	10550	5690	8120	8077.19	1.97	11147	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1544	7.28	0.85	12	0.33	1130.00	9657.00	20700	20220818	-60.24	7470	20230726	10.17	11050	-25.52	20230131	7470	10.17	20230726	35850	-77.04	20220817	7470	10.17	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
157	20230803	130743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8230	110	2	1.35	472817370	58587	77.48	8030	8250	7970	10550	5690	8120	8070.35	1.97	10644	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1544	7.28	0.85	12	0.31	1130.00	9657.00	20700	20220818	-60.24	7470	20230726	10.17	11050	-25.52	20230131	7470	10.17	20230726	35850	-77.04	20220817	7470	10.17	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
158	20230803	120746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8080	-40	5	-0.49	385747820	47976	63.45	8030	8200	7970	10550	5690	8120	8040.43	1.97	10147	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1515	7.15	0.84	12	0.26	1130.00	9657.00	20700	20220818	-60.97	7470	20230726	8.17	11050	-26.88	20230131	7470	8.17	20230726	35850	-77.46	20220817	7470	8.17	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
159	20230803	110736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8030	-90	5	-1.11	245180950	30608	40.48	8030	8080	7970	10550	5690	8120	8010.36	1.97	9839	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1506	7.11	0.83	12	0.16	1130.00	9657.00	20700	20220818	-61.21	7470	20230726	7.50	11050	-27.33	20230131	7470	7.50	20230726	35850	-77.60	20220817	7470	7.50	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
160	20230803	100735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8040	-80	5	-0.99	206104340	25746	34.05	8030	8080	7970	10550	5690	8120	8005.30	1.97	7483	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1508	7.12	0.83	12	0.14	1130.00	9657.00	20700	20220818	-61.16	7470	20230726	7.63	11050	-27.24	20230131	7470	7.63	20230726	35850	-77.57	20220817	7470	7.63	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
161	20230803	090736	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8000	-120	5	-1.48	35322980	4413	5.84	8030	8080	7980	10550	5690	8120	8004.30	1.97	-531	8386	8252	8126	7992	7866	8190	7930	94	2430	500	5520	10	1	18754848	1500	7.08	0.83	12	0.02	1130.00	9657.00	20700	20220818	-61.35	7470	20230726	7.10	11050	-27.60	20230131	7470	7.10	20230726	35850	-77.68	20220817	7470	7.10	20230726	2.06	N	194700	500	93 억	369029	N	N	0	N	N
162	20230802	160741	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8120	-100	5	-1.22	610548080	75610	154.24	8220	8260	8000	10680	5760	8220	8074.96	1.96	2582	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1523	7.19	0.84	12	0.40	1130.00	9657.00	20700	20220818	-60.77	7470	20230726	8.70	11050	-26.52	20230131	7470	8.70	20230726	35850	-77.35	20220817	7470	8.70	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
163	20230802	150750	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8050	-170	5	-2.07	495053320	61370	125.19	8220	8260	8000	10680	5760	8220	8066.70	1.96	-1242	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1510	7.12	0.83	12	0.33	1130.00	9657.00	20700	20220818	-61.11	7470	20230726	7.76	11050	-27.15	20230131	7470	7.76	20230726	35850	-77.55	20220817	7470	7.76	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
164	20230802	140743	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8020	-200	5	-2.43	351699430	43473	88.68	8220	8260	8000	10680	5760	8220	8090.07	1.96	-2498	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1504	7.10	0.83	12	0.23	1130.00	9657.00	20700	20220818	-61.26	7470	20230726	7.36	11050	-27.42	20230131	7470	7.36	20230726	35850	-77.63	20220817	7470	7.36	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
165	20230802	130737	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8060	-160	5	-1.95	240696600	29647	60.48	8220	8260	8040	10680	5760	8220	8118.75	1.96	-1545	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1512	7.13	0.83	12	0.16	1130.00	9657.00	20700	20220818	-61.06	7470	20230726	7.90	11050	-27.06	20230131	7470	7.90	20230726	35850	-77.52	20220817	7470	7.90	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
166	20230802	120732	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8090	-130	5	-1.58	220686830	27167	55.42	8220	8260	8040	10680	5760	8220	8123.34	1.96	-1737	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1517	7.16	0.84	12	0.14	1130.00	9657.00	20700	20220818	-60.92	7470	20230726	8.30	11050	-26.79	20230131	7470	8.30	20230726	35850	-77.43	20220817	7470	8.30	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
167	20230802	110733	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8090	-130	5	-1.58	166323410	20428	41.67	8220	8260	8090	10680	5760	8220	8141.93	1.96	-231	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1517	7.16	0.84	12	0.11	1130.00	9657.00	20700	20220818	-60.92	7470	20230726	8.30	11050	-26.79	20230131	7470	8.30	20230726	35850	-77.43	20220817	7470	8.30	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
168	20230802	100735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8200	-20	5	-0.24	98145710	12039	24.56	8220	8260	8110	10680	5760	8220	8152.31	1.96	1792	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1538	7.26	0.85	12	0.06	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
169	20230802	090735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8230	10	2	0.12	5705270	694	1.42	8220	8260	8220	10680	5760	8220	8220.85	1.96	-15	8386	8302	8186	8102	7986	8345	8145	94	2460	500	5580	10	1	18754848	1544	7.28	0.85	12	0.00	1130.00	9657.00	20700	20220818	-60.24	7470	20230726	10.17	11050	-25.52	20230131	7470	10.17	20230726	35850	-77.04	20220817	7470	10.17	20230726	2.03	N	194700	500	93 억	367223	N	N	0	N	N
170	20230801	160735	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	100	2	1.23	401485040	49010	170.76	8070	8270	8070	10550	5690	8120	8191.90	1.90	10970	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1542	7.27	0.85	12	0.26	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
171	20230801	150731	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8180	60	2	0.74	377633510	46101	160.63	8070	8270	8070	10550	5690	8120	8191.44	1.90	10296	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1534	7.24	0.85	12	0.25	1130.00	9657.00	20700	20220818	-60.48	7470	20230726	9.50	11050	-25.97	20230131	7470	9.50	20230726	35850	-77.18	20220817	7470	9.50	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
172	20230801	140746	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	100	2	1.23	342347930	41775	145.55	8070	8270	8070	10550	5690	8120	8195.04	1.90	7918	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1542	7.27	0.85	12	0.22	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
173	20230801	130729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8240	120	2	1.48	247350760	30159	105.08	8070	8270	8070	10550	5690	8120	8201.56	1.90	4653	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1545	7.29	0.85	12	0.16	1130.00	9657.00	20700	20220818	-60.19	7470	20230726	10.31	11050	-25.43	20230131	7470	10.31	20230726	35850	-77.02	20220817	7470	10.31	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
174	20230801	120729	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8260	140	2	1.72	203310770	24800	86.41	8070	8270	8070	10550	5690	8120	8198.01	1.90	3937	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1549	7.31	0.86	12	0.13	1130.00	9657.00	20700	20220818	-60.10	7470	20230726	10.58	11050	-25.25	20230131	7470	10.58	20230726	35850	-76.96	20220817	7470	10.58	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
175	20230801	110726	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8220	100	2	1.23	104618860	12813	44.64	8070	8220	8070	10550	5690	8120	8165.06	1.90	579	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1542	7.27	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.29	7470	20230726	10.04	11050	-25.61	20230131	7470	10.04	20230726	35850	-77.07	20220817	7470	10.04	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
176	20230801	100730	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8150	30	2	0.37	32585730	4006	13.96	8070	8160	8070	10550	5690	8120	8134.23	1.90	523	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1529	7.21	0.84	12	0.02	1130.00	9657.00	20700	20220818	-60.63	7470	20230726	9.10	11050	-26.24	20230131	7470	9.10	20230726	35850	-77.27	20220817	7470	9.10	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N
177	20230801	090724	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	8140	20	2	0.25	2161920	267	0.93	8070	8140	8070	10550	5690	8120	8097.08	1.90	34	8386	8252	8136	8002	7886	8195	7945	94	2430	500	5520	10	1	18754848	1527	7.20	0.84	12	0.00	1130.00	9657.00	20700	20220818	-60.68	7470	20230726	8.97	11050	-26.33	20230131	7470	8.97	20230726	35850	-77.29	20220817	7470	8.97	20230726	2.05	N	194700	500	93 억	356173	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History