KissMeData/189980/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

73 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	160923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	161359700	65478	53.43	2500	2510	2440	3250	1750	2500	2464.34	1.67	-25426	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	987	8.28	1.01	12	0.16	297.00	2438.00	3260	20230620	-24.54	2045	20221014	20.29	3260	-24.54	20230620	2350	4.68	20230818	3260	-24.54	20230620	2045	20.29	20221014	2.62	N	189980	100	40 억	670461	N	N	13	N	N
3	20230831	151148	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	155040690	62905	51.33	2500	2510	2440	3250	1750	2500	2464.68	1.67	-24335	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	987	8.28	1.01	12	0.16	297.00	2438.00	3260	20230620	-24.54	2045	20221014	20.29	3260	-24.54	20230620	2350	4.68	20230818	3260	-24.54	20230620	2045	20.29	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
4	20230831	141256	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	122434410	49712	40.57	2500	2510	2440	3250	1750	2500	2462.87	1.67	-19048	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	987	8.28	1.01	12	0.12	297.00	2438.00	3260	20230620	-24.54	2045	20221014	20.29	3260	-24.54	20230620	2350	4.68	20230818	3260	-24.54	20230620	2045	20.29	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
5	20230831	131221	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-55	5	-2.20	106944900	43386	35.40	2500	2510	2445	3250	1750	2500	2464.96	1.67	-15694	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	981	8.23	1.00	12	0.11	297.00	2438.00	3260	20230620	-25.00	2045	20221014	19.56	3260	-25.00	20230620	2350	4.04	20230818	3260	-25.00	20230620	2045	19.56	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
6	20230831	121300	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	-45	5	-1.80	86951540	35230	28.75	2500	2510	2455	3250	1750	2500	2468.11	1.67	-9863	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	985	8.27	1.01	12	0.09	297.00	2438.00	3260	20230620	-24.69	2045	20221014	20.05	3260	-24.69	20230620	2350	4.47	20230818	3260	-24.69	20230620	2045	20.05	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
7	20230831	111734	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	75894485	30729	25.08	2500	2510	2455	3250	1750	2500	2469.80	1.67	-7781	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	987	8.28	1.01	12	0.08	297.00	2438.00	3260	20230620	-24.54	2045	20221014	20.29	3260	-24.54	20230620	2350	4.68	20230818	3260	-24.54	20230620	2045	20.29	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
8	20230831	101348	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	48683060	19676	16.06	2500	2510	2460	3250	1750	2500	2474.24	1.67	-6587	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	987	8.28	1.01	12	0.05	297.00	2438.00	3260	20230620	-24.54	2045	20221014	20.29	3260	-24.54	20230620	2350	4.68	20230818	3260	-24.54	20230620	2045	20.29	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
9	20230831	091216	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-20	5	-0.80	10636095	4258	3.47	2500	2510	2475	3250	1750	2500	2497.91	1.67	-3301	2563	2531	2488	2456	2413	2547	2472	40	750	100	1700	5	1	40137827	995	8.35	1.02	12	0.01	297.00	2438.00	3260	20230620	-23.93	2045	20221014	21.27	3260	-23.93	20230620	2350	5.53	20230818	3260	-23.93	20230620	2045	21.27	20221014	2.62	N	189980	100	40 억	670461	N	N	8	N	N
10	20230830	160927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	60	2	2.46	304180720	122345	40.51	2475	2520	2445	3170	1710	2440	2486.23	1.66	2847	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	1003	8.42	1.03	12	0.30	297.00	2438.00	3260	20230620	-23.31	2045	20221014	22.25	3260	-23.31	20230620	2350	6.38	20230818	3260	-23.31	20230620	2045	22.25	20221014	2.62	N	189980	100	40 억	667614	N	N	8	N	N
11	20230830	151124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	35	2	1.43	291701835	117312	38.85	2475	2520	2445	3170	1710	2440	2486.55	1.66	3771	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	993	8.33	1.02	12	0.29	297.00	2438.00	3260	20230620	-24.08	2045	20221014	21.03	3260	-24.08	20230620	2350	5.32	20230818	3260	-24.08	20230620	2045	21.03	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
12	20230830	141213	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	25	2	1.02	285088580	114628	37.96	2475	2520	2445	3170	1710	2440	2487.08	1.66	3762	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	989	8.30	1.01	12	0.29	297.00	2438.00	3260	20230620	-24.39	2045	20221014	20.54	3260	-24.39	20230620	2350	4.89	20230818	3260	-24.39	20230620	2045	20.54	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
13	20230830	131203	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	40	2	1.64	244263220	98062	32.47	2475	2520	2445	3170	1710	2440	2490.91	1.66	1252	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	995	8.35	1.02	12	0.24	297.00	2438.00	3260	20230620	-23.93	2045	20221014	21.27	3260	-23.93	20230620	2350	5.53	20230818	3260	-23.93	20230620	2045	21.27	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
14	20230830	121217	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	60	2	2.46	207255430	83242	27.57	2475	2520	2445	3170	1710	2440	2489.79	1.66	10650	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	1003	8.42	1.03	12	0.21	297.00	2438.00	3260	20230620	-23.31	2045	20221014	22.25	3260	-23.31	20230620	2350	6.38	20230818	3260	-23.31	20230620	2045	22.25	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
15	20230830	111716	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	75	2	3.07	172183790	69277	22.94	2475	2520	2445	3170	1710	2440	2485.44	1.66	13407	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	1009	8.47	1.03	12	0.17	297.00	2438.00	3260	20230620	-22.85	2045	20221014	22.98	3260	-22.85	20230620	2350	7.02	20230818	3260	-22.85	20230620	2045	22.98	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
16	20230830	101255	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	35	2	1.43	77902410	31523	10.44	2475	2485	2445	3170	1710	2440	2471.29	1.66	4035	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	993	8.33	1.02	12	0.08	297.00	2438.00	3260	20230620	-24.08	2045	20221014	21.03	3260	-24.08	20230620	2350	5.32	20230818	3260	-24.08	20230620	2045	21.03	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
17	20230830	091152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	30	2	1.23	3934685	1601	0.53	2475	2475	2445	3170	1710	2440	2457.64	1.66	-123	2586	2512	2476	2402	2366	2495	2385	40	730	100	1650	5	1	40137827	991	8.32	1.01	12	0.00	297.00	2438.00	3260	20230620	-24.23	2045	20221014	20.78	3260	-24.23	20230620	2350	5.11	20230818	3260	-24.23	20230620	2045	20.78	20221014	2.62	N	189980	100	40 억	667614	N	N	0	N	N
18	20230829	160921	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	15	2	0.62	756276270	301647	374.66	2470	2550	2440	3150	1700	2425	2507.37	1.77	-42987	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	979	8.22	1.00	12	0.75	297.00	2438.00	3260	20230620	-25.15	2045	20221014	19.32	3260	-25.15	20230620	2350	3.83	20230818	3260	-25.15	20230620	2045	19.32	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
19	20230829	151135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	45	2	1.86	719918885	286769	356.18	2470	2550	2445	3150	1700	2425	2510.45	1.77	-42073	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	991	8.32	1.01	12	0.71	297.00	2438.00	3260	20230620	-24.23	2045	20221014	20.78	3260	-24.23	20230620	2350	5.11	20230818	3260	-24.23	20230620	2045	20.78	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
20	20230829	141256	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	25	2	1.03	698904000	278214	345.55	2470	2550	2445	3150	1700	2425	2512.11	1.77	-42998	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	983	8.25	1.00	12	0.69	297.00	2438.00	3260	20230620	-24.85	2045	20221014	19.80	3260	-24.85	20230620	2350	4.26	20230818	3260	-24.85	20230620	2045	19.80	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
21	20230829	131201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	30	2	1.24	673387265	267805	332.62	2470	2550	2445	3150	1700	2425	2514.47	1.77	-43456	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	985	8.27	1.01	12	0.67	297.00	2438.00	3260	20230620	-24.69	2045	20221014	20.05	3260	-24.69	20230620	2350	4.47	20230818	3260	-24.69	20230620	2045	20.05	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
22	20230829	121247	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	50	2	2.06	643117745	255531	317.38	2470	2550	2445	3150	1700	2425	2516.79	1.77	-44268	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	993	8.33	1.02	12	0.64	297.00	2438.00	3260	20230620	-24.08	2045	20221014	21.03	3260	-24.08	20230620	2350	5.32	20230818	3260	-24.08	20230620	2045	21.03	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
23	20230829	111926	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	70	2	2.89	591488720	234764	291.59	2470	2550	2445	3150	1700	2425	2519.50	1.77	-37374	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	1001	8.40	1.02	12	0.58	297.00	2438.00	3260	20230620	-23.47	2045	20221014	22.00	3260	-23.47	20230620	2350	6.17	20230818	3260	-23.47	20230620	2045	22.00	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
24	20230829	101346	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	105	2	4.33	430376185	170813	212.16	2470	2550	2445	3150	1700	2425	2519.58	1.77	-12462	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	1015	8.52	1.04	12	0.43	297.00	2438.00	3260	20230620	-22.39	2045	20221014	23.72	3260	-22.39	20230620	2350	7.66	20230818	3260	-22.39	20230620	2045	23.72	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
25	20230829	090906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	80	2	3.30	200944680	79984	99.34	2470	2550	2445	3150	1700	2425	2512.31	1.77	-4408	2471	2447	2421	2397	2371	2435	2385	40	725	100	1640	5	1	40137827	1005	8.43	1.03	12	0.20	297.00	2438.00	3260	20230620	-23.16	2045	20221014	22.49	3260	-23.16	20230620	2350	6.60	20230818	3260	-23.16	20230620	2045	22.49	20221014	2.58	N	189980	100	40 억	711293	N	N	0	N	N
26	20230828	160855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	194750395	80492	73.85	2440	2445	2395	3150	1700	2425	2419.50	1.77	557	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.20	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
27	20230828	150905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	183250025	75740	69.49	2440	2445	2395	3150	1700	2425	2419.46	1.77	841	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.19	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
28	20230828	140906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	10	2	0.41	143536105	59338	54.44	2440	2445	2395	3150	1700	2425	2418.96	1.77	-4381	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	977	8.20	1.00	12	0.15	297.00	2438.00	3260	20230620	-25.31	2045	20221014	19.07	3260	-25.31	20230620	2350	3.62	20230818	3260	-25.31	20230620	2045	19.07	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
29	20230828	130914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	5	2	0.21	98870135	40970	37.59	2440	2440	2395	3150	1700	2425	2413.23	1.77	-5015	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	975	8.18	1.00	12	0.10	297.00	2438.00	3260	20230620	-25.46	2045	20221014	18.83	3260	-25.46	20230620	2350	3.40	20230818	3260	-25.46	20230620	2045	18.83	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
30	20230828	120906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-10	5	-0.41	83632755	34674	31.81	2440	2440	2395	3150	1700	2425	2411.97	1.77	-2684	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	969	8.13	0.99	12	0.09	297.00	2438.00	3260	20230620	-25.92	2045	20221014	18.09	3260	-25.92	20230620	2350	2.77	20230818	3260	-25.92	20230620	2045	18.09	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
31	20230828	110901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	58989010	24474	22.45	2440	2440	2395	3150	1700	2425	2410.27	1.77	-1647	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	973	8.16	0.99	12	0.06	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
32	20230828	100852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-15	5	-0.62	42218330	17532	16.09	2440	2440	2395	3150	1700	2425	2408.07	1.77	-102	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	967	8.11	0.99	12	0.04	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
33	20230828	090905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	9312665	3855	3.54	2440	2440	2410	3150	1700	2425	2415.74	1.77	-792	2485	2455	2410	2380	2335	2470	2395	40	725	100	1640	5	1	40137827	971	8.15	0.99	12	0.01	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.57	N	189980	100	40 억	710736	N	N	0	N	N
34	20230825	160859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	50	2	2.11	262459140	108945	134.37	2390	2440	2365	3085	1665	2375	2409.08	1.72	18858	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	973	8.16	0.99	12	0.27	297.00	2438.00	3260	20230620	-25.61	2045	20221014	18.58	3260	-25.61	20230620	2350	3.19	20230818	3260	-25.61	20230620	2045	18.58	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
35	20230825	150904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	45	2	1.89	248303980	103094	127.15	2390	2440	2365	3085	1665	2375	2408.52	1.72	19338	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	971	8.15	0.99	12	0.26	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
36	20230825	140903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	35	2	1.47	212550900	88237	108.83	2390	2440	2365	3085	1665	2375	2408.86	1.72	15321	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	967	8.11	0.99	12	0.22	297.00	2438.00	3260	20230620	-26.07	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
37	20230825	130857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	55	2	2.32	191916610	79714	98.31	2390	2440	2365	3085	1665	2375	2407.56	1.72	14408	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	975	8.18	1.00	12	0.20	297.00	2438.00	3260	20230620	-25.46	2045	20221014	18.83	3260	-25.46	20230620	2350	3.40	20230818	3260	-25.46	20230620	2045	18.83	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
38	20230825	120858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	45	2	1.89	152261395	63391	78.18	2390	2430	2365	3085	1665	2375	2401.94	1.72	16262	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	971	8.15	0.99	12	0.16	297.00	2438.00	3260	20230620	-25.77	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3260	-25.77	20230620	2045	18.34	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
39	20230825	110859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	30	2	1.26	91933950	38471	47.45	2390	2415	2365	3085	1665	2375	2389.69	1.72	8457	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	965	8.10	0.99	12	0.10	297.00	2438.00	3260	20230620	-26.23	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3260	-26.23	20230620	2045	17.60	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
40	20230825	100903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	15	2	0.63	75504155	31614	38.99	2390	2415	2365	3085	1665	2375	2388.31	1.72	8051	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	959	8.05	0.98	12	0.08	297.00	2438.00	3260	20230620	-26.69	2045	20221014	16.87	3260	-26.69	20230620	2350	1.70	20230818	3260	-26.69	20230620	2045	16.87	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
41	20230825	090857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	10	2	0.42	5955300	2498	3.08	2390	2390	2365	3085	1665	2375	2384.03	1.72	-796	2435	2405	2380	2350	2325	2392	2337	40	710	100	1610	5	1	40137827	957	8.03	0.98	12	0.01	297.00	2438.00	3260	20230620	-26.84	2045	20221014	16.63	3260	-26.84	20230620	2350	1.49	20230818	3260	-26.84	20230620	2045	16.63	20221014	2.57	N	189980	100	40 억	692356	N	N	0	N	N
42	20230824	160852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-10	5	-0.42	191391590	80647	102.66	2390	2410	2355	3100	1670	2385	2373.20	1.75	-9717	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	953	8.00	0.97	12	0.20	297.00	2438.00	3345	20220823	-29.00	2045	20221014	16.14	3260	-27.15	20230620	2350	1.06	20230818	3260	-27.15	20230620	2045	16.14	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
43	20230824	150851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-10	5	-0.42	182294390	76820	97.79	2390	2410	2355	3100	1670	2385	2373.01	1.75	-11240	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	953	8.00	0.97	12	0.19	297.00	2438.00	3345	20220823	-29.00	2045	20221014	16.14	3260	-27.15	20230620	2350	1.06	20230818	3260	-27.15	20230620	2045	16.14	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
44	20230824	140852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	-25	5	-1.05	120793720	50786	64.65	2390	2410	2360	3100	1670	2385	2378.48	1.75	-7470	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	947	7.95	0.97	12	0.13	297.00	2438.00	3345	20220823	-29.45	2045	20221014	15.40	3260	-27.61	20230620	2350	0.43	20230818	3260	-27.61	20230620	2045	15.40	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
45	20230824	130856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	0	3	0.00	93670165	39331	50.07	2390	2410	2370	3100	1670	2385	2381.59	1.75	-4036	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	957	8.03	0.98	12	0.10	297.00	2438.00	3345	20220823	-28.70	2045	20221014	16.63	3260	-26.84	20230620	2350	1.49	20230818	3260	-26.84	20230620	2045	16.63	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
46	20230824	120859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	-5	5	-0.21	59089765	24775	31.54	2390	2410	2375	3100	1670	2385	2385.06	1.75	-4817	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	955	8.01	0.98	12	0.06	297.00	2438.00	3345	20220823	-28.85	2045	20221014	16.38	3260	-26.99	20230620	2350	1.28	20230818	3260	-26.99	20230620	2045	16.38	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
47	20230824	110855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	-5	5	-0.21	47174580	19767	25.16	2390	2410	2380	3100	1670	2385	2386.53	1.75	-5146	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	955	8.01	0.98	12	0.05	297.00	2438.00	3345	20220823	-28.85	2045	20221014	16.38	3260	-26.99	20230620	2350	1.28	20230818	3260	-26.99	20230620	2045	16.38	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
48	20230824	100850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	5	2	0.21	36093085	15117	19.24	2390	2410	2380	3100	1670	2385	2387.58	1.75	-4254	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	959	8.05	0.98	12	0.04	297.00	2438.00	3345	20220823	-28.55	2045	20221014	16.87	3260	-26.69	20230620	2350	1.70	20230818	3260	-26.69	20230620	2045	16.87	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
49	20230824	090853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	25	2	1.05	10695465	4471	5.69	2390	2410	2390	3100	1670	2385	2392.19	1.75	-268	2465	2425	2405	2365	2345	2415	2355	40	715	100	1620	5	1	40137827	967	8.11	0.99	12	0.01	297.00	2438.00	3345	20220823	-27.95	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3260	-26.07	20230620	2045	17.85	20221014	2.56	N	189980	100	40 억	702071	N	N	0	N	N
50	20230823	160850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2385	-60	5	-2.45	188320220	78553	51.55	2445	2445	2385	3175	1715	2445	2397.41	1.82	-26876	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	957	8.03	0.98	12	0.20	297.00	2438.00	3545	20220822	-32.72	2045	20221014	16.63	3260	-26.84	20230620	2350	1.49	20230818	3345	-28.70	20220823	2045	16.63	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
51	20230823	150847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-45	5	-1.84	173374935	72290	47.44	2445	2445	2385	3175	1715	2445	2398.33	1.82	-26307	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	963	8.08	0.98	12	0.18	297.00	2438.00	3545	20220822	-32.30	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3345	-28.25	20220823	2045	17.36	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
52	20230823	140856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-50	5	-2.04	144882955	60372	39.62	2445	2445	2385	3175	1715	2445	2399.84	1.82	-22504	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	961	8.06	0.98	12	0.15	297.00	2438.00	3545	20220822	-32.44	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3345	-28.40	20220823	2045	17.11	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
53	20230823	130848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-45	5	-1.84	77333895	32143	21.09	2445	2445	2400	3175	1715	2445	2405.93	1.82	-8416	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	963	8.08	0.98	12	0.08	297.00	2438.00	3545	20220822	-32.30	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3345	-28.25	20220823	2045	17.36	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
54	20230823	120854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-35	5	-1.43	60709115	25230	16.56	2445	2445	2400	3175	1715	2445	2406.23	1.82	-6886	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	967	8.11	0.99	12	0.06	297.00	2438.00	3545	20220822	-32.02	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3345	-27.95	20220823	2045	17.85	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
55	20230823	110848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-40	5	-1.64	51766655	21516	14.12	2445	2445	2400	3175	1715	2445	2405.96	1.82	-5630	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	965	8.10	0.99	12	0.05	297.00	2438.00	3545	20220822	-32.16	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3345	-28.10	20220823	2045	17.60	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
56	20230823	100850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-40	5	-1.64	17339795	7188	4.72	2445	2445	2405	3175	1715	2445	2412.33	1.82	-5630	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	965	8.10	0.99	12	0.02	297.00	2438.00	3545	20220822	-32.16	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3345	-28.10	20220823	2045	17.60	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
57	20230823	090856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-25	5	-1.02	5296115	2189	1.44	2445	2445	2410	3175	1715	2445	2419.42	1.82	-1849	2525	2485	2430	2390	2335	2505	2410	40	730	100	1660	5	1	40137827	971	8.15	0.99	12	0.01	297.00	2438.00	3545	20220822	-31.73	2045	20221014	18.34	3260	-25.77	20230620	2350	2.98	20230818	3345	-27.65	20220823	2045	18.34	20221014	2.56	N	189980	100	40 억	728928	N	N	0	N	N
58	20230822	160844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	45	2	1.88	368755660	152263	191.06	2415	2470	2375	3120	1680	2400	2421.83	1.70	41615	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	981	8.23	1.00	12	0.38	297.00	2438.00	3545	20220822	-31.03	2045	20221014	19.56	3260	-25.00	20230620	2350	4.04	20230818	3545	-31.03	20220822	2045	19.56	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
59	20230822	150846	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	10	2	0.42	344115505	142015	178.20	2415	2470	2375	3120	1680	2400	2423.09	1.70	41511	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.35	297.00	2438.00	3545	20220822	-32.02	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3545	-32.02	20220822	2045	17.85	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
60	20230822	140847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	10	2	0.42	297971100	122836	154.14	2415	2470	2375	3120	1680	2400	2425.76	1.70	31436	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	967	8.11	0.99	12	0.31	297.00	2438.00	3545	20220822	-32.02	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3545	-32.02	20220822	2045	17.85	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
61	20230822	130844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	40	2	1.67	233745915	96287	120.82	2415	2470	2375	3120	1680	2400	2427.60	1.70	25171	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	979	8.22	1.00	12	0.24	297.00	2438.00	3545	20220822	-31.17	2045	20221014	19.32	3260	-25.15	20230620	2350	3.83	20230818	3545	-31.17	20220822	2045	19.32	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
62	20230822	120831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	40	2	1.67	211290635	87103	109.30	2415	2470	2375	3120	1680	2400	2425.76	1.70	23881	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	979	8.22	1.00	12	0.22	297.00	2438.00	3545	20220822	-31.17	2045	20221014	19.32	3260	-25.15	20230620	2350	3.83	20230818	3545	-31.17	20220822	2045	19.32	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
63	20230822	110843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	50	2	2.08	125655415	52190	65.49	2415	2450	2375	3120	1680	2400	2407.65	1.70	9466	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	983	8.25	1.00	12	0.13	297.00	2438.00	3545	20220822	-30.89	2045	20221014	19.80	3260	-24.85	20230620	2350	4.26	20230818	3545	-30.89	20220822	2045	19.80	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
64	20230822	100840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	15	2	0.62	64548735	26984	33.86	2415	2420	2375	3120	1680	2400	2392.11	1.70	2286	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	969	8.13	0.99	12	0.07	297.00	2438.00	3545	20220822	-31.88	2045	20221014	18.09	3260	-25.92	20230620	2350	2.77	20230818	3545	-31.88	20220822	2045	18.09	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
65	20230822	090842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	5	2	0.21	998475	415	0.52	2415	2420	2405	3120	1680	2400	2405.96	1.70	-280	2436	2417	2396	2377	2356	2427	2387	40	720	100	1630	5	1	40137827	965	8.10	0.99	12	0.00	297.00	2438.00	3545	20220822	-32.16	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3545	-32.16	20220822	2045	17.60	20221014	2.54	N	189980	100	40 억	682008	N	N	0	N	N
66	20230821	160838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	190649895	79679	59.79	2395	2415	2375	3110	1680	2395	2392.72	1.61	35312	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	963	8.08	0.98	12	0.20	297.00	2438.00	3665	20220818	-34.52	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3545	-32.30	20220822	2045	17.36	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
67	20230821	150845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	0	3	0.00	188299725	78699	59.06	2395	2415	2375	3110	1680	2395	2392.66	1.61	35303	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	961	8.06	0.98	12	0.20	297.00	2438.00	3665	20220818	-34.65	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3545	-32.44	20220822	2045	17.11	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
68	20230821	140841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	163859470	68490	51.40	2395	2415	2375	3110	1680	2395	2392.46	1.61	33014	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	963	8.08	0.98	12	0.17	297.00	2438.00	3665	20220818	-34.52	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3545	-32.30	20220822	2045	17.36	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
69	20230821	130851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	146200660	61096	45.85	2395	2415	2375	3110	1680	2395	2392.97	1.61	32084	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	963	8.08	0.98	12	0.15	297.00	2438.00	3665	20220818	-34.52	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3545	-32.30	20220822	2045	17.36	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
70	20230821	120847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	125547650	52478	39.38	2395	2415	2375	3110	1680	2395	2392.39	1.61	25201	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	963	8.08	0.98	12	0.13	297.00	2438.00	3665	20220818	-34.52	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3545	-32.30	20220822	2045	17.36	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
71	20230821	110841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	15	2	0.63	104892715	43855	32.91	2395	2415	2375	3110	1680	2395	2391.81	1.61	22095	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	967	8.11	0.99	12	0.11	297.00	2438.00	3665	20220818	-34.24	2045	20221014	17.85	3260	-26.07	20230620	2350	2.55	20230818	3545	-32.02	20220822	2045	17.85	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
72	20230821	100839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	44374345	18601	13.96	2395	2415	2375	3110	1680	2395	2385.59	1.61	4929	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	963	8.08	0.98	12	0.05	297.00	2438.00	3665	20220818	-34.52	2045	20221014	17.36	3260	-26.38	20230620	2350	2.13	20230818	3545	-32.30	20220822	2045	17.36	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
73	20230821	090847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	-15	5	-0.63	6025470	2522	1.89	2395	2395	2380	3110	1680	2395	2389.16	1.61	-348	2451	2422	2386	2357	2321	2437	2372	40	715	100	1620	5	1	40137827	955	8.01	0.98	12	0.01	297.00	2438.00	3665	20220818	-35.06	2045	20221014	16.38	3260	-26.99	20230620	2350	1.28	20230818	3545	-32.86	20220822	2045	16.38	20221014	2.56	N	189980	100	40 억	646696	N	N	8	N	N
74	20230818	160841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-20	5	-0.83	313917945	131663	64.93	2350	2415	2350	3135	1695	2415	2384.25	1.59	6146	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	961	8.06	0.98	12	0.33	297.00	2438.00	3665	20220818	-34.65	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3665	-34.65	20220818	2045	17.11	20221014	2.56	N	189980	100	40 억	637503	N	N	8	N	N
75	20230818	150832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-40	5	-1.66	308646445	129450	63.84	2350	2415	2350	3135	1695	2415	2384.29	1.59	5560	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	953	8.00	0.97	12	0.32	297.00	2438.00	3665	20220818	-35.20	2045	20221014	16.14	3260	-27.15	20230620	2350	1.06	20230818	3665	-35.20	20220818	2045	16.14	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
76	20230818	140838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	-35	5	-1.45	264242865	110764	54.63	2350	2415	2350	3135	1695	2415	2385.64	1.59	2351	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	955	8.01	0.98	12	0.28	297.00	2438.00	3665	20220818	-35.06	2045	20221014	16.38	3260	-26.99	20230620	2350	1.28	20230818	3665	-35.06	20220818	2045	16.38	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
77	20230818	130832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-25	5	-1.04	221514495	92838	45.79	2350	2415	2350	3135	1695	2415	2386.03	1.59	-2734	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	959	8.05	0.98	12	0.23	297.00	2438.00	3665	20220818	-34.79	2045	20221014	16.87	3260	-26.69	20230620	2350	1.70	20230818	3665	-34.79	20220818	2045	16.87	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
78	20230818	120845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-20	5	-0.83	199548025	83652	41.26	2350	2415	2350	3135	1695	2415	2385.45	1.59	-7150	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	961	8.06	0.98	12	0.21	297.00	2438.00	3665	20220818	-34.65	2045	20221014	17.11	3260	-26.53	20230620	2350	1.91	20230818	3665	-34.65	20220818	2045	17.11	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
79	20230818	110836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-10	5	-0.41	166176755	69774	34.41	2350	2415	2350	3135	1695	2415	2381.64	1.59	-7447	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	965	8.10	0.99	12	0.17	297.00	2438.00	3665	20220818	-34.38	2045	20221014	17.60	3260	-26.23	20230620	2350	2.34	20230818	3665	-34.38	20220818	2045	17.60	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
80	20230818	100840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	-55	5	-2.28	57281465	24207	11.94	2350	2415	2350	3135	1695	2415	2366.32	1.59	-7946	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	947	7.95	0.97	12	0.06	297.00	2438.00	3665	20220818	-35.61	2045	20221014	15.40	3260	-27.61	20230620	2350	0.43	20230818	3665	-35.61	20220818	2045	15.40	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
81	20230818	090844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-25	5	-1.04	20937810	8875	4.38	2350	2415	2350	3135	1695	2415	2359.19	1.59	2707	2511	2462	2411	2362	2311	2437	2337	40	720	100	1640	5	1	40137827	959	8.05	0.98	12	0.02	297.00	2438.00	3665	20220818	-34.79	2045	20221014	16.87	3260	-26.69	20230620	2350	1.70	20230818	3665	-34.79	20220818	2045	16.87	20221014	2.56	N	189980	100	40 억	637503	N	N	19	N	N
82	20230817	160840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-35	5	-1.43	486623620	202640	263.54	2460	2460	2360	3185	1715	2450	2401.42	1.58	1107	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	969	8.13	0.99	12	0.50	297.00	2438.00	3665	20220818	-34.11	2045	20221014	18.09	3260	-25.92	20230620	2360	2.33	20230817	3665	-34.11	20220818	2045	18.09	20221014	2.56	N	189980	100	40 억	634509	N	N	19	N	N
83	20230817	150846	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-40	5	-1.63	450447160	187629	244.01	2460	2460	2360	3185	1715	2450	2400.73	1.58	1619	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	967	8.11	0.99	12	0.47	297.00	2438.00	3665	20220818	-34.24	2045	20221014	17.85	3260	-26.07	20230620	2360	2.12	20230817	3665	-34.24	20220818	2045	17.85	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
84	20230817	140837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-45	5	-1.84	413544705	172189	223.93	2460	2460	2360	3185	1715	2450	2401.69	1.58	-6852	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	965	8.10	0.99	12	0.43	297.00	2438.00	3665	20220818	-34.38	2045	20221014	17.60	3260	-26.23	20230620	2360	1.91	20230817	3665	-34.38	20220818	2045	17.60	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
85	20230817	130835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-35	5	-1.43	405204195	168714	219.41	2460	2460	2360	3185	1715	2450	2401.72	1.58	-6851	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	969	8.13	0.99	12	0.42	297.00	2438.00	3665	20220818	-34.11	2045	20221014	18.09	3260	-25.92	20230620	2360	2.33	20230817	3665	-34.11	20220818	2045	18.09	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
86	20230817	120839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2390	-60	5	-2.45	318130045	132374	172.15	2460	2460	2360	3185	1715	2450	2403.27	1.58	-36996	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	959	8.05	0.98	12	0.33	297.00	2438.00	3665	20220818	-34.79	2045	20221014	16.87	3260	-26.69	20230620	2360	1.27	20230817	3665	-34.79	20220818	2045	16.87	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
87	20230817	110838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2400	-50	5	-2.04	300083030	124815	162.32	2460	2460	2360	3185	1715	2450	2404.22	1.58	-36216	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	963	8.08	0.98	12	0.31	297.00	2438.00	3665	20220818	-34.52	2045	20221014	17.36	3260	-26.38	20230620	2360	1.69	20230817	3665	-34.52	20220818	2045	17.36	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
88	20230817	100833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-55	5	-2.24	224368395	92829	120.72	2460	2460	2365	3185	1715	2450	2417.01	1.58	-49135	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	961	8.06	0.98	12	0.23	297.00	2438.00	3665	20220818	-34.65	2045	20221014	17.11	3260	-26.53	20230620	2365	1.27	20230817	3665	-34.65	20220818	2045	17.11	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
89	20230817	090833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2405	-45	5	-1.84	124892380	51049	66.39	2460	2460	2400	3185	1715	2450	2446.52	1.58	-39686	2580	2515	2480	2415	2380	2497	2397	40	735	100	1660	5	1	40137827	965	8.10	0.99	12	0.13	297.00	2438.00	3665	20220818	-34.38	2045	20221014	17.60	3260	-26.23	20230620	2400	0.21	20230817	3665	-34.38	20220818	2045	17.60	20221014	2.56	N	189980	100	40 억	634509	N	N	17	N	N
90	20230816	160838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-55	5	-2.20	185921915	75468	114.30	2505	2545	2445	3255	1755	2505	2463.68	1.62	-16706	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	983	8.25	1.00	12	0.19	297.00	2438.00	3665	20220818	-33.15	2045	20221014	19.80	3260	-24.85	20230620	2400	2.08	20230726	3665	-33.15	20220818	2045	19.80	20221014	2.55	N	189980	100	40 억	651215	N	N	17	N	N
91	20230816	150840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-45	5	-1.80	159035520	64495	97.68	2505	2545	2450	3255	1755	2505	2465.86	1.62	-15749	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	987	8.28	1.01	12	0.16	297.00	2438.00	3665	20220818	-32.88	2045	20221014	20.29	3260	-24.54	20230620	2400	2.50	20230726	3665	-32.88	20220818	2045	20.29	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
92	20230816	140838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	-50	5	-2.00	151838800	61565	93.24	2505	2545	2450	3255	1755	2505	2466.32	1.62	-15698	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	985	8.27	1.01	12	0.15	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
93	20230816	130835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	-40	5	-1.60	131276045	53178	80.54	2505	2545	2450	3255	1755	2505	2468.62	1.62	-15357	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	989	8.30	1.01	12	0.13	297.00	2438.00	3665	20220818	-32.74	2045	20221014	20.54	3260	-24.39	20230620	2400	2.71	20230726	3665	-32.74	20220818	2045	20.54	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
94	20230816	120847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	-40	5	-1.60	116979785	47359	71.73	2505	2545	2450	3255	1755	2505	2470.06	1.62	-15459	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	989	8.30	1.01	12	0.12	297.00	2438.00	3665	20220818	-32.74	2045	20221014	20.54	3260	-24.39	20230620	2400	2.71	20230726	3665	-32.74	20220818	2045	20.54	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
95	20230816	110843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-30	5	-1.20	105595940	42727	64.71	2505	2545	2450	3255	1755	2505	2471.41	1.62	-15492	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	993	8.33	1.02	12	0.11	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
96	20230816	100840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-30	5	-1.20	67125660	27077	41.01	2505	2545	2460	3255	1755	2505	2479.07	1.62	-12414	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	993	8.33	1.02	12	0.07	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
97	20230816	090836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-5	5	-0.20	13705545	5473	8.29	2505	2545	2485	3255	1755	2505	2504.21	1.62	-2195	2581	2542	2521	2482	2461	2532	2472	40	750	100	1700	5	1	40137827	1003	8.42	1.03	12	0.01	297.00	2438.00	3665	20220818	-31.79	2045	20221014	22.25	3260	-23.31	20230620	2400	4.17	20230726	3665	-31.79	20220818	2045	22.25	20221014	2.55	N	189980	100	40 억	651215	N	N	3	N	N
98	20230814	160828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-40	5	-1.57	165763080	65919	80.84	2530	2560	2500	3305	1785	2545	2514.66	1.60	9905	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1005	8.43	1.03	12	0.16	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.54	N	189980	100	40 억	640976	N	N	3	N	N
99	20230814	150826	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	-30	5	-1.18	159474495	63410	77.76	2530	2560	2500	3305	1785	2545	2514.97	1.60	10206	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1009	8.47	1.03	12	0.16	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
100	20230814	140827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-40	5	-1.57	128294735	50956	62.49	2530	2560	2505	3305	1785	2545	2517.76	1.60	5317	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1005	8.43	1.03	12	0.13	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
101	20230814	130818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	-35	5	-1.38	101631200	40326	49.45	2530	2560	2505	3305	1785	2545	2520.24	1.60	3222	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1007	8.45	1.03	12	0.10	297.00	2438.00	3665	20220818	-31.51	2045	20221014	22.74	3260	-23.01	20230620	2400	4.58	20230726	3665	-31.51	20220818	2045	22.74	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
102	20230814	120824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-40	5	-1.57	84245195	33403	40.96	2530	2560	2505	3305	1785	2545	2522.08	1.60	-230	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1005	8.43	1.03	12	0.08	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
103	20230814	110820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	-25	5	-0.98	57599250	22792	27.95	2530	2560	2515	3305	1785	2545	2527.17	1.60	-2331	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1011	8.48	1.03	12	0.06	297.00	2438.00	3665	20220818	-31.24	2045	20221014	23.23	3260	-22.70	20230620	2400	5.00	20230726	3665	-31.24	20220818	2045	23.23	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
104	20230814	100821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	-30	5	-1.18	36268885	14331	17.57	2530	2560	2515	3305	1785	2545	2530.80	1.60	-4103	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1009	8.47	1.03	12	0.04	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
105	20230814	090820	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2555	10	2	0.39	10641070	4191	5.14	2530	2560	2530	3305	1785	2545	2539.03	1.60	-3462	2588	2566	2538	2516	2488	2577	2527	40	760	100	1730	5	1	40137827	1026	8.60	1.05	12	0.01	297.00	2438.00	3665	20220818	-30.29	2045	20221014	24.94	3260	-21.63	20230620	2400	6.46	20230726	3665	-30.29	20220818	2045	24.94	20221014	2.54	N	189980	100	40 억	640976	N	N	20	N	N
106	20230811	160821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	30	2	1.19	206966170	81512	110.24	2540	2560	2510	3265	1765	2515	2539.08	1.58	4955	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1022	8.57	1.04	12	0.20	297.00	2438.00	3665	20220818	-30.56	2045	20221014	24.45	3260	-21.93	20230620	2400	6.04	20230726	3665	-30.56	20220818	2045	24.45	20221014	2.56	N	189980	100	40 억	635893	N	N	20	N	N
107	20230811	150817	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2540	25	2	0.99	192876960	75978	102.76	2540	2560	2510	3265	1765	2515	2538.59	1.58	6550	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1020	8.55	1.04	12	0.19	297.00	2438.00	3665	20220818	-30.70	2045	20221014	24.21	3260	-22.09	20230620	2400	5.83	20230726	3665	-30.70	20220818	2045	24.21	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
108	20230811	140814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	30	2	1.19	170676150	67238	90.94	2540	2560	2510	3265	1765	2515	2538.39	1.58	9289	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1022	8.57	1.04	12	0.17	297.00	2438.00	3665	20220818	-30.56	2045	20221014	24.45	3260	-21.93	20230620	2400	6.04	20230726	3665	-30.56	20220818	2045	24.45	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
109	20230811	130814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2540	25	2	0.99	119681875	47149	63.77	2540	2560	2510	3265	1765	2515	2538.38	1.58	13249	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1020	8.55	1.04	12	0.12	297.00	2438.00	3665	20220818	-30.70	2045	20221014	24.21	3260	-22.09	20230620	2400	5.83	20230726	3665	-30.70	20220818	2045	24.21	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
110	20230811	120806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	20	2	0.80	112102205	44162	59.73	2540	2560	2510	3265	1765	2515	2538.43	1.58	13243	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1017	8.54	1.04	12	0.11	297.00	2438.00	3665	20220818	-30.83	2045	20221014	23.96	3260	-22.24	20230620	2400	5.62	20230726	3665	-30.83	20220818	2045	23.96	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
111	20230811	110806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	30	2	1.19	98440805	38779	52.45	2540	2560	2510	3265	1765	2515	2538.51	1.58	13660	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1022	8.57	1.04	12	0.10	297.00	2438.00	3665	20220818	-30.56	2045	20221014	24.45	3260	-21.93	20230620	2400	6.04	20230726	3665	-30.56	20220818	2045	24.45	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
112	20230811	100804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2550	35	2	1.39	83128835	32774	44.33	2540	2560	2510	3265	1765	2515	2536.43	1.58	13482	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1024	8.59	1.05	12	0.08	297.00	2438.00	3665	20220818	-30.42	2045	20221014	24.69	3260	-21.78	20230620	2400	6.25	20230726	3665	-30.42	20220818	2045	24.69	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
113	20230811	090814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	-5	5	-0.20	22433690	8901	12.04	2540	2540	2510	3265	1765	2515	2520.36	1.58	4730	2571	2542	2511	2482	2451	2557	2497	40	750	100	1710	5	1	40137827	1007	8.45	1.03	12	0.02	297.00	2438.00	3665	20220818	-31.51	2045	20221014	22.74	3260	-23.01	20230620	2400	4.58	20230726	3665	-31.51	20220818	2045	22.74	20221014	2.56	N	189980	100	40 억	635893	N	N	0	N	N
114	20230810	160804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	10	2	0.40	182290980	72293	96.39	2480	2540	2480	3255	1755	2505	2521.56	1.55	14380	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1009	8.47	1.03	12	0.18	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
115	20230810	150802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	25	2	1.00	171738460	68100	90.80	2480	2540	2480	3255	1755	2505	2521.86	1.55	13396	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1015	8.52	1.04	12	0.17	297.00	2438.00	3665	20220818	-30.97	2045	20221014	23.72	3260	-22.39	20230620	2400	5.42	20230726	3665	-30.97	20220818	2045	23.72	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
116	20230810	140803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	20	2	0.80	161912475	64212	85.62	2480	2540	2480	3255	1755	2505	2521.53	1.55	13050	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1013	8.50	1.04	12	0.16	297.00	2438.00	3665	20220818	-31.11	2045	20221014	23.47	3260	-22.55	20230620	2400	5.21	20230726	3665	-31.11	20220818	2045	23.47	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
117	20230810	130756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	25	2	1.00	151420870	60057	80.08	2480	2540	2480	3255	1755	2505	2521.29	1.55	11261	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1015	8.52	1.04	12	0.15	297.00	2438.00	3665	20220818	-30.97	2045	20221014	23.72	3260	-22.39	20230620	2400	5.42	20230726	3665	-30.97	20220818	2045	23.72	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
118	20230810	120810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	30	2	1.20	136500905	54163	72.22	2480	2540	2480	3255	1755	2505	2520.19	1.55	10002	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1017	8.54	1.04	12	0.13	297.00	2438.00	3665	20220818	-30.83	2045	20221014	23.96	3260	-22.24	20230620	2400	5.62	20230726	3665	-30.83	20220818	2045	23.96	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
119	20230810	110810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2540	35	2	1.40	101869990	40488	53.99	2480	2540	2480	3255	1755	2505	2516.05	1.55	8568	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1020	8.55	1.04	12	0.10	297.00	2438.00	3665	20220818	-30.70	2045	20221014	24.21	3260	-22.09	20230620	2400	5.83	20230726	3665	-30.70	20220818	2045	24.21	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
120	20230810	100806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-15	5	-0.60	64998655	25908	34.54	2480	2535	2480	3255	1755	2505	2508.83	1.55	6017	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	999	8.38	1.02	12	0.06	297.00	2438.00	3665	20220818	-32.06	2045	20221014	21.76	3260	-23.62	20230620	2400	3.75	20230726	3665	-32.06	20220818	2045	21.76	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
121	20230810	090815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	10	2	0.40	7338830	2949	3.93	2480	2515	2480	3255	1755	2505	2488.58	1.55	-424	2565	2535	2480	2450	2395	2550	2465	40	750	100	1700	5	1	40137827	1009	8.47	1.03	12	0.01	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.62	N	189980	100	40 억	621510	N	N	0	N	N
122	20230809	160803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	60	2	2.45	185970095	74994	53.13	2430	2510	2425	3175	1715	2445	2479.80	1.53	6180	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	1005	8.43	1.03	12	0.19	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
123	20230809	150754	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	60	2	2.45	172056435	69429	49.19	2430	2510	2425	3175	1715	2445	2478.16	1.53	5281	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	1005	8.43	1.03	12	0.17	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
124	20230809	140752	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	50	2	2.04	145396470	58767	41.63	2430	2505	2425	3175	1715	2445	2474.12	1.53	2968	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	1001	8.40	1.02	12	0.15	297.00	2438.00	3665	20220818	-31.92	2045	20221014	22.00	3260	-23.47	20230620	2400	3.96	20230726	3665	-31.92	20220818	2045	22.00	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
125	20230809	130811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	50	2	2.04	135241265	54697	38.75	2430	2505	2425	3175	1715	2445	2472.55	1.53	2177	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	1001	8.40	1.02	12	0.14	297.00	2438.00	3665	20220818	-31.92	2045	20221014	22.00	3260	-23.47	20230620	2400	3.96	20230726	3665	-31.92	20220818	2045	22.00	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
126	20230809	120808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	50	2	2.04	104783855	42480	30.09	2430	2495	2425	3175	1715	2445	2466.66	1.53	1908	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	1001	8.40	1.02	12	0.11	297.00	2438.00	3665	20220818	-31.92	2045	20221014	22.00	3260	-23.47	20230620	2400	3.96	20230726	3665	-31.92	20220818	2045	22.00	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
127	20230809	110803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	25	2	1.02	68712040	27929	19.79	2430	2485	2425	3175	1715	2445	2460.24	1.53	-2294	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	991	8.32	1.01	12	0.07	297.00	2438.00	3665	20220818	-32.61	2045	20221014	20.78	3260	-24.23	20230620	2400	2.92	20230726	3665	-32.61	20220818	2045	20.78	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
128	20230809	100751	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	20	2	0.82	33382020	13635	9.66	2430	2470	2425	3175	1715	2445	2448.26	1.53	-722	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	989	8.30	1.01	12	0.03	297.00	2438.00	3665	20220818	-32.74	2045	20221014	20.54	3260	-24.39	20230620	2400	2.71	20230726	3665	-32.74	20220818	2045	20.54	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
129	20230809	090755	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	10	2	0.41	11466610	4706	3.33	2430	2470	2425	3175	1715	2445	2436.59	1.53	697	2548	2496	2468	2416	2388	2482	2402	40	730	100	1660	5	1	40137827	985	8.27	1.01	12	0.01	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.66	N	189980	100	40 억	615330	N	N	14	N	N
130	20230808	160811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-55	5	-2.20	348535910	140683	147.28	2505	2520	2440	3250	1750	2500	2477.47	1.59	-33529	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	981	8.23	1.00	12	0.35	297.00	2438.00	3665	20220818	-33.29	2045	20221014	19.56	3260	-25.00	20230620	2400	1.88	20230726	3665	-33.29	20220818	2045	19.56	20221014	2.67	N	189980	100	40 억	639458	N	N	14	N	N
131	20230808	150802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	-45	5	-1.80	336184250	135633	141.99	2505	2520	2445	3250	1750	2500	2478.63	1.59	-32493	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	985	8.27	1.01	12	0.34	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
132	20230808	140758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	-30	5	-1.20	237696620	95503	99.98	2505	2520	2465	3250	1750	2500	2488.89	1.59	-14266	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	991	8.32	1.01	12	0.24	297.00	2438.00	3665	20220818	-32.61	2045	20221014	20.78	3260	-24.23	20230620	2400	2.92	20230726	3665	-32.61	20220818	2045	20.78	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
133	20230808	130749	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-20	5	-0.80	221336795	88878	93.04	2505	2520	2470	3250	1750	2500	2490.34	1.59	-11674	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	995	8.35	1.02	12	0.22	297.00	2438.00	3665	20220818	-32.33	2045	20221014	21.27	3260	-23.93	20230620	2400	3.33	20230726	3665	-32.33	20220818	2045	21.27	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
134	20230808	120756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-20	5	-0.80	194506490	78032	81.69	2505	2520	2475	3250	1750	2500	2492.65	1.59	-4011	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	995	8.35	1.02	12	0.19	297.00	2438.00	3665	20220818	-32.33	2045	20221014	21.27	3260	-23.93	20230620	2400	3.33	20230726	3665	-32.33	20220818	2045	21.27	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
135	20230808	110745	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	-15	5	-0.60	162153405	64987	68.03	2505	2520	2475	3250	1750	2500	2495.17	1.59	4291	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	997	8.37	1.02	12	0.16	297.00	2438.00	3665	20220818	-32.20	2045	20221014	21.52	3260	-23.77	20230620	2400	3.54	20230726	3665	-32.20	20220818	2045	21.52	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
136	20230808	100758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	5	2	0.20	120072420	48081	50.33	2505	2520	2475	3250	1750	2500	2497.29	1.59	11081	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	1005	8.43	1.03	12	0.12	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
137	20230808	090802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	0	3	0.00	33047620	13193	13.81	2505	2520	2500	3250	1750	2500	2504.94	1.59	1000	2590	2545	2510	2465	2430	2527	2447	40	750	100	1700	5	1	40137827	1003	8.42	1.03	12	0.03	297.00	2438.00	3665	20220818	-31.79	2045	20221014	22.25	3260	-23.31	20230620	2400	4.17	20230726	3665	-31.79	20220818	2045	22.25	20221014	2.67	N	189980	100	40 억	639458	N	N	0	N	N
138	20230807	160754	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-10	5	-0.40	238462275	95090	102.02	2510	2555	2475	3260	1760	2510	2507.75	1.55	18788	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1003	8.42	1.03	12	0.24	297.00	2438.00	3665	20220818	-31.79	2045	20221014	22.25	3260	-23.31	20230620	2400	4.17	20230726	3665	-31.79	20220818	2045	22.25	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
139	20230807	150754	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	5	2	0.20	209156830	83382	89.46	2510	2555	2475	3260	1760	2510	2508.42	1.55	19526	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1009	8.47	1.03	12	0.21	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
140	20230807	140757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	10	2	0.40	132060935	52819	56.67	2510	2520	2475	3260	1760	2510	2500.25	1.55	13607	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1011	8.48	1.03	12	0.13	297.00	2438.00	3665	20220818	-31.24	2045	20221014	23.23	3260	-22.70	20230620	2400	5.00	20230726	3665	-31.24	20220818	2045	23.23	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
141	20230807	130750	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-5	5	-0.20	113529760	45449	48.76	2510	2520	2475	3260	1760	2510	2497.96	1.55	8844	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1005	8.43	1.03	12	0.11	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
142	20230807	120749	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	0	3	0.00	92656490	37140	39.85	2510	2510	2475	3260	1760	2510	2494.79	1.55	4861	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1007	8.45	1.03	12	0.09	297.00	2438.00	3665	20220818	-31.51	2045	20221014	22.74	3260	-23.01	20230620	2400	4.58	20230726	3665	-31.51	20220818	2045	22.74	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
143	20230807	110743	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-5	5	-0.20	69897300	28055	30.10	2510	2510	2475	3260	1760	2510	2491.44	1.55	-267	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1005	8.43	1.03	12	0.07	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
144	20230807	100752	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-10	5	-0.40	48115030	19334	20.74	2510	2510	2475	3260	1760	2510	2488.62	1.55	-2195	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	1003	8.42	1.03	12	0.05	297.00	2438.00	3665	20220818	-31.79	2045	20221014	22.25	3260	-23.31	20230620	2400	4.17	20230726	3665	-31.79	20220818	2045	22.25	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
145	20230807	090749	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	-25	5	-1.00	8004455	3193	3.43	2510	2510	2485	3260	1760	2510	2506.88	1.55	-936	2553	2531	2493	2471	2433	2540	2480	40	750	100	1700	5	1	40137827	997	8.37	1.02	12	0.01	297.00	2438.00	3665	20220818	-32.20	2045	20221014	21.52	3260	-23.77	20230620	2400	3.54	20230726	3665	-32.20	20220818	2045	21.52	20221014	2.72	N	189980	100	40 억	620820	N	N	0	N	N
146	20230804	160744	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	30	2	1.21	230801785	92822	79.13	2510	2515	2455	3220	1740	2480	2486.47	1.56	-12094	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	1007	8.45	1.03	12	0.23	297.00	2438.00	3665	20220818	-31.51	2045	20221014	22.74	3260	-23.01	20230620	2400	4.58	20230726	3665	-31.51	20220818	2045	22.74	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
147	20230804	150743	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	35	2	1.41	211906270	85293	72.71	2510	2515	2455	3220	1740	2480	2484.45	1.56	-7491	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	1009	8.47	1.03	12	0.21	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
148	20230804	140756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	15	2	0.60	139625910	56399	48.08	2510	2510	2455	3220	1740	2480	2475.68	1.56	-9324	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	1001	8.40	1.02	12	0.14	297.00	2438.00	3665	20220818	-31.92	2045	20221014	22.00	3260	-23.47	20230620	2400	3.96	20230726	3665	-31.92	20220818	2045	22.00	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
149	20230804	130741	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	10	2	0.40	115448460	46698	39.81	2510	2510	2455	3220	1740	2480	2472.24	1.56	-9225	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	999	8.38	1.02	12	0.12	297.00	2438.00	3665	20220818	-32.06	2045	20221014	21.76	3260	-23.62	20230620	2400	3.75	20230726	3665	-32.06	20220818	2045	21.76	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
150	20230804	120739	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	0	3	0.00	71102495	28805	24.56	2510	2510	2455	3220	1740	2480	2468.41	1.56	-7385	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	995	8.35	1.02	12	0.07	297.00	2438.00	3665	20220818	-32.33	2045	20221014	21.27	3260	-23.93	20230620	2400	3.33	20230726	3665	-32.33	20220818	2045	21.27	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
151	20230804	110748	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	-15	5	-0.60	59369585	24053	20.51	2510	2510	2455	3220	1740	2480	2468.28	1.56	-6134	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	989	8.30	1.01	12	0.06	297.00	2438.00	3665	20220818	-32.74	2045	20221014	20.54	3260	-24.39	20230620	2400	2.71	20230726	3665	-32.74	20220818	2045	20.54	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
152	20230804	100736	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	-10	5	-0.40	29467085	11912	10.16	2510	2510	2460	3220	1740	2480	2473.73	1.56	-2862	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	991	8.32	1.01	12	0.03	297.00	2438.00	3665	20220818	-32.61	2045	20221014	20.78	3260	-24.23	20230620	2400	2.92	20230726	3665	-32.61	20220818	2045	20.78	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
153	20230804	090735	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-5	5	-0.20	6444670	2590	2.21	2510	2510	2460	3220	1740	2480	2488.29	1.56	-561	2540	2510	2455	2425	2370	2525	2440	40	740	100	1680	5	1	40137827	993	8.33	1.02	12	0.01	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.68	N	189980	100	40 억	626869	N	N	0	N	N
154	20230803	160737	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	30	2	1.22	286081525	117276	70.55	2430	2485	2400	3185	1715	2450	2439.39	1.59	-11324	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	995	8.35	1.02	12	0.29	297.00	2438.00	3665	20220818	-32.33	2045	20221014	21.27	3260	-23.93	20230620	2400	3.33	20230803	3665	-32.33	20220818	2045	21.27	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
155	20230803	150744	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	30	2	1.22	275310855	112933	67.94	2430	2480	2400	3185	1715	2450	2437.82	1.59	-9994	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	995	8.35	1.02	12	0.28	297.00	2438.00	3665	20220818	-32.33	2045	20221014	21.27	3260	-23.93	20230620	2400	3.33	20230803	3665	-32.33	20220818	2045	21.27	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
156	20230803	140736	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	25	2	1.02	231512555	95243	57.30	2430	2475	2400	3185	1715	2450	2430.76	1.59	-8088	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	993	8.33	1.02	12	0.24	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230803	3665	-32.47	20220818	2045	21.03	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
157	20230803	130740	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	0	3	0.00	190870220	78713	47.35	2430	2475	2400	3185	1715	2450	2424.89	1.59	-14509	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	983	8.25	1.00	12	0.20	297.00	2438.00	3665	20220818	-33.15	2045	20221014	19.80	3260	-24.85	20230620	2400	2.08	20230803	3665	-33.15	20220818	2045	19.80	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
158	20230803	120742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-30	5	-1.22	151161860	62350	37.51	2430	2475	2400	3185	1715	2450	2424.41	1.59	-11912	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	971	8.15	0.99	12	0.16	297.00	2438.00	3665	20220818	-33.97	2045	20221014	18.34	3260	-25.77	20230620	2400	0.83	20230803	3665	-33.97	20220818	2045	18.34	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
159	20230803	110733	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-10	5	-0.41	85526310	35113	21.12	2430	2475	2400	3185	1715	2450	2435.74	1.59	-11351	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	979	8.22	1.00	12	0.09	297.00	2438.00	3665	20220818	-33.42	2045	20221014	19.32	3260	-25.15	20230620	2400	1.67	20230803	3665	-33.42	20220818	2045	19.32	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
160	20230803	100732	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-20	5	-0.82	58881425	24158	14.53	2430	2475	2400	3185	1715	2450	2437.35	1.59	-4689	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	975	8.18	1.00	12	0.06	297.00	2438.00	3665	20220818	-33.70	2045	20221014	18.83	3260	-25.46	20230620	2400	1.25	20230803	3665	-33.70	20220818	2045	18.83	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
161	20230803	090733	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	15	2	0.61	14632645	5963	3.59	2430	2475	2430	3185	1715	2450	2453.91	1.59	-3691	2560	2505	2475	2420	2390	2490	2405	40	735	100	1660	5	1	40137827	989	8.30	1.01	12	0.01	297.00	2438.00	3665	20220818	-32.74	2045	20221014	20.54	3260	-24.39	20230620	2400	2.71	20230726	3665	-32.74	20220818	2045	20.54	20221014	2.65	N	189980	100	40 억	638185	N	N	28	N	N
162	20230802	160738	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-70	5	-2.78	410074095	165703	145.49	2530	2530	2445	3275	1765	2520	2474.77	1.60	-2827	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	983	8.25	1.00	12	0.41	297.00	2438.00	3665	20220818	-33.15	2045	20221014	19.80	3260	-24.85	20230620	2400	2.08	20230726	3665	-33.15	20220818	2045	19.80	20221014	2.65	N	189980	100	40 억	641013	N	N	28	N	N
163	20230802	150746	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-60	5	-2.38	388127640	156760	137.63	2530	2530	2445	3275	1765	2520	2475.94	1.60	-2491	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	987	8.28	1.01	12	0.39	297.00	2438.00	3665	20220818	-32.88	2045	20221014	20.29	3260	-24.54	20230620	2400	2.50	20230726	3665	-32.88	20220818	2045	20.29	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
164	20230802	140739	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	-65	5	-2.58	350536385	141468	124.21	2530	2530	2445	3275	1765	2520	2477.85	1.60	-564	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	985	8.27	1.01	12	0.35	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
165	20230802	130734	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-45	5	-1.79	267354550	107574	94.45	2530	2530	2455	3275	1765	2520	2485.31	1.60	-8033	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	993	8.33	1.02	12	0.27	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
166	20230802	120728	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-45	5	-1.79	176515310	70804	62.17	2530	2530	2475	3275	1765	2520	2493.01	1.60	-7146	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	993	8.33	1.02	12	0.18	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
167	20230802	110729	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-30	5	-1.19	114475085	45809	40.22	2530	2530	2490	3275	1765	2520	2498.96	1.60	-1823	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	999	8.38	1.02	12	0.11	297.00	2438.00	3665	20220818	-32.06	2045	20221014	21.76	3260	-23.62	20230620	2400	3.75	20230726	3665	-32.06	20220818	2045	21.76	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
168	20230802	100731	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-15	5	-0.60	48743100	19483	17.11	2530	2530	2495	3275	1765	2520	2501.83	1.60	-2392	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	1005	8.43	1.03	12	0.05	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
169	20230802	090731	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-15	5	-0.60	6062705	2416	2.12	2530	2530	2500	3275	1765	2520	2509.40	1.60	-1284	2560	2540	2520	2500	2480	2530	2490	40	755	100	1710	5	1	40137827	1005	8.43	1.03	12	0.01	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.65	N	189980	100	40 억	641013	N	N	0	N	N
170	20230801	160731	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	-5	5	-0.20	286179630	113806	65.84	2525	2540	2500	3280	1770	2525	2514.63	1.63	-11924	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1011	8.48	1.03	12	0.28	297.00	2438.00	3665	20220818	-31.24	2045	20221014	23.23	3260	-22.70	20230620	2400	5.00	20230726	3665	-31.24	20220818	2045	23.23	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
171	20230801	150727	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-25	5	-0.99	280150060	111406	64.45	2525	2540	2500	3280	1770	2525	2514.68	1.63	-11011	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1003	8.42	1.03	12	0.28	297.00	2438.00	3665	20220818	-31.79	2045	20221014	22.25	3260	-23.31	20230620	2400	4.17	20230726	3665	-31.79	20220818	2045	22.25	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
172	20230801	140742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-20	5	-0.79	249469380	99146	57.35	2525	2540	2500	3280	1770	2525	2516.18	1.63	-13123	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1005	8.43	1.03	12	0.25	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
173	20230801	130725	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-20	5	-0.79	197875925	78556	45.44	2525	2540	2505	3280	1770	2525	2518.92	1.63	-4896	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1005	8.43	1.03	12	0.20	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
174	20230801	120725	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-20	5	-0.79	151502370	60060	34.74	2525	2540	2505	3280	1770	2525	2522.52	1.63	-5487	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1005	8.43	1.03	12	0.15	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
175	20230801	110722	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	-10	5	-0.40	117617910	46558	26.93	2525	2540	2510	3280	1770	2525	2526.27	1.63	-4470	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1009	8.47	1.03	12	0.12	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
176	20230801	100726	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	0	3	0.00	80497425	31812	18.40	2525	2540	2520	3280	1770	2525	2530.41	1.63	-6473	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1013	8.50	1.04	12	0.08	297.00	2438.00	3665	20220818	-31.11	2045	20221014	23.47	3260	-22.55	20230620	2400	5.21	20230726	3665	-31.11	20220818	2045	23.47	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N
177	20230801	090721	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2540	15	2	0.59	11003170	4349	2.52	2525	2540	2525	3280	1770	2525	2530.05	1.63	813	2565	2545	2505	2485	2445	2555	2495	40	755	100	1710	5	1	40137827	1020	8.55	1.04	12	0.01	297.00	2438.00	3665	20220818	-30.70	2045	20221014	24.21	3260	-22.09	20230620	2400	5.83	20230726	3665	-30.70	20220818	2045	24.21	20221014	2.59	N	189980	100	40 억	652933	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History