KissMeData/136480/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	10	2	0.36	379916600	135761	35.79	2795	2810	2790	3630	1960	2795	2798.41	2.29	-12949	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2979	22.80	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.43	N	136480	500	531 억	2437467	N	N	1040	N	N
3	20240830	150839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	5	2	0.18	358749575	128210	33.80	2795	2810	2790	3630	1960	2795	2798.14	2.29	-12546	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2974	22.76	0.97	12	0.12	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
4	20240830	140839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	0	3	0.00	318107115	113701	29.98	2795	2810	2790	3630	1960	2795	2797.75	2.29	-10389	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2969	22.72	0.96	12	0.11	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
5	20240830	130834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	5	2	0.18	251370895	89815	23.68	2795	2810	2790	3630	1960	2795	2798.76	2.29	-8321	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2974	22.76	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
6	20240830	120838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	5	2	0.18	183670130	65597	17.29	2795	2810	2790	3630	1960	2795	2799.98	2.29	-5028	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2974	22.76	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
7	20240830	110846	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	10	2	0.36	127619090	45582	12.02	2795	2810	2790	3630	1960	2795	2799.77	2.29	-2002	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2979	22.80	0.97	12	0.04	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
8	20240830	100842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	10	2	0.36	105816680	37812	9.97	2795	2810	2790	3630	1960	2795	2798.49	2.29	-38	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2979	22.80	0.97	12	0.04	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
9	20240830	090845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	0	3	0.00	13773980	4928	1.30	2795	2800	2790	3630	1960	2795	2795.04	2.29	0	2835	2815	2800	2780	2765	2807	2772	531	835	500	2010	5	1	106209702	2969	22.72	0.96	12	0.00	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.43	N	136480	500	531 억	2437467	N	N	0	N	N
10	20240829	160844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	-25	5	-0.89	1058759870	378813	191.68	2820	2820	2785	3665	1975	2820	2794.94	2.39	-100331	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2969	22.72	0.96	12	0.36	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
11	20240829	150852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2790	-30	5	-1.06	1040555895	372298	188.39	2820	2820	2785	3665	1975	2820	2794.95	2.39	-98969	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2963	22.68	0.96	12	0.35	123.00	2898.00	6300	20231221	-55.71	2700	20231006	3.33	4490	-37.86	20240102	2700	3.33	20240805	6300	-55.71	20231221	2700	3.33	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
12	20240829	140853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	-25	5	-0.89	958328145	342879	173.50	2820	2820	2785	3665	1975	2820	2794.95	2.39	-90544	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2969	22.72	0.96	12	0.32	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
13	20240829	130854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	-25	5	-0.89	908896950	325199	164.55	2820	2820	2785	3665	1975	2820	2794.89	2.39	-80257	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2969	22.72	0.96	12	0.31	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
14	20240829	120852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	-25	5	-0.89	761581725	272479	137.88	2820	2820	2785	3665	1975	2820	2795.01	2.39	-62784	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2969	22.72	0.96	12	0.26	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
15	20240829	110853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	-25	5	-0.89	691344170	247349	125.16	2820	2820	2785	3665	1975	2820	2795.02	2.39	-55766	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2969	22.72	0.96	12	0.23	123.00	2898.00	6300	20231221	-55.63	2700	20231006	3.52	4490	-37.75	20240102	2700	3.52	20240805	6300	-55.63	20231221	2700	3.52	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
16	20240829	100847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	-20	5	-0.71	546523010	195506	98.93	2820	2820	2785	3665	1975	2820	2795.43	2.39	-39201	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2974	22.76	0.97	12	0.18	123.00	2898.00	6300	20231221	-55.56	2700	20231006	3.70	4490	-37.64	20240102	2700	3.70	20240805	6300	-55.56	20231221	2700	3.70	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
17	20240829	090851	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-10	5	-0.35	54492510	19414	9.82	2820	2820	2800	3665	1975	2820	2806.87	2.39	-6076	2856	2837	2826	2807	2796	2832	2802	531	845	500	2030	5	1	106209702	2984	22.85	0.97	12	0.02	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.45	N	136480	500	531 억	2537799	N	N	249	N	N
18	20240828	160824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	-5	5	-0.18	550005970	194308	116.37	2830	2845	2815	3670	1980	2825	2830.69	2.43	-45262	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	2995	22.93	0.97	12	0.18	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.47	N	136480	500	531 억	2583061	N	N	249	N	N
19	20240828	150829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	-5	5	-0.18	521035080	184037	110.22	2830	2845	2815	3670	1980	2825	2831.14	2.43	-44829	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	2995	22.93	0.97	12	0.17	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
20	20240828	140831	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	0	3	0.00	415868440	146758	87.89	2830	2845	2820	3670	1980	2825	2833.70	2.43	-39154	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	3000	22.97	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
21	20240828	130828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	10	2	0.35	362916360	128021	76.67	2830	2845	2825	3670	1980	2825	2834.82	2.43	-31684	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	3011	23.05	0.98	12	0.12	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
22	20240828	120827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	5	2	0.18	274753180	96876	58.02	2830	2845	2825	3670	1980	2825	2836.13	2.43	-11546	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	3006	23.01	0.98	12	0.09	123.00	2898.00	6300	20231221	-55.08	2700	20231006	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
23	20240828	110827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	10	2	0.35	237781190	83826	50.20	2830	2845	2825	3670	1980	2825	2836.60	2.43	-8254	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	3011	23.05	0.98	12	0.08	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
24	20240828	100854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	20	2	0.71	149408915	52674	31.55	2830	2845	2825	3670	1980	2825	2836.48	2.43	2799	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	3022	23.13	0.98	12	0.05	123.00	2898.00	6300	20231221	-54.84	2700	20231006	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
25	20240828	090840	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	10	2	0.35	12736730	4499	2.69	2830	2835	2825	3670	1980	2825	2831.01	2.43	934	2858	2841	2818	2801	2778	2850	2810	531	845	500	2030	5	1	106209702	3011	23.05	0.98	12	0.00	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.47	N	136480	500	531 억	2583061	N	N	313	N	N
26	20240827	160824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	10	2	0.36	467908775	166359	58.43	2810	2835	2795	3655	1975	2815	2812.64	2.41	22302	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	3000	22.97	0.97	12	0.16	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.46	N	136480	500	531 억	2560690	N	N	313	N	N
27	20240827	150827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	10	2	0.36	445414780	158400	55.63	2810	2835	2795	3655	1975	2815	2811.96	2.41	20264	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	3000	22.97	0.97	12	0.15	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
28	20240827	140830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	10	2	0.36	381640910	135840	47.71	2810	2825	2795	3655	1975	2815	2809.49	2.41	7428	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	3000	22.97	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
29	20240827	130832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	10	2	0.36	340321370	121190	42.56	2810	2825	2795	3655	1975	2815	2808.16	2.41	5006	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	3000	22.97	0.97	12	0.11	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
30	20240827	120834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	0	3	0.00	294151120	104796	36.81	2810	2825	2795	3655	1975	2815	2806.89	2.41	4106	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	2990	22.89	0.97	12	0.10	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
31	20240827	110830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	-10	5	-0.36	245737655	87589	30.76	2810	2820	2795	3655	1975	2815	2805.58	2.41	6545	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	2979	22.80	0.97	12	0.08	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
32	20240827	100829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	-10	5	-0.36	177549480	63293	22.23	2810	2820	2795	3655	1975	2815	2805.20	2.41	6485	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	2979	22.80	0.97	12	0.06	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
33	20240827	090829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	5	2	0.18	9161120	3254	1.14	2810	2820	2810	3655	1975	2815	2815.34	2.41	-711	2845	2830	2815	2800	2785	2830	2800	531	840	500	2020	5	1	106209702	2995	22.93	0.97	12	0.00	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.46	N	136480	500	531 억	2560690	N	N	632	N	N
34	20240826	160816	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	0	3	0.00	798298265	284276	129.14	2815	2830	2800	3655	1975	2815	2808.18	2.45	-44220	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2990	22.89	0.97	12	0.27	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.47	N	136480	500	531 억	2604966	N	N	632	N	N
35	20240826	150822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	0	3	0.00	767679475	273391	124.20	2815	2830	2800	3655	1975	2815	2807.99	2.45	-44538	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2990	22.89	0.97	12	0.26	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
36	20240826	140826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-5	5	-0.18	676750030	241103	109.53	2815	2830	2800	3655	1975	2815	2806.89	2.45	-37021	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2984	22.85	0.97	12	0.23	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
37	20240826	130829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	-10	5	-0.36	636146460	226640	102.96	2815	2830	2800	3655	1975	2815	2806.86	2.45	-34427	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2979	22.80	0.97	12	0.21	123.00	2898.00	6300	20231221	-55.48	2700	20231006	3.89	4490	-37.53	20240102	2700	3.89	20240805	6300	-55.48	20231221	2700	3.89	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
38	20240826	120822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-5	5	-0.18	449494945	160018	72.69	2815	2830	2800	3655	1975	2815	2809.03	2.45	-23848	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2984	22.85	0.97	12	0.15	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
39	20240826	110826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-5	5	-0.18	396412405	141106	64.10	2815	2830	2800	3655	1975	2815	2809.32	2.45	-19820	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2984	22.85	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
40	20240826	100826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	5	2	0.18	281746415	100322	45.57	2815	2830	2800	3655	1975	2815	2808.42	2.45	-10241	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2995	22.93	0.97	12	0.09	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
41	20240826	090823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-5	5	-0.18	19089230	6774	3.08	2815	2830	2810	3655	1975	2815	2818.01	2.45	-1874	2851	2832	2821	2802	2791	2827	2797	531	840	500	2020	5	1	106209702	2984	22.85	0.97	12	0.01	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.47	N	136480	500	531 억	2604966	N	N	74	N	N
42	20240823	160818	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	-20	5	-0.71	614307000	217926	61.71	2825	2840	2810	3685	1985	2835	2818.88	2.53	-79168	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	2990	22.89	0.97	12	0.21	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.44	N	136480	500	531 억	2684132	N	N	74	N	N
43	20240823	150825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	-15	5	-0.53	575591595	204176	57.82	2825	2840	2810	3685	1985	2835	2819.10	2.53	-77432	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	2995	22.93	0.97	12	0.19	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
44	20240823	140824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	-20	5	-0.71	520011370	184465	52.24	2825	2840	2810	3685	1985	2835	2819.02	2.53	-72891	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	2990	22.89	0.97	12	0.17	123.00	2898.00	6300	20231221	-55.32	2700	20231006	4.26	4490	-37.31	20240102	2700	4.26	20240805	6300	-55.32	20231221	2700	4.26	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
45	20240823	130824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	-10	5	-0.35	431705165	153122	43.36	2825	2840	2810	3685	1985	2835	2819.35	2.53	-71741	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	3000	22.97	0.97	12	0.14	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
46	20240823	120823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-25	5	-0.88	383853360	136134	38.55	2825	2840	2810	3685	1985	2835	2819.67	2.53	-66600	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	2984	22.85	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
47	20240823	110821	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	-15	5	-0.53	298323750	105757	29.95	2825	2840	2810	3685	1985	2835	2820.84	2.53	-45699	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	2995	22.93	0.97	12	0.10	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
48	20240823	100823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	-10	5	-0.35	98911060	34962	9.90	2825	2840	2820	3685	1985	2835	2829.10	2.53	-5027	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	3000	22.97	0.97	12	0.03	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
49	20240823	090824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	-10	5	-0.35	7975210	2825	0.80	2825	2830	2820	3685	1985	2835	2823.08	2.53	-835	2888	2861	2838	2811	2788	2860	2810	531	850	500	2040	5	1	106209702	3000	22.97	0.97	12	0.00	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.44	N	136480	500	531 억	2684132	N	N	342	N	N
50	20240822	160818	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	0	3	0.00	997190475	351846	161.48	2835	2865	2815	3685	1985	2835	2834.17	2.61	-91507	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.33	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.46	N	136480	500	531 억	2775187	N	N	342	N	N
51	20240822	150825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-5	5	-0.18	970199885	342322	157.11	2835	2865	2815	3685	1985	2835	2834.17	2.61	-90783	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3006	23.01	0.98	12	0.32	123.00	2898.00	6300	20231221	-55.08	2700	20231006	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
52	20240822	140825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	0	3	0.00	917782540	323819	148.62	2835	2865	2815	3685	1985	2835	2834.24	2.61	-86349	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.30	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
53	20240822	130825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	-15	5	-0.53	803780620	283532	130.13	2835	2865	2815	3685	1985	2835	2834.88	2.61	-78905	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	2995	22.93	0.97	12	0.27	123.00	2898.00	6300	20231221	-55.24	2700	20231006	4.44	4490	-37.19	20240102	2700	4.44	20240805	6300	-55.24	20231221	2700	4.44	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
54	20240822	120828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	-10	5	-0.35	690479770	243355	111.69	2835	2865	2820	3685	1985	2835	2837.34	2.61	-60671	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3000	22.97	0.97	12	0.23	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
55	20240822	110821	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	0	3	0.00	524360290	184587	84.72	2835	2865	2830	3685	1985	2835	2840.73	2.61	-24383	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.17	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
56	20240822	100820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	0	3	0.00	403855660	142080	65.21	2835	2865	2830	3685	1985	2835	2842.47	2.61	-6053	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.13	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
57	20240822	090821	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	15	2	0.53	88468285	31112	14.28	2835	2850	2835	3685	1985	2835	2843.64	2.61	26790	2858	2846	2833	2821	2808	2852	2827	531	850	500	2040	5	1	106209702	3027	23.17	0.98	12	0.03	123.00	2898.00	6300	20231221	-54.76	2700	20231006	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20231006	1.46	N	136480	500	531 억	2775187	N	N	136	N	N
58	20240821	160815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-10	5	-0.35	613018720	216214	74.07	2830	2845	2820	3695	1995	2845	2835.24	2.62	-4756	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.20	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.44	N	136480	500	531 억	2779943	N	N	136	N	N
59	20240821	150826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-5	5	-0.18	577157905	203566	69.74	2830	2845	2820	3695	1995	2845	2835.24	2.62	-3456	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3016	23.09	0.98	12	0.19	123.00	2898.00	6300	20231221	-54.92	2700	20231006	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
60	20240821	140820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-10	5	-0.35	537221630	189479	64.91	2830	2845	2820	3695	1995	2845	2835.26	2.62	-2478	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.18	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
61	20240821	130829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-5	5	-0.18	468670240	165265	56.62	2830	2845	2820	3695	1995	2845	2835.87	2.62	-1302	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3016	23.09	0.98	12	0.16	123.00	2898.00	6300	20231221	-54.92	2700	20231006	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
62	20240821	120827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-10	5	-0.35	390876910	137876	47.23	2830	2845	2820	3695	1995	2845	2834.99	2.62	5192	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.13	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
63	20240821	110824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-10	5	-0.35	273447050	96454	33.04	2830	2845	2820	3695	1995	2845	2835.00	2.62	11181	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3011	23.05	0.98	12	0.09	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
64	20240821	100829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	0	3	0.00	204559580	72172	24.72	2830	2845	2820	3695	1995	2845	2834.33	2.62	17361	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3022	23.13	0.98	12	0.07	123.00	2898.00	6300	20231221	-54.84	2700	20231006	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
65	20240821	090820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-5	5	-0.18	45503195	16068	5.50	2830	2840	2830	3695	1995	2845	2831.91	2.62	3457	2871	2857	2841	2827	2811	2865	2835	531	850	500	2040	5	1	106209702	3016	23.09	0.98	12	0.02	123.00	2898.00	6300	20231221	-54.92	2700	20231006	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20231006	1.44	N	136480	500	531 억	2779943	N	N	278	N	N
66	20240820	160810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	20	2	0.71	799291945	281488	56.49	2825	2855	2825	3670	1980	2825	2839.52	2.56	62146	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3022	23.13	0.98	12	0.27	123.00	2898.00	6300	20231221	-54.84	2700	20231006	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20231006	1.48	N	136480	500	531 억	2718155	N	N	278	N	N
67	20240820	150822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	20	2	0.71	779049425	274372	55.06	2825	2855	2825	3670	1980	2825	2839.39	2.56	62453	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3022	23.13	0.98	12	0.26	123.00	2898.00	6300	20231221	-54.84	2700	20231006	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
68	20240820	140819	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	15	2	0.53	673749505	237324	47.63	2825	2855	2825	3670	1980	2825	2838.94	2.56	47334	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3016	23.09	0.98	12	0.22	123.00	2898.00	6300	20231221	-54.92	2700	20231006	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
69	20240820	130821	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	10	2	0.35	549032660	193361	38.81	2825	2855	2825	3670	1980	2825	2839.42	2.56	39561	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3011	23.05	0.98	12	0.18	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
70	20240820	120816	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	10	2	0.35	410388580	144512	29.00	2825	2855	2825	3670	1980	2825	2839.82	2.56	27796	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3011	23.05	0.98	12	0.14	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
71	20240820	110813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	10	2	0.35	349866175	123171	24.72	2825	2855	2825	3670	1980	2825	2840.49	2.56	22263	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3011	23.05	0.98	12	0.12	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
72	20240820	100812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	15	2	0.53	240382980	84588	16.98	2825	2855	2825	3670	1980	2825	2841.81	2.56	20486	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3016	23.09	0.98	12	0.08	123.00	2898.00	6300	20231221	-54.92	2700	20231006	5.19	4490	-36.75	20240102	2700	5.19	20240805	6300	-54.92	20231221	2700	5.19	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
73	20240820	090814	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	20	2	0.71	49120190	17323	3.48	2825	2845	2825	3670	1980	2825	2835.55	2.56	7285	2885	2855	2840	2810	2795	2847	2802	531	845	500	2030	5	1	106209702	3022	23.13	0.98	12	0.02	123.00	2898.00	6300	20231221	-54.84	2700	20231006	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20231006	1.48	N	136480	500	531 억	2718155	N	N	849	N	N
74	20240819	160806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	-45	5	-1.57	1399586330	492442	139.36	2870	2870	2825	3730	2010	2870	2842.14	2.61	-56638	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3000	22.97	0.97	12	0.46	123.00	2898.00	6300	20231221	-55.16	2700	20231006	4.63	4490	-37.08	20240102	2700	4.63	20240805	6300	-55.16	20231221	2700	4.63	20231006	1.53	N	136480	500	531 억	2774887	N	N	849	N	N
75	20240819	150812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-40	5	-1.39	1343487035	472598	133.75	2870	2870	2825	3730	2010	2870	2842.77	2.61	-56262	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3006	23.01	0.98	12	0.44	123.00	2898.00	6300	20231221	-55.08	2700	20231006	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
76	20240819	140814	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-40	5	-1.39	1254941985	441326	124.90	2870	2870	2825	3730	2010	2870	2843.57	2.61	-53611	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3006	23.01	0.98	12	0.42	123.00	2898.00	6300	20231221	-55.08	2700	20231006	4.81	4490	-36.97	20240102	2700	4.81	20240805	6300	-55.08	20231221	2700	4.81	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
77	20240819	130809	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-35	5	-1.22	1051505710	369542	104.58	2870	2870	2830	3730	2010	2870	2845.43	2.61	-44556	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3011	23.05	0.98	12	0.35	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
78	20240819	120809	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-35	5	-1.22	978291930	343735	97.28	2870	2870	2830	3730	2010	2870	2846.06	2.61	-39667	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3011	23.05	0.98	12	0.32	123.00	2898.00	6300	20231221	-55.00	2700	20231006	5.00	4490	-36.86	20240102	2700	5.00	20240805	6300	-55.00	20231221	2700	5.00	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
79	20240819	110811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-25	5	-0.87	726085520	254834	72.12	2870	2870	2835	3730	2010	2870	2849.25	2.61	-34028	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3022	23.13	0.98	12	0.24	123.00	2898.00	6300	20231221	-54.84	2700	20231006	5.37	4490	-36.64	20240102	2700	5.37	20240805	6300	-54.84	20231221	2700	5.37	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
80	20240819	100812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-20	5	-0.70	471571760	165232	46.76	2870	2870	2840	3730	2010	2870	2854.00	2.61	-18847	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3027	23.17	0.98	12	0.16	123.00	2898.00	6300	20231221	-54.76	2700	20231006	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
81	20240819	090811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-15	5	-0.52	53870055	18869	5.34	2870	2870	2845	3730	2010	2870	2854.95	2.61	-6297	2923	2896	2883	2856	2843	2890	2850	531	860	500	2060	5	1	106209702	3032	23.21	0.99	12	0.02	123.00	2898.00	6300	20231221	-54.68	2700	20231006	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20231006	1.53	N	136480	500	531 억	2774887	N	N	240	N	N
82	20240816	160804	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-5	5	-0.17	1010240395	350971	99.22	2890	2910	2870	3735	2015	2875	2878.42	2.68	-71856	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3048	23.33	0.99	12	0.33	123.00	2898.00	6300	20231221	-54.44	2700	20231006	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20231006	1.46	N	136480	500	531 억	2845930	N	N	240	N	N
83	20240816	150805	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	5	2	0.17	942742700	327478	92.58	2890	2910	2870	3735	2015	2875	2878.80	2.68	-69935	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.31	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
84	20240816	140810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	0	3	0.00	827514375	287402	81.25	2890	2910	2870	3735	2015	2875	2879.29	2.68	-55904	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.27	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
85	20240816	130811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	5	2	0.17	776416415	269650	76.23	2890	2910	2870	3735	2015	2875	2879.35	2.68	-48314	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.25	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
86	20240816	120806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	0	3	0.00	569352640	197655	55.88	2890	2910	2870	3735	2015	2875	2880.54	2.68	-16779	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.19	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
87	20240816	110810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	0	3	0.00	526292695	182677	51.64	2890	2910	2870	3735	2015	2875	2881.00	2.68	-13228	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3054	23.37	0.99	12	0.17	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
88	20240816	100807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	10	2	0.35	424536390	147344	41.65	2890	2910	2870	3735	2015	2875	2881.26	2.68	-2962	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.14	123.00	2898.00	6300	20231221	-54.21	2700	20231006	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
89	20240816	090807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	10	2	0.35	143804205	49806	14.08	2890	2910	2875	3735	2015	2875	2887.29	2.68	11726	2908	2891	2873	2856	2838	2900	2865	531	860	500	2070	5	1	106209702	3064	23.46	1.00	12	0.05	123.00	2898.00	6300	20231221	-54.21	2700	20231006	6.85	4490	-35.75	20240102	2700	6.85	20240805	6300	-54.21	20231221	2700	6.85	20231006	1.46	N	136480	500	531 억	2845930	N	N	882	N	N
90	20240814	160807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	20	2	0.70	1014654655	353234	33.53	2865	2890	2855	3710	2000	2855	2872.47	2.60	82362	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3054	23.37	0.99	12	0.33	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	1.45	N	136480	500	531 억	2764249	N	N	882	N	N
91	20240814	150810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	25	2	0.88	977514760	340321	32.31	2865	2890	2855	3710	2000	2855	2872.33	2.60	82056	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3059	23.41	0.99	12	0.32	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
92	20240814	140813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	20	2	0.70	909132930	316544	30.05	2865	2890	2855	3710	2000	2855	2872.06	2.60	81472	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3054	23.37	0.99	12	0.30	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
93	20240814	130811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	20	2	0.70	833540565	290226	27.55	2865	2890	2855	3710	2000	2855	2872.04	2.60	79629	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3054	23.37	0.99	12	0.27	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
94	20240814	120805	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	25	2	0.88	729390830	253990	24.11	2865	2890	2855	3710	2000	2855	2871.73	2.60	79259	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3059	23.41	0.99	12	0.24	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
95	20240814	110802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	25	2	0.88	649225055	226136	21.47	2865	2890	2855	3710	2000	2855	2870.95	2.60	72759	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3059	23.41	0.99	12	0.21	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
96	20240814	100802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	15	2	0.53	506395315	176335	16.74	2865	2890	2855	3710	2000	2855	2871.78	2.60	56847	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3048	23.33	0.99	12	0.17	123.00	2898.00	6300	20231221	-54.44	2700	20231006	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
97	20240814	090834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	10	2	0.35	127795815	44575	4.23	2865	2880	2855	3710	2000	2855	2866.98	2.60	20029	2995	2925	2860	2790	2725	2892	2757	531	855	500	2050	5	1	106209702	3043	23.29	0.99	12	0.04	123.00	2898.00	6300	20231221	-54.52	2700	20231006	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20231006	1.45	N	136480	500	531 억	2764249	N	N	1033	N	N
98	20240813	160754	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-60	5	-2.06	2993923195	1048197	391.80	2915	2930	2795	3785	2045	2915	2856.26	2.74	-147808	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3032	23.21	0.99	12	0.99	123.00	2898.00	6300	20231221	-54.68	2700	20231006	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20231006	1.46	N	136480	500	531 억	2911858	N	N	1033	N	N
99	20240813	150800	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-60	5	-2.06	2924340730	1023832	382.69	2915	2930	2795	3785	2045	2915	2856.26	2.74	-144845	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3032	23.21	0.99	12	0.96	123.00	2898.00	6300	20231221	-54.68	2700	20231006	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
100	20240813	140801	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-65	5	-2.23	2696100355	943950	352.83	2915	2930	2795	3785	2045	2915	2856.18	2.74	-145613	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3027	23.17	0.98	12	0.89	123.00	2898.00	6300	20231221	-54.76	2700	20231006	5.56	4490	-36.53	20240102	2700	5.56	20240805	6300	-54.76	20231221	2700	5.56	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
101	20240813	130801	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-60	5	-2.06	2611746085	914400	341.78	2915	2930	2795	3785	2045	2915	2856.23	2.74	-145911	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3032	23.21	0.99	12	0.86	123.00	2898.00	6300	20231221	-54.68	2700	20231006	5.74	4490	-36.41	20240102	2700	5.74	20240805	6300	-54.68	20231221	2700	5.74	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
102	20240813	120755	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-55	5	-1.89	2527797950	885038	330.81	2915	2930	2795	3785	2045	2915	2856.14	2.74	-144223	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3038	23.25	0.99	12	0.83	123.00	2898.00	6300	20231221	-54.60	2700	20231006	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
103	20240813	110754	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-55	5	-1.89	2339088800	818797	306.05	2915	2930	2795	3785	2045	2915	2856.73	2.74	-114952	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3038	23.25	0.99	12	0.77	123.00	2898.00	6300	20231221	-54.60	2700	20231006	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
104	20240813	100756	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-45	5	-1.54	1835701645	642075	239.99	2915	2930	2795	3785	2045	2915	2859.00	2.74	-90847	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3048	23.33	0.99	12	0.60	123.00	2898.00	6300	20231221	-54.44	2700	20231006	6.30	4490	-36.08	20240102	2700	6.30	20240805	6300	-54.44	20231221	2700	6.30	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
105	20240813	090800	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	0	3	0.00	84515590	28976	10.83	2915	2930	2910	3785	2045	2915	2916.75	2.74	11799	2951	2932	2911	2892	2871	2942	2902	531	870	500	2090	5	1	106209702	3096	23.70	1.01	12	0.03	123.00	2898.00	6300	20231221	-53.73	2700	20231006	7.96	4490	-35.08	20240102	2700	7.96	20240805	6300	-53.73	20231221	2700	7.96	20231006	1.46	N	136480	500	531 억	2911858	N	N	770	N	N
106	20240812	160749	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	25	2	0.87	715489325	245646	85.75	2890	2930	2890	3755	2025	2890	2912.68	2.68	64925	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3096	23.70	1.01	12	0.23	123.00	2898.00	6300	20231221	-53.73	2700	20231006	7.96	4490	-35.08	20240102	2700	7.96	20240805	6300	-53.73	20231221	2700	7.96	20231006	1.45	N	136480	500	531 억	2847140	N	N	770	N	N
107	20240812	150751	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	30	2	1.04	667229435	229090	79.97	2890	2930	2890	3755	2025	2890	2912.52	2.68	63410	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3101	23.74	1.01	12	0.22	123.00	2898.00	6300	20231221	-53.65	2700	20231006	8.15	4490	-34.97	20240102	2700	8.15	20240805	6300	-53.65	20231221	2700	8.15	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
108	20240812	140750	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	35	2	1.21	616468065	211695	73.90	2890	2930	2890	3755	2025	2890	2912.06	2.68	56525	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3107	23.78	1.01	12	0.20	123.00	2898.00	6300	20231221	-53.57	2700	20231006	8.33	4490	-34.86	20240102	2700	8.33	20240805	6300	-53.57	20231221	2700	8.33	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
109	20240812	130748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	25	2	0.87	507615755	174404	60.88	2890	2930	2890	3755	2025	2890	2910.57	2.68	31980	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3096	23.70	1.01	12	0.16	123.00	2898.00	6300	20231221	-53.73	2700	20231006	7.96	4490	-35.08	20240102	2700	7.96	20240805	6300	-53.73	20231221	2700	7.96	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
110	20240812	120747	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	25	2	0.87	453787875	155955	54.44	2890	2930	2890	3755	2025	2890	2909.74	2.68	23594	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3096	23.70	1.01	12	0.15	123.00	2898.00	6300	20231221	-53.73	2700	20231006	7.96	4490	-35.08	20240102	2700	7.96	20240805	6300	-53.73	20231221	2700	7.96	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
111	20240812	110748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	15	2	0.52	374016730	128540	44.87	2890	2930	2890	3755	2025	2890	2909.73	2.68	19881	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3085	23.62	1.00	12	0.12	123.00	2898.00	6300	20231221	-53.89	2700	20231006	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
112	20240812	100743	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	25	2	0.87	265960530	91323	31.88	2890	2930	2890	3755	2025	2890	2912.31	2.68	19839	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3096	23.70	1.01	12	0.09	123.00	2898.00	6300	20231221	-53.73	2700	20231006	7.96	4490	-35.08	20240102	2700	7.96	20240805	6300	-53.73	20231221	2700	7.96	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
113	20240812	090741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	20	2	0.69	84338535	29037	10.14	2890	2920	2890	3755	2025	2890	2904.52	2.68	5007	2976	2932	2906	2862	2836	2920	2850	531	865	500	2080	5	1	106209702	3091	23.66	1.00	12	0.03	123.00	2898.00	6300	20231221	-53.81	2700	20231006	7.78	4490	-35.19	20240102	2700	7.78	20240805	6300	-53.81	20231221	2700	7.78	20231006	1.45	N	136480	500	531 억	2847140	N	N	215	N	N
114	20240809	160738	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	0	3	0.00	828610230	283620	89.40	2915	2950	2880	3755	2025	2890	2921.59	2.71	-32123	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3069	23.50	1.00	12	0.27	123.00	2898.00	6300	20231221	-54.13	2700	20231006	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20231006	1.50	N	136480	500	531 억	2879196	N	N	215	N	N
115	20240809	150756	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	5	2	0.17	775917020	265393	83.65	2915	2950	2880	3755	2025	2890	2923.65	2.71	-31651	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3075	23.54	1.00	12	0.25	123.00	2898.00	6300	20231221	-54.05	2700	20231006	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
116	20240809	140757	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	10	2	0.35	629205885	214695	67.67	2915	2950	2900	3755	2025	2890	2930.70	2.71	-35745	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3080	23.58	1.00	12	0.20	123.00	2898.00	6300	20231221	-53.97	2700	20231006	7.41	4490	-35.41	20240102	2700	7.41	20240805	6300	-53.97	20231221	2700	7.41	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
117	20240809	130754	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	35	2	1.21	477311385	162510	51.22	2915	2950	2915	3755	2025	2890	2937.12	2.71	-5528	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3107	23.78	1.01	12	0.15	123.00	2898.00	6300	20231221	-53.57	2700	20231006	8.33	4490	-34.86	20240102	2700	8.33	20240805	6300	-53.57	20231221	2700	8.33	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
118	20240809	120752	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	40	2	1.38	437917290	149045	46.98	2915	2950	2915	3755	2025	2890	2938.15	2.71	-1787	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3112	23.82	1.01	12	0.14	123.00	2898.00	6300	20231221	-53.49	2700	20231006	8.52	4490	-34.74	20240102	2700	8.52	20240805	6300	-53.49	20231221	2700	8.52	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
119	20240809	110746	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	45	2	1.56	381717555	129893	40.94	2915	2950	2915	3755	2025	2890	2938.71	2.71	2188	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3117	23.86	1.01	12	0.12	123.00	2898.00	6300	20231221	-53.41	2700	20231006	8.70	4490	-34.63	20240102	2700	8.70	20240805	6300	-53.41	20231221	2700	8.70	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
120	20240809	100755	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	45	2	1.56	245657910	83625	26.36	2915	2950	2915	3755	2025	2890	2937.61	2.71	-705	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3117	23.86	1.01	12	0.08	123.00	2898.00	6300	20231221	-53.41	2700	20231006	8.70	4490	-34.63	20240102	2700	8.70	20240805	6300	-53.41	20231221	2700	8.70	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
121	20240809	090747	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	40	2	1.38	51912405	17695	5.58	2915	2950	2915	3755	2025	2890	2933.73	2.71	4775	2956	2922	2881	2847	2806	2940	2865	531	865	500	2080	5	1	106209702	3112	23.82	1.01	12	0.02	123.00	2898.00	6300	20231221	-53.49	2700	20231006	8.52	4490	-34.74	20240102	2700	8.52	20240805	6300	-53.49	20231221	2700	8.52	20231006	1.50	N	136480	500	531 억	2879196	N	N	853	N	N
122	20240808	160734	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	-30	5	-1.03	910244060	315430	67.00	2870	2915	2840	3795	2045	2920	2885.72	2.68	30007	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3069	23.50	1.00	12	0.30	123.00	2898.00	6300	20231221	-54.13	2700	20231006	7.04	4490	-35.63	20240102	2700	7.04	20240805	6300	-54.13	20231221	2700	7.04	20231006	1.60	N	136480	500	531 억	2845640	N	N	853	N	N
123	20240808	150743	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-25	5	-0.86	866427875	300267	63.78	2870	2915	2840	3795	2045	2920	2885.52	2.68	31306	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3075	23.54	1.00	12	0.28	123.00	2898.00	6300	20231221	-54.05	2700	20231006	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
124	20240808	140745	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	-10	5	-0.34	814248665	282246	59.95	2870	2915	2840	3795	2045	2920	2884.89	2.68	31321	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3091	23.66	1.00	12	0.27	123.00	2898.00	6300	20231221	-53.81	2700	20231006	7.78	4490	-35.19	20240102	2700	7.78	20240805	6300	-53.81	20231221	2700	7.78	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
125	20240808	130746	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-25	5	-0.86	696163920	241465	51.29	2870	2915	2840	3795	2045	2920	2883.08	2.68	31465	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3075	23.54	1.00	12	0.23	123.00	2898.00	6300	20231221	-54.05	2700	20231006	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
126	20240808	120750	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-25	5	-0.86	609659020	211669	44.96	2870	2915	2840	3795	2045	2920	2880.25	2.68	27182	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3075	23.54	1.00	12	0.20	123.00	2898.00	6300	20231221	-54.05	2700	20231006	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
127	20240808	110744	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-25	5	-0.86	506293270	175920	37.37	2870	2915	2840	3795	2045	2920	2877.97	2.68	18696	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3075	23.54	1.00	12	0.17	123.00	2898.00	6300	20231221	-54.05	2700	20231006	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
128	20240808	100742	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	-40	5	-1.37	402826085	140148	29.77	2870	2915	2840	3795	2045	2920	2874.29	2.68	8924	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3059	23.41	0.99	12	0.13	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
129	20240808	090738	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	-15	5	-0.51	34400345	11943	2.54	2870	2905	2870	3795	2045	2920	2880.38	2.68	1000	2993	2956	2903	2866	2813	2975	2885	531	875	500	2100	5	1	106209702	3085	23.62	1.00	12	0.01	123.00	2898.00	6300	20231221	-53.89	2700	20231006	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20231006	1.60	N	136480	500	531 억	2845640	N	N	71	N	N
130	20240807	160724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	40	2	1.39	1367203945	469259	50.72	2850	2940	2850	3740	2020	2880	2913.61	2.53	153860	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3101	23.74	1.01	12	0.44	123.00	2898.00	6300	20231221	-53.65	2700	20231006	8.15	4490	-34.97	20240102	2700	8.15	20240805	6300	-53.65	20231221	2700	8.15	20231006	1.94	N	136480	500	531 억	2687657	N	N	71	N	N
131	20240807	150737	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	30	2	1.04	1317536705	452206	48.88	2850	2940	2850	3740	2020	2880	2913.65	2.53	157033	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3091	23.66	1.00	12	0.43	123.00	2898.00	6300	20231221	-53.81	2700	20231006	7.78	4490	-35.19	20240102	2700	7.78	20240805	6300	-53.81	20231221	2700	7.78	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
132	20240807	140741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	45	2	1.56	1173816705	402944	43.55	2850	2940	2850	3740	2020	2880	2913.19	2.53	170412	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3107	23.78	1.01	12	0.38	123.00	2898.00	6300	20231221	-53.57	2700	20231006	8.33	4490	-34.86	20240102	2700	8.33	20240805	6300	-53.57	20231221	2700	8.33	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
133	20240807	130736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	30	2	1.04	1009919575	346792	37.48	2850	2940	2850	3740	2020	2880	2912.27	2.53	142992	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3091	23.66	1.00	12	0.33	123.00	2898.00	6300	20231221	-53.81	2700	20231006	7.78	4490	-35.19	20240102	2700	7.78	20240805	6300	-53.81	20231221	2700	7.78	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
134	20240807	120739	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	40	2	1.39	855947885	294077	31.79	2850	2940	2850	3740	2020	2880	2910.73	2.53	126234	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3101	23.74	1.01	12	0.28	123.00	2898.00	6300	20231221	-53.65	2700	20231006	8.15	4490	-34.97	20240102	2700	8.15	20240805	6300	-53.65	20231221	2700	8.15	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
135	20240807	110737	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	50	2	1.74	755216695	259671	28.07	2850	2940	2850	3740	2020	2880	2908.47	2.53	115931	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3112	23.82	1.01	12	0.24	123.00	2898.00	6300	20231221	-53.49	2700	20231006	8.52	4490	-34.74	20240102	2700	8.52	20240805	6300	-53.49	20231221	2700	8.52	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
136	20240807	100731	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	40	2	1.39	488791990	168611	18.23	2850	2925	2850	3740	2020	2880	2899.05	2.53	83338	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3101	23.74	1.01	12	0.16	123.00	2898.00	6300	20231221	-53.65	2700	20231006	8.15	4490	-34.97	20240102	2700	8.15	20240805	6300	-53.65	20231221	2700	8.15	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
137	20240807	090757	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	0	3	0.00	71680795	24981	2.70	2850	2895	2850	3740	2020	2880	2868.96	2.53	11575	3010	2945	2845	2780	2680	2977	2812	531	860	500	2070	5	1	106209702	3059	23.41	0.99	12	0.02	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	1.94	N	136480	500	531 억	2687657	N	N	42	N	N
138	20240806	160723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	105	2	3.78	2638084445	922875	58.89	2745	2910	2745	3605	1945	2775	2858.53	2.30	246148	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3059	23.41	0.99	12	0.87	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	2.09	N	136480	500	531 억	2443664	N	N	42	N	N
139	20240806	150735	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	105	2	3.78	2549630210	892155	56.93	2745	2910	2745	3605	1945	2775	2857.90	2.30	242576	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3059	23.41	0.99	12	0.84	123.00	2898.00	6300	20231221	-54.29	2700	20231006	6.67	4490	-35.86	20240102	2700	6.67	20240805	6300	-54.29	20231221	2700	6.67	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
140	20240806	140731	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	100	2	3.60	2389451210	836556	53.38	2745	2910	2745	3605	1945	2775	2856.36	2.30	216998	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3054	23.37	0.99	12	0.79	123.00	2898.00	6300	20231221	-54.37	2700	20231006	6.48	4490	-35.97	20240102	2700	6.48	20240805	6300	-54.37	20231221	2700	6.48	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
141	20240806	130732	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	120	2	4.32	2147106660	752535	48.02	2745	2910	2745	3605	1945	2775	2853.24	2.30	191199	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3075	23.54	1.00	12	0.71	123.00	2898.00	6300	20231221	-54.05	2700	20231006	7.22	4490	-35.52	20240102	2700	7.22	20240805	6300	-54.05	20231221	2700	7.22	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
142	20240806	120734	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	85	2	3.06	1900879095	667229	42.57	2745	2910	2745	3605	1945	2775	2848.99	2.30	145245	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3038	23.25	0.99	12	0.63	123.00	2898.00	6300	20231221	-54.60	2700	20231006	5.93	4490	-36.30	20240102	2700	5.93	20240805	6300	-54.60	20231221	2700	5.93	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
143	20240806	110724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	90	2	3.24	1756644655	616843	39.36	2745	2910	2745	3605	1945	2775	2847.88	2.30	116897	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3043	23.29	0.99	12	0.58	123.00	2898.00	6300	20231221	-54.52	2700	20231006	6.11	4490	-36.19	20240102	2700	6.11	20240805	6300	-54.52	20231221	2700	6.11	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
144	20240806	100724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	130	2	4.68	1228143410	432596	27.60	2745	2910	2745	3605	1945	2775	2839.11	2.30	97927	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	3085	23.62	1.00	12	0.41	123.00	2898.00	6300	20231221	-53.89	2700	20231006	7.59	4490	-35.30	20240102	2700	7.59	20240805	6300	-53.89	20231221	2700	7.59	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
145	20240806	090728	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	35	2	1.26	399420450	142608	9.10	2745	2880	2745	3605	1945	2775	2800.95	2.30	15716	3005	2890	2795	2680	2585	2842	2632	531	830	500	1990	5	1	106209702	2984	22.85	0.97	12	0.13	123.00	2898.00	6300	20231221	-55.40	2700	20231006	4.07	4490	-37.42	20240102	2700	4.07	20240805	6300	-55.40	20231221	2700	4.07	20231006	2.09	N	136480	500	531 억	2443664	N	N	2364	N	N
146	20240805	160715	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2775	-175	5	-5.93	4334363155	1545156	154.03	2900	2910	2700	3835	2065	2950	2805.17	2.22	91012	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	2947	22.56	0.96	12	1.45	123.00	2898.00	6300	20231221	-55.95	2660	20230728	4.32	4490	-38.20	20240102	2700	2.78	20240805	6300	-55.95	20231221	2700	2.78	20240805	2.13	N	136480	500	531 억	2354825	N	N	2364	N	N
147	20240805	150727	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2745	-205	5	-6.95	4141369365	1474954	147.04	2900	2910	2700	3835	2065	2950	2807.80	2.22	84544	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	2915	22.32	0.95	12	1.39	123.00	2898.00	6300	20231221	-56.43	2660	20230728	3.20	4490	-38.86	20240102	2700	1.67	20240805	6300	-56.43	20231221	2700	1.67	20240805	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
148	20240805	140728	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2790	-160	5	-5.42	2697870410	948783	94.58	2900	2910	2790	3835	2065	2950	2843.51	2.22	25930	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	2963	22.68	0.96	12	0.89	123.00	2898.00	6300	20231221	-55.71	2660	20230728	4.89	4490	-37.86	20240102	2790	0.00	20240805	6300	-55.71	20231221	2700	3.33	20231006	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
149	20240805	130727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	-135	5	-4.58	2081653225	729185	72.69	2900	2910	2810	3835	2065	2950	2854.77	2.22	-34755	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	2990	22.89	0.97	12	0.69	123.00	2898.00	6300	20231221	-55.32	2660	20230728	5.83	4490	-37.31	20240102	2810	0.18	20240805	6300	-55.32	20231221	2700	4.26	20231006	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
150	20240805	120721	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-105	5	-3.56	1643853240	574558	57.28	2900	2910	2840	3835	2065	2950	2861.07	2.22	-12881	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	3022	23.13	0.98	12	0.54	123.00	2898.00	6300	20231221	-54.84	2660	20230728	6.95	4490	-36.64	20240102	2840	0.18	20240805	6300	-54.84	20231221	2700	5.37	20231006	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
151	20240805	110722	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-90	5	-3.05	1339157340	467645	46.62	2900	2910	2840	3835	2065	2950	2863.62	2.22	-21913	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	3038	23.25	0.99	12	0.44	123.00	2898.00	6300	20231221	-54.60	2660	20230728	7.52	4490	-36.30	20240102	2840	0.70	20240805	6300	-54.60	20231221	2700	5.93	20231006	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
152	20240805	100721	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-80	5	-2.71	878918035	306646	30.57	2900	2910	2840	3835	2065	2950	2866.23	2.22	-16548	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	3048	23.33	0.99	12	0.29	123.00	2898.00	6300	20231221	-54.44	2660	20230728	7.89	4490	-36.08	20240102	2840	1.06	20240805	6300	-54.44	20231221	2700	6.30	20231006	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
153	20240805	090716	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-95	5	-3.22	306791920	106746	10.64	2900	2910	2850	3835	2065	2950	2874.04	2.22	-13022	3090	3020	2975	2905	2860	2997	2882	531	885	500	2120	5	1	106209702	3032	23.21	0.99	12	0.10	123.00	2898.00	6300	20231221	-54.68	2660	20230728	7.33	4490	-36.41	20240102	2850	0.18	20240805	6300	-54.68	20231221	2700	5.74	20231006	2.13	N	136480	500	531 억	2354825	N	N	77	N	N
154	20240802	160710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	-100	5	-3.28	2960231605	996758	300.90	3045	3045	2930	3965	2135	3050	2969.87	2.50	-298265	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3133	23.98	1.02	12	0.94	123.00	2898.00	6300	20231221	-53.17	2660	20230727	10.90	4490	-34.30	20240102	2920	1.03	20240207	6300	-53.17	20231221	2700	9.26	20231006	2.15	N	136480	500	531 억	2652638	N	N	77	N	N
155	20240802	150708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	-95	5	-3.11	2809404040	945558	285.44	3045	3045	2930	3965	2135	3050	2971.16	2.50	-300434	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3138	24.02	1.02	12	0.89	123.00	2898.00	6300	20231221	-53.10	2660	20230727	11.09	4490	-34.19	20240102	2920	1.20	20240207	6300	-53.10	20231221	2700	9.44	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
156	20240802	140712	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	-90	5	-2.95	2097450015	703945	212.51	3045	3045	2955	3965	2135	3050	2979.56	2.50	-226214	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3144	24.07	1.02	12	0.66	123.00	2898.00	6300	20231221	-53.02	2660	20230727	11.28	4490	-34.08	20240102	2920	1.37	20240207	6300	-53.02	20231221	2700	9.63	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
157	20240802	130710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-80	5	-2.62	1806619080	605827	182.89	3045	3045	2955	3965	2135	3050	2982.07	2.50	-206658	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3154	24.15	1.02	12	0.57	123.00	2898.00	6300	20231221	-52.86	2660	20230727	11.65	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2700	10.00	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
158	20240802	120711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-80	5	-2.62	1487169210	497967	150.33	3045	3045	2960	3965	2135	3050	2986.48	2.50	-201623	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3154	24.15	1.02	12	0.47	123.00	2898.00	6300	20231221	-52.86	2660	20230727	11.65	4490	-33.85	20240102	2920	1.71	20240207	6300	-52.86	20231221	2700	10.00	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
159	20240802	110713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-55	5	-1.80	846866985	282825	85.38	3045	3045	2980	3965	2135	3050	2994.31	2.50	-75725	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3181	24.35	1.03	12	0.27	123.00	2898.00	6300	20231221	-52.46	2660	20230727	12.59	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2700	10.93	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
160	20240802	100707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-55	5	-1.80	601090835	200623	60.56	3045	3045	2980	3965	2135	3050	2996.12	2.50	-54510	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3181	24.35	1.03	12	0.19	123.00	2898.00	6300	20231221	-52.46	2660	20230727	12.59	4490	-33.30	20240102	2920	2.57	20240207	6300	-52.46	20231221	2700	10.93	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
161	20240802	090714	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	-45	5	-1.48	107459245	35711	10.78	3045	3045	3000	3965	2135	3050	3009.12	2.50	-1577	3086	3067	3046	3027	3006	3077	3037	531	915	500	2190	5	1	106209702	3192	24.43	1.04	12	0.03	123.00	2898.00	6300	20231221	-52.30	2660	20230727	12.97	4490	-33.07	20240102	2920	2.91	20240207	6300	-52.30	20231221	2700	11.30	20231006	2.15	N	136480	500	531 억	2652638	N	N	0	N	N
162	20240801	160706	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	20	2	0.66	1000859755	328153	123.12	3025	3065	3025	3935	2125	3030	3049.98	2.38	128954	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3239	24.80	1.05	12	0.31	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2700	12.96	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
163	20240801	150726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	15	2	0.50	930928390	305180	114.50	3025	3065	3025	3935	2125	3030	3050.42	2.38	129858	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3234	24.76	1.05	12	0.29	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2700	12.78	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
164	20240801	140719	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	15	2	0.50	810353895	265563	99.63	3025	3065	3025	3935	2125	3030	3051.46	2.38	126725	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3234	24.76	1.05	12	0.25	123.00	2898.00	6300	20231221	-51.67	2625	20230726	16.00	4490	-32.18	20240102	2920	4.28	20240207	6300	-51.67	20231221	2700	12.78	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
165	20240801	130709	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3055	25	2	0.83	738240615	241944	90.77	3025	3065	3025	3935	2125	3030	3051.29	2.38	125567	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3245	24.84	1.05	12	0.23	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
166	20240801	120714	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3055	25	2	0.83	693332820	227242	85.26	3025	3065	3025	3935	2125	3030	3051.08	2.38	121178	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3245	24.84	1.05	12	0.21	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
167	20240801	110713	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3055	25	2	0.83	649018450	212726	79.81	3025	3065	3025	3935	2125	3030	3050.96	2.38	116356	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3245	24.84	1.05	12	0.20	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
168	20240801	100709	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3055	25	2	0.83	481398375	157758	59.19	3025	3065	3025	3935	2125	3030	3051.50	2.38	103991	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3245	24.84	1.05	12	0.15	123.00	2898.00	6300	20231221	-51.51	2625	20230726	16.38	4490	-31.96	20240102	2920	4.62	20240207	6300	-51.51	20231221	2700	13.15	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N
169	20240801	090702	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	20	2	0.66	80625775	26477	9.93	3025	3055	3025	3935	2125	3030	3045.13	2.38	20075	3070	3050	3025	3005	2980	3060	3015	531	905	500	2180	5	1	106209702	3239	24.80	1.05	12	0.02	123.00	2898.00	6300	20231221	-51.59	2625	20230726	16.19	4490	-32.07	20240102	2920	4.45	20240207	6300	-51.59	20231221	2700	12.96	20231006	2.14	N	136480	500	531 억	2523728	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History