KissMeData/222980/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4945	-95	5	-1.88	232064455	46354	224.67	5010	5070	4945	6550	3530	5040	5006.50	1.53	-13554	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	5	1	11031483	546	-16.93	1.45	12	0.42	-292.00	3402.00	8680	20220830	-43.03	4630	20230102	6.80	6580	-24.85	20230615	4630	6.80	20230102	8150	-39.33	20220902	4630	6.80	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
3	20230831	151241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	-85	5	-1.69	218739740	43661	211.62	5010	5070	4950	6550	3530	5040	5009.96	1.53	-13423	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	5	1	11031483	547	-16.97	1.46	12	0.40	-292.00	3402.00	8680	20220830	-42.91	4630	20230102	7.02	6580	-24.70	20230615	4630	7.02	20230102	8150	-39.20	20220902	4630	7.02	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
4	20230831	141352	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-40	5	-0.79	185211365	36914	178.92	5010	5070	4975	6550	3530	5040	5017.37	1.53	-10997	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	10	1	11031483	552	-17.12	1.47	12	0.33	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8150	-38.65	20220902	4630	7.99	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
5	20230831	131315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	-55	5	-1.09	175913325	35047	169.87	5010	5070	4980	6550	3530	5040	5019.35	1.53	-10770	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	5	1	11031483	550	-17.07	1.47	12	0.32	-292.00	3402.00	8680	20220830	-42.57	4630	20230102	7.67	6580	-24.24	20230615	4630	7.67	20230102	8150	-38.83	20220902	4630	7.67	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
6	20230831	121402	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-40	5	-0.79	154893450	30836	149.46	5010	5070	5000	6550	3530	5040	5023.14	1.53	-9198	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	10	1	11031483	552	-17.12	1.47	12	0.28	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8150	-38.65	20220902	4630	7.99	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
7	20230831	111834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-10	5	-0.20	142845080	28429	137.79	5010	5070	5000	6550	3530	5040	5024.63	1.53	-9190	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	10	1	11031483	555	-17.23	1.48	12	0.26	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8150	-38.28	20220902	4630	8.64	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
8	20230831	101449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	0	3	0.00	76699570	15297	74.14	5010	5070	5000	6550	3530	5040	5014.03	1.53	1820	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	10	1	11031483	556	-17.26	1.48	12	0.14	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8150	-38.16	20220902	4630	8.86	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
9	20230831	091319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	20	2	0.40	14814120	2947	14.28	5010	5070	5010	6550	3530	5040	5026.85	1.53	20	5106	5072	5046	5012	4986	5060	5000	55	1510	500	3120	10	1	11031483	558	-17.33	1.49	12	0.03	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8150	-37.91	20220902	4630	9.29	20230102	3.64	N	222980	500	55 억	169131	N	N	N	N
10	20230830	161009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-10	5	-0.20	103999690	20604	56.62	5080	5080	5020	6560	3540	5050	5047.55	1.52	957	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	556	-17.26	1.48	12	0.19	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
11	20230830	151219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	0	3	0.00	100752860	19960	54.85	5080	5080	5020	6560	3540	5050	5047.74	1.52	1086	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	557	-17.29	1.48	12	0.18	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
12	20230830	141308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	-20	5	-0.40	90602020	17949	49.32	5080	5080	5020	6560	3540	5050	5047.75	1.52	1380	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	555	-17.23	1.48	12	0.16	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
13	20230830	131259	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-10	5	-0.20	72565780	14364	39.47	5080	5080	5030	6560	3540	5050	5051.92	1.52	1669	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	556	-17.26	1.48	12	0.13	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
14	20230830	121312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	20	2	0.40	70185250	13893	38.17	5080	5080	5030	6560	3540	5050	5051.84	1.52	1756	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	559	-17.36	1.49	12	0.13	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
15	20230830	111817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	10	2	0.20	42223400	8348	22.94	5080	5080	5040	6560	3540	5050	5057.91	1.52	1615	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	558	-17.33	1.49	12	0.08	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
16	20230830	101351	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	0	3	0.00	29309530	5792	15.92	5080	5080	5050	6560	3540	5050	5060.35	1.52	1060	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	557	-17.29	1.48	12	0.05	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
17	20230830	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	30	2	0.59	8780120	1737	4.77	5080	5080	5050	6560	3540	5050	5054.76	1.52	1056	5210	5130	5070	4990	4930	5170	5030	55	1510	500	3130	10	1	11031483	560	-17.40	1.49	12	0.02	-292.00	3402.00	8680	20220830	-41.47	4630	20230102	9.72	6580	-22.80	20230615	4630	9.72	20230102	8680	-41.47	20220830	4630	9.72	20230102	3.57	N	222980	500	55 억	168107	N	N	N	N
18	20230829	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	184242120	36382	60.23	5030	5150	5010	6530	3530	5030	5064.10	1.44	9053	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	557	-17.29	1.48	12	0.33	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
19	20230829	151227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	170909320	33739	55.85	5030	5150	5010	6530	3530	5030	5065.63	1.44	8865	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.31	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
20	20230829	141353	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	167165280	32996	54.62	5030	5150	5010	6530	3530	5030	5066.23	1.44	8867	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.30	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
21	20230829	131255	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-10	5	-0.20	146359020	28858	47.77	5030	5150	5020	6530	3530	5030	5071.70	1.44	7896	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	554	-17.19	1.48	12	0.26	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
22	20230829	121348	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	127837890	25175	41.67	5030	5150	5030	6530	3530	5030	5077.97	1.44	7492	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.23	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
23	20230829	112029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	60	2	1.19	73449640	14411	23.86	5030	5150	5030	6530	3530	5030	5096.78	1.44	4876	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	562	-17.43	1.50	12	0.13	-292.00	3402.00	8680	20220830	-41.36	4630	20230102	9.94	6580	-22.64	20230615	4630	9.94	20230102	8680	-41.36	20220830	4630	9.94	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
24	20230829	101447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	60	2	1.19	63069230	12371	20.48	5030	5150	5030	6530	3530	5030	5098.15	1.44	4743	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	562	-17.43	1.50	12	0.11	-292.00	3402.00	8680	20220830	-41.36	4630	20230102	9.94	6580	-22.64	20230615	4630	9.94	20230102	8680	-41.36	20220830	4630	9.94	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
25	20230829	090946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	40	2	0.80	7647610	1512	2.50	5030	5070	5030	6530	3530	5030	5057.94	1.44	-233	5196	5112	5046	4962	4896	5155	5005	55	1500	500	3110	10	1	11031483	559	-17.36	1.49	12	0.01	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.37	N	222980	500	55 억	158817	N	N	N	N
26	20230828	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	70	2	1.41	305177180	60361	11.42	4980	5130	4980	6440	3475	4960	5055.87	1.32	12351	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	555	-17.23	1.48	12	0.55	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
27	20230828	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	120	2	2.42	277909740	54965	10.40	4980	5130	4980	6440	3475	4960	5056.12	1.32	10838	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	560	-17.40	1.49	12	0.50	-292.00	3402.00	8680	20220830	-41.47	4630	20230102	9.72	6580	-22.80	20230615	4630	9.72	20230102	8680	-41.47	20220830	4630	9.72	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
28	20230828	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	110	2	2.22	231728730	45837	8.67	4980	5130	4980	6440	3475	4960	5055.50	1.32	9601	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	559	-17.36	1.49	12	0.42	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
29	20230828	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	110	2	2.22	172017060	34127	6.45	4980	5100	4980	6440	3475	4960	5040.50	1.32	8756	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	559	-17.36	1.49	12	0.31	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
30	20230828	120947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	110	2	2.22	135165020	26857	5.08	4980	5090	4980	6440	3475	4960	5032.77	1.32	6280	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	559	-17.36	1.49	12	0.24	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
31	20230828	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	100	2	2.02	98323800	19578	3.70	4980	5090	4980	6440	3475	4960	5022.16	1.32	5772	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	558	-17.33	1.49	12	0.18	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
32	20230828	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	80	2	1.61	68684480	13694	2.59	4980	5090	4980	6440	3475	4960	5015.66	1.32	4902	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	556	-17.26	1.48	12	0.12	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
33	20230828	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	60	2	1.21	32028530	6396	1.21	4980	5090	4980	6440	3475	4960	5007.59	1.32	2688	5590	5275	5045	4730	4500	5432	4887	55	1480	500	3070	10	1	11031483	554	-17.19	1.48	12	0.06	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.37	N	222980	500	55 억	145768	N	N	N	N
34	20230825	160938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	70	2	1.43	2705933315	525963	2417.89	4815	5360	4815	6350	3425	4890	5144.99	1.55	-25105	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	5	1	11031483	547	-16.99	1.46	12	4.77	-292.00	3402.00	8680	20220830	-42.86	4630	20230102	7.13	6580	-24.62	20230615	4630	7.13	20230102	8680	-42.86	20220830	4630	7.13	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
35	20230825	150945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	160	2	3.27	2660795355	516896	2376.21	4815	5360	4815	6350	3425	4890	5147.64	1.55	-26240	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	10	1	11031483	557	-17.29	1.48	12	4.69	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
36	20230825	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	100	2	2.04	2531267300	491197	2258.07	4815	5360	4815	6350	3425	4890	5153.26	1.55	-37955	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	5	1	11031483	550	-17.09	1.47	12	4.45	-292.00	3402.00	8680	20220830	-42.51	4630	20230102	7.78	6580	-24.16	20230615	4630	7.78	20230102	8680	-42.51	20220830	4630	7.78	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
37	20230825	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	110	2	2.25	2467597370	478569	2200.01	4815	5360	4815	6350	3425	4890	5156.20	1.55	-38925	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	10	1	11031483	552	-17.12	1.47	12	4.34	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8680	-42.40	20220830	4630	7.99	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
38	20230825	120939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	140	2	2.86	2436120370	472315	2171.26	4815	5360	4815	6350	3425	4890	5157.83	1.55	-41228	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	10	1	11031483	555	-17.23	1.48	12	4.28	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
39	20230825	110938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	75	2	1.53	2345474385	454245	2088.19	4815	5360	4815	6350	3425	4890	5163.46	1.55	-49516	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	5	1	11031483	548	-17.00	1.46	12	4.12	-292.00	3402.00	8680	20220830	-42.80	4630	20230102	7.24	6580	-24.54	20230615	4630	7.24	20230102	8680	-42.80	20220830	4630	7.24	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
40	20230825	100944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	75	2	1.53	2236959535	432415	1987.84	4815	5360	4815	6350	3425	4890	5173.18	1.55	-49652	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	5	1	11031483	548	-17.00	1.46	12	3.92	-292.00	3402.00	8680	20220830	-42.80	4630	20230102	7.24	6580	-24.54	20230615	4630	7.24	20230102	8680	-42.80	20220830	4630	7.24	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
41	20230825	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	120	2	2.45	18476085	3726	17.13	4815	5020	4815	6350	3425	4890	4958.69	1.55	139	5020	4955	4860	4795	4700	4987	4827	55	1460	500	3030	10	1	11031483	553	-17.16	1.47	12	0.03	-292.00	3402.00	8680	20220830	-42.28	4630	20230102	8.21	6580	-23.86	20230615	4630	8.21	20230102	8680	-42.28	20220830	4630	8.21	20230102	3.44	N	222980	500	55 억	171277	N	N	N	N
42	20230824	160931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	85	2	1.77	104854865	21547	56.97	4770	4925	4765	6240	3365	4805	4866.33	1.51	4723	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	539	-16.75	1.44	12	0.20	-292.00	3402.00	8680	20220830	-43.66	4630	20230102	5.62	6580	-25.68	20230615	4630	5.62	20230102	8680	-43.66	20220830	4630	5.62	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
43	20230824	150931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4865	60	2	1.25	104136050	21400	56.58	4770	4925	4765	6240	3365	4805	4866.17	1.51	4724	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	537	-16.66	1.43	12	0.19	-292.00	3402.00	8680	20220830	-43.95	4630	20230102	5.08	6580	-26.06	20230615	4630	5.08	20230102	8680	-43.95	20220830	4630	5.08	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
44	20230824	140932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	90	2	1.87	88261230	18140	47.96	4770	4925	4765	6240	3365	4805	4865.56	1.51	4525	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	540	-16.76	1.44	12	0.16	-292.00	3402.00	8680	20220830	-43.61	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	8680	-43.61	20220830	4630	5.72	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
45	20230824	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	115	2	2.39	82628680	16988	44.92	4770	4925	4765	6240	3365	4805	4863.94	1.51	3929	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	543	-16.85	1.45	12	0.15	-292.00	3402.00	8680	20220830	-43.32	4630	20230102	6.26	6580	-25.23	20230615	4630	6.26	20230102	8680	-43.32	20220830	4630	6.26	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
46	20230824	120938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	90	2	1.87	56780295	11716	30.98	4770	4920	4765	6240	3365	4805	4846.39	1.51	2908	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	540	-16.76	1.44	12	0.11	-292.00	3402.00	8680	20220830	-43.61	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	8680	-43.61	20220830	4630	5.72	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
47	20230824	110934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	110	2	2.29	50909645	10517	27.81	4770	4920	4765	6240	3365	4805	4840.70	1.51	3682	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	542	-16.83	1.44	12	0.10	-292.00	3402.00	8680	20220830	-43.38	4630	20230102	6.16	6580	-25.30	20230615	4630	6.16	20230102	8680	-43.38	20220830	4630	6.16	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
48	20230824	100930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4895	90	2	1.87	36261890	7516	19.87	4770	4910	4765	6240	3365	4805	4824.63	1.51	2555	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	540	-16.76	1.44	12	0.07	-292.00	3402.00	8680	20220830	-43.61	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	8680	-43.61	20220830	4630	5.72	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
49	20230824	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	30	2	0.62	16862075	3518	9.30	4770	4850	4765	6240	3365	4805	4793.09	1.51	1020	5091	4947	4876	4732	4661	4912	4697	55	1435	500	2970	5	1	11031483	533	-16.56	1.42	12	0.03	-292.00	3402.00	8680	20220830	-44.30	4630	20230102	4.43	6580	-26.52	20230615	4630	4.43	20230102	8680	-44.30	20220830	4630	4.43	20230102	3.45	N	222980	500	55 억	166701	N	N	N	N
50	20230823	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	-140	5	-2.83	184143945	37552	21.93	4925	5020	4805	6420	3465	4945	4904.23	1.55	-4065	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	530	-16.46	1.41	12	0.34	-292.00	3402.00	8680	20220830	-44.64	4630	20230102	3.78	6580	-26.98	20230615	4630	3.78	20230102	8680	-44.64	20220830	4630	3.78	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
51	20230823	150926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-110	5	-2.22	171465930	34916	20.39	4925	5020	4805	6420	3465	4945	4910.81	1.55	-4437	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	533	-16.56	1.42	12	0.32	-292.00	3402.00	8680	20220830	-44.30	4630	20230102	4.43	6580	-26.52	20230615	4630	4.43	20230102	8680	-44.30	20220830	4630	4.43	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
52	20230823	140936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	-55	5	-1.11	142584830	28959	16.91	4925	5020	4860	6420	3465	4945	4923.68	1.55	-4994	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	539	-16.75	1.44	12	0.26	-292.00	3402.00	8680	20220830	-43.66	4630	20230102	5.62	6580	-25.68	20230615	4630	5.62	20230102	8680	-43.66	20220830	4630	5.62	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
53	20230823	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-35	5	-0.71	126879865	25757	15.04	4925	5020	4860	6420	3465	4945	4926.03	1.55	-2437	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	542	-16.82	1.44	12	0.23	-292.00	3402.00	8680	20220830	-43.43	4630	20230102	6.05	6580	-25.38	20230615	4630	6.05	20230102	8680	-43.43	20220830	4630	6.05	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
54	20230823	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4965	20	2	0.40	109146195	22167	12.95	4925	5020	4860	6420	3465	4945	4923.81	1.55	-635	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	548	-17.00	1.46	12	0.20	-292.00	3402.00	8680	20220830	-42.80	4630	20230102	7.24	6580	-24.54	20230615	4630	7.24	20230102	8680	-42.80	20220830	4630	7.24	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
55	20230823	110928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	5	2	0.10	100595630	20439	11.94	4925	5020	4860	6420	3465	4945	4921.75	1.55	-604	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	546	-16.95	1.46	12	0.19	-292.00	3402.00	8680	20220830	-42.97	4630	20230102	6.91	6580	-24.77	20230615	4630	6.91	20230102	8680	-42.97	20220830	4630	6.91	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
56	20230823	100929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-25	5	-0.51	68289755	13926	8.13	4925	4985	4860	6420	3465	4945	4903.76	1.55	-1552	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	543	-16.85	1.45	12	0.13	-292.00	3402.00	8680	20220830	-43.32	4630	20230102	6.26	6580	-25.23	20230615	4630	6.26	20230102	8680	-43.32	20220830	4630	6.26	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
57	20230823	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	10	2	0.20	11605645	2352	1.37	4925	4985	4925	6420	3465	4945	4934.37	1.55	-20	5301	5122	4911	4732	4521	5212	4822	55	1475	500	3060	5	1	11031483	547	-16.97	1.46	12	0.02	-292.00	3402.00	8680	20220830	-42.91	4630	20230102	7.02	6580	-24.70	20230615	4630	7.02	20230102	8680	-42.91	20220830	4630	7.02	20230102	3.50	N	222980	500	55 억	170707	N	N	N	N
58	20230822	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4945	195	2	4.11	853108710	171220	582.72	4720	5090	4700	6170	3325	4750	4982.56	1.43	11397	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	5	1	11031483	546	-16.93	1.45	12	1.55	-292.00	3402.00	8680	20220830	-43.03	4630	20230102	6.80	6580	-24.85	20230615	4630	6.80	20230102	8680	-43.03	20220830	4630	6.80	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
59	20230822	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	230	2	4.84	813842165	163275	555.68	4720	5090	4700	6170	3325	4750	4984.49	1.43	9924	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	5	1	11031483	549	-17.05	1.46	12	1.48	-292.00	3402.00	8680	20220830	-42.63	4630	20230102	7.56	6580	-24.32	20230615	4630	7.56	20230102	8680	-42.63	20220830	4630	7.56	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
60	20230822	140924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	250	2	5.26	647669500	130185	443.06	4720	5090	4700	6170	3325	4750	4974.99	1.43	9273	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	10	1	11031483	552	-17.12	1.47	12	1.18	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8680	-42.40	20220830	4630	7.99	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
61	20230822	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	260	2	5.47	624438635	125539	427.25	4720	5090	4700	6170	3325	4750	4974.06	1.43	9774	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	10	1	11031483	553	-17.16	1.47	12	1.14	-292.00	3402.00	8680	20220830	-42.28	4630	20230102	8.21	6580	-23.86	20230615	4630	8.21	20230102	8680	-42.28	20220830	4630	8.21	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
62	20230822	120910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	270	2	5.68	578259150	116312	395.85	4720	5090	4700	6170	3325	4750	4971.62	1.43	7625	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	10	1	11031483	554	-17.19	1.48	12	1.05	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
63	20230822	110923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	290	2	6.11	396599990	80103	272.62	4720	5090	4700	6170	3325	4750	4951.13	1.43	4274	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	10	1	11031483	556	-17.26	1.48	12	0.73	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
64	20230822	100919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4850	100	2	2.11	87703340	18386	62.57	4720	4865	4700	6170	3325	4750	4770.12	1.43	1175	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	5	1	11031483	535	-16.61	1.43	12	0.17	-292.00	3402.00	8680	20220830	-44.12	4630	20230102	4.75	6580	-26.29	20230615	4630	4.75	20230102	8680	-44.12	20220830	4630	4.75	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
65	20230822	090920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4700	-50	5	-1.05	13029490	2763	9.40	4720	4770	4700	6170	3325	4750	4715.70	1.43	-692	4990	4870	4785	4665	4580	4827	4622	55	1420	500	2940	5	1	11031483	518	-16.10	1.38	12	0.03	-292.00	3402.00	8680	20220830	-45.85	4630	20230102	1.51	6580	-28.57	20230615	4630	1.51	20230102	8680	-45.85	20220830	4630	1.51	20230102	3.51	N	222980	500	55 억	157602	N	N	N	N
66	20230821	160917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	-30	5	-0.63	139962775	29381	131.59	4790	4905	4700	6210	3350	4780	4763.74	1.39	4171	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	524	-16.27	1.40	12	0.27	-292.00	3402.00	8680	20220830	-45.28	4630	20230102	2.59	6580	-27.81	20230615	4630	2.59	20230102	8680	-45.28	20220830	4630	2.59	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
67	20230821	150923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4755	-25	5	-0.52	127312585	26704	119.60	4790	4905	4700	6210	3350	4780	4767.55	1.39	3985	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	525	-16.28	1.40	12	0.24	-292.00	3402.00	8680	20220830	-45.22	4630	20230102	2.70	6580	-27.74	20230615	4630	2.70	20230102	8680	-45.22	20220830	4630	2.70	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
68	20230821	140920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	10	2	0.21	100757860	21100	94.50	4790	4905	4700	6210	3350	4780	4775.25	1.39	2609	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	528	-16.40	1.41	12	0.19	-292.00	3402.00	8680	20220830	-44.82	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	8680	-44.82	20220830	4630	3.46	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
69	20230821	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	20	2	0.42	83978420	17592	78.79	4790	4905	4700	6210	3350	4780	4773.67	1.39	3649	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	530	-16.44	1.41	12	0.16	-292.00	3402.00	8680	20220830	-44.70	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	8680	-44.70	20220830	4630	3.67	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
70	20230821	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	10	2	0.21	65331905	13697	61.35	4790	4905	4700	6210	3350	4780	4769.80	1.39	4077	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	528	-16.40	1.41	12	0.12	-292.00	3402.00	8680	20220830	-44.82	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	8680	-44.82	20220830	4630	3.46	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
71	20230821	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	25	2	0.52	58258670	12219	54.73	4790	4905	4700	6210	3350	4780	4767.88	1.39	3954	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	530	-16.46	1.41	12	0.11	-292.00	3402.00	8680	20220830	-44.64	4630	20230102	3.78	6580	-26.98	20230615	4630	3.78	20230102	8680	-44.64	20220830	4630	3.78	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
72	20230821	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	25	2	0.52	48954335	10281	46.05	4790	4905	4700	6210	3350	4780	4761.63	1.39	3723	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	530	-16.46	1.41	12	0.09	-292.00	3402.00	8680	20220830	-44.64	4630	20230102	3.78	6580	-26.98	20230615	4630	3.78	20230102	8680	-44.64	20220830	4630	3.78	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
73	20230821	090926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4705	-75	5	-1.57	18031635	3795	17.00	4790	4905	4700	6210	3350	4780	4751.42	1.39	1349	4900	4840	4770	4710	4640	4870	4740	55	1430	500	2960	5	1	11031483	519	-16.11	1.38	12	0.03	-292.00	3402.00	8680	20220830	-45.79	4630	20230102	1.62	6580	-28.50	20230615	4630	1.62	20230102	8680	-45.79	20220830	4630	1.62	20230102	3.54	N	222980	500	55 억	153612	N	N	N	N
74	20230818	160919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-50	5	-1.04	103791765	21826	47.92	4730	4830	4700	6270	3385	4830	4755.42	1.36	3217	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	527	-16.37	1.41	12	0.20	-292.00	3402.00	8680	20220830	-44.93	4630	20230102	3.24	6580	-27.36	20230615	4630	3.24	20230102	8680	-44.93	20220830	4630	3.24	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
75	20230818	150911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-30	5	-0.62	94181620	19817	43.51	4730	4830	4700	6270	3385	4830	4752.57	1.36	2844	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	530	-16.44	1.41	12	0.18	-292.00	3402.00	8680	20220830	-44.70	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	8680	-44.70	20220830	4630	3.67	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
76	20230818	140918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-35	5	-0.72	86993465	18318	40.22	4730	4830	4700	6270	3385	4830	4749.07	1.36	1984	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	529	-16.42	1.41	12	0.17	-292.00	3402.00	8680	20220830	-44.76	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	8680	-44.76	20220830	4630	3.56	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
77	20230818	130911	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-30	5	-0.62	77974415	16435	36.09	4730	4830	4700	6270	3385	4830	4744.41	1.36	1562	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	530	-16.44	1.41	12	0.15	-292.00	3402.00	8680	20220830	-44.70	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	8680	-44.70	20220830	4630	3.67	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
78	20230818	120922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-45	5	-0.93	69994000	14767	32.42	4730	4830	4700	6270	3385	4830	4739.89	1.36	1756	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	528	-16.39	1.41	12	0.13	-292.00	3402.00	8680	20220830	-44.87	4630	20230102	3.35	6580	-27.28	20230615	4630	3.35	20230102	8680	-44.87	20220830	4630	3.35	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
79	20230818	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4770	-60	5	-1.24	66622060	14059	30.87	4730	4830	4700	6270	3385	4830	4738.75	1.36	1517	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	526	-16.34	1.40	12	0.13	-292.00	3402.00	8680	20220830	-45.05	4630	20230102	3.02	6580	-27.51	20230615	4630	3.02	20230102	8680	-45.05	20220830	4630	3.02	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
80	20230818	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4745	-85	5	-1.76	53969080	11392	25.01	4730	4830	4700	6270	3385	4830	4737.45	1.36	-56	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	523	-16.25	1.39	12	0.10	-292.00	3402.00	8680	20220830	-45.33	4630	20230102	2.48	6580	-27.89	20230615	4630	2.48	20230102	8680	-45.33	20220830	4630	2.48	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
81	20230818	090922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4820	-10	5	-0.21	12401745	2611	5.73	4730	4830	4730	6270	3385	4830	4749.81	1.36	-317	4956	4892	4766	4702	4576	4925	4735	55	1442	500	2990	5	1	11031483	532	-16.51	1.42	12	0.02	-292.00	3402.00	8680	20220830	-44.47	4630	20230102	4.10	6580	-26.75	20230615	4630	4.10	20230102	8680	-44.47	20220830	4630	4.10	20230102	3.58	N	222980	500	55 억	150395	N	N	N	N
82	20230817	160918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	45	2	0.94	212084220	44966	98.82	4750	4830	4640	6220	3350	4785	4716.53	1.49	-13998	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	533	-16.54	1.42	12	0.41	-292.00	3402.00	8680	20220830	-44.35	4630	20230102	4.32	6580	-26.60	20230615	4630	4.32	20230102	8680	-44.35	20220830	4630	4.32	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
83	20230817	150924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4815	30	2	0.63	203409170	43169	94.87	4750	4830	4640	6220	3350	4785	4711.93	1.49	-13697	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	531	-16.49	1.42	12	0.39	-292.00	3402.00	8680	20220830	-44.53	4630	20230102	4.00	6580	-26.82	20230615	4630	4.00	20230102	8680	-44.53	20220830	4630	4.00	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
84	20230817	140915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4790	5	2	0.10	181020290	38507	84.63	4750	4830	4640	6220	3350	4785	4700.97	1.49	-12973	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	528	-16.40	1.41	12	0.35	-292.00	3402.00	8680	20220830	-44.82	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	8680	-44.82	20220830	4630	3.46	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
85	20230817	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4750	-35	5	-0.73	158264085	33769	74.21	4750	4800	4640	6220	3350	4785	4686.67	1.49	-11986	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	524	-16.27	1.40	12	0.31	-292.00	3402.00	8680	20220830	-45.28	4630	20230102	2.59	6580	-27.81	20230615	4630	2.59	20230102	8680	-45.28	20220830	4630	2.59	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
86	20230817	120916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4775	-10	5	-0.21	153940920	32857	72.21	4750	4800	4640	6220	3350	4785	4685.18	1.49	-11806	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	527	-16.35	1.40	12	0.30	-292.00	3402.00	8680	20220830	-44.99	4630	20230102	3.13	6580	-27.43	20230615	4630	3.13	20230102	8680	-44.99	20220830	4630	3.13	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
87	20230817	110917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4680	-105	5	-2.19	143280530	30593	67.23	4750	4800	4640	6220	3350	4785	4683.44	1.49	-12949	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	516	-16.03	1.38	12	0.28	-292.00	3402.00	8680	20220830	-46.08	4630	20230102	1.08	6580	-28.88	20230615	4630	1.08	20230102	8680	-46.08	20220830	4630	1.08	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
88	20230817	100912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	-125	5	-2.61	111275925	23763	52.22	4750	4800	4640	6220	3350	4785	4682.74	1.49	-11496	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	514	-15.96	1.37	12	0.22	-292.00	3402.00	8680	20220830	-46.31	4630	20230102	0.65	6580	-29.18	20230615	4630	0.65	20230102	8680	-46.31	20220830	4630	0.65	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
89	20230817	090910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4730	-55	5	-1.15	16452215	3471	7.63	4750	4800	4720	6220	3350	4785	4739.91	1.49	-1778	4995	4890	4825	4720	4655	4857	4687	55	1435	500	2960	5	1	11031483	522	-16.20	1.39	12	0.03	-292.00	3402.00	8680	20220830	-45.51	4630	20230102	2.16	6580	-28.12	20230615	4630	2.16	20230102	8680	-45.51	20220830	4630	2.16	20230102	3.67	N	222980	500	55 억	164167	N	N	N	N
90	20230816	160916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4785	-130	5	-2.64	215676700	44874	113.92	4900	4930	4760	6380	3445	4915	4806.32	1.53	-3801	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	528	-16.39	1.41	12	0.41	-292.00	3402.00	8680	20220830	-44.87	4630	20230102	3.35	6580	-27.28	20230615	4630	3.35	20230102	8680	-44.87	20220830	4630	3.35	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
91	20230816	150918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4780	-135	5	-2.75	192338800	39988	101.52	4900	4930	4770	6380	3445	4915	4809.91	1.53	-4171	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	527	-16.37	1.41	12	0.36	-292.00	3402.00	8680	20220830	-44.93	4630	20230102	3.24	6580	-27.36	20230615	4630	3.24	20230102	8680	-44.93	20220830	4630	3.24	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
92	20230816	140917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4795	-120	5	-2.44	154114230	31998	81.23	4900	4930	4770	6380	3445	4915	4816.37	1.53	-4705	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	529	-16.42	1.41	12	0.29	-292.00	3402.00	8680	20220830	-44.76	4630	20230102	3.56	6580	-27.13	20230615	4630	3.56	20230102	8680	-44.76	20220830	4630	3.56	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
93	20230816	130913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4810	-105	5	-2.14	131562020	27291	69.28	4900	4930	4770	6380	3445	4915	4820.71	1.53	-4045	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	531	-16.47	1.41	12	0.25	-292.00	3402.00	8680	20220830	-44.59	4630	20230102	3.89	6580	-26.90	20230615	4630	3.89	20230102	8680	-44.59	20220830	4630	3.89	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
94	20230816	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4805	-110	5	-2.24	122587025	25424	64.54	4900	4930	4770	6380	3445	4915	4821.70	1.53	-4352	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	530	-16.46	1.41	12	0.23	-292.00	3402.00	8680	20220830	-44.64	4630	20230102	3.78	6580	-26.98	20230615	4630	3.78	20230102	8680	-44.64	20220830	4630	3.78	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
95	20230816	110922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4830	-85	5	-1.73	109233470	22640	57.48	4900	4930	4770	6380	3445	4915	4824.80	1.53	-4642	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	533	-16.54	1.42	12	0.21	-292.00	3402.00	8680	20220830	-44.35	4630	20230102	4.32	6580	-26.60	20230615	4630	4.32	20230102	8680	-44.35	20220830	4630	4.32	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
96	20230816	100917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4800	-115	5	-2.34	94484700	19578	49.70	4900	4930	4770	6380	3445	4915	4826.06	1.53	-4184	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	530	-16.44	1.41	12	0.18	-292.00	3402.00	8680	20220830	-44.70	4630	20230102	3.67	6580	-27.05	20230615	4630	3.67	20230102	8680	-44.70	20220830	4630	3.67	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
97	20230816	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4835	-80	5	-1.63	14373285	2944	7.47	4900	4900	4835	6380	3445	4915	4882.23	1.53	-495	5141	5027	4946	4832	4751	4987	4792	55	1467	500	3040	5	1	11031483	533	-16.56	1.42	12	0.03	-292.00	3402.00	8680	20220830	-44.30	4630	20230102	4.43	6580	-26.52	20230615	4630	4.43	20230102	8680	-44.30	20220830	4630	4.43	20230102	3.67	N	222980	500	55 억	168480	N	N	N	N
98	20230814	160906	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	-85	5	-1.70	192759105	39180	106.01	5060	5060	4865	6500	3500	5000	4919.84	1.56	-3523	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	542	-16.83	1.44	12	0.36	-292.00	3402.00	8680	20220830	-43.38	4630	20230102	6.16	6580	-25.30	20230615	4630	6.16	20230102	8680	-43.38	20220830	4630	6.16	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
99	20230814	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-80	5	-1.60	183871395	37373	101.12	5060	5060	4865	6500	3500	5000	4919.90	1.56	-3523	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	543	-16.85	1.45	12	0.34	-292.00	3402.00	8680	20220830	-43.32	4630	20230102	6.26	6580	-25.23	20230615	4630	6.26	20230102	8680	-43.32	20220830	4630	6.26	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
100	20230814	140905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	-85	5	-1.70	149279910	30303	81.99	5060	5060	4875	6500	3500	5000	4926.24	1.56	-3508	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	542	-16.83	1.44	12	0.27	-292.00	3402.00	8680	20220830	-43.38	4630	20230102	6.16	6580	-25.30	20230615	4630	6.16	20230102	8680	-43.38	20220830	4630	6.16	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
101	20230814	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-80	5	-1.60	143738695	29174	78.93	5060	5060	4875	6500	3500	5000	4926.95	1.56	-3405	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	543	-16.85	1.45	12	0.26	-292.00	3402.00	8680	20220830	-43.32	4630	20230102	6.26	6580	-25.23	20230615	4630	6.26	20230102	8680	-43.32	20220830	4630	6.26	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
102	20230814	120902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	-85	5	-1.70	137437495	27890	75.46	5060	5060	4875	6500	3500	5000	4927.84	1.56	-3541	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	542	-16.83	1.44	12	0.25	-292.00	3402.00	8680	20220830	-43.38	4630	20230102	6.16	6580	-25.30	20230615	4630	6.16	20230102	8680	-43.38	20220830	4630	6.16	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
103	20230814	110856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4880	-120	5	-2.40	119150280	24156	65.36	5060	5060	4880	6500	3500	5000	4932.53	1.56	-3861	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	538	-16.71	1.43	12	0.22	-292.00	3402.00	8680	20220830	-43.78	4630	20230102	5.40	6580	-25.84	20230615	4630	5.40	20230102	8680	-43.78	20220830	4630	5.40	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
104	20230814	100857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4945	-55	5	-1.10	49490705	9944	26.90	5060	5060	4945	6500	3500	5000	4976.94	1.56	-4695	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	546	-16.93	1.45	12	0.09	-292.00	3402.00	8680	20220830	-43.03	4630	20230102	6.80	6580	-24.85	20230615	4630	6.80	20230102	8680	-43.03	20220830	4630	6.80	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
105	20230814	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4945	-55	5	-1.10	11198985	2239	6.06	5060	5060	4945	6500	3500	5000	5001.78	1.56	-1681	5150	5075	5015	4940	4880	5045	4910	55	1500	500	3100	5	1	11031483	546	-16.93	1.45	12	0.02	-292.00	3402.00	8680	20220830	-43.03	4630	20230102	6.80	6580	-24.85	20230615	4630	6.80	20230102	8680	-43.03	20220830	4630	6.80	20230102	3.68	N	222980	500	55 억	171938	N	N	N	N
106	20230811	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-30	5	-0.60	185497305	36950	89.58	5030	5090	4955	6530	3530	5030	5020.29	1.49	7329	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	10	1	11031483	552	-17.12	1.47	12	0.33	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8680	-42.40	20220830	4630	7.99	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
107	20230811	150852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-35	5	-0.70	177181825	35288	85.55	5030	5090	4955	6530	3530	5030	5021.02	1.49	7188	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	5	1	11031483	551	-17.11	1.47	12	0.32	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
108	20230811	140850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-35	5	-0.70	124238145	24667	59.80	5030	5090	4980	6530	3530	5030	5036.61	1.49	4839	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	5	1	11031483	551	-17.11	1.47	12	0.22	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
109	20230811	130849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	94137595	18681	45.29	5030	5090	4980	6530	3530	5030	5039.22	1.49	4825	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.17	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
110	20230811	120841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	75567585	14990	36.34	5030	5090	4980	6530	3530	5030	5041.20	1.49	2525	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.14	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
111	20230811	110842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	66811725	13254	32.13	5030	5090	4980	6530	3530	5030	5040.87	1.49	1798	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.12	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
112	20230811	100838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	48911795	9706	23.53	5030	5090	4980	6530	3530	5030	5039.34	1.49	1662	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	10	1	11031483	557	-17.29	1.48	12	0.09	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
113	20230811	090849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	0	3	0.00	11108900	2208	5.35	5030	5080	5020	6530	3530	5030	5031.20	1.49	-1211	5143	5086	5003	4946	4863	5115	4975	55	1500	500	3110	10	1	11031483	555	-17.23	1.48	12	0.02	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.68	N	222980	500	55 억	164386	N	N	N	N
114	20230810	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	45	2	0.90	205607325	41090	186.43	4920	5060	4920	6480	3490	4985	5003.81	1.39	10935	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	555	-17.23	1.48	12	0.37	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
115	20230810	150837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	35	2	0.70	192989695	38572	175.01	4920	5060	4920	6480	3490	4985	5003.36	1.39	10064	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	554	-17.19	1.48	12	0.35	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
116	20230810	140837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	55	2	1.10	175402495	35067	159.11	4920	5060	4920	6480	3490	4985	5001.92	1.39	10405	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	556	-17.26	1.48	12	0.32	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
117	20230810	130830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	45	2	0.90	169005805	33790	153.31	4920	5060	4920	6480	3490	4985	5001.65	1.39	10153	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	555	-17.23	1.48	12	0.31	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
118	20230810	120847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	45	2	0.90	118265135	23689	107.48	4920	5040	4920	6480	3490	4985	4992.41	1.39	8821	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	555	-17.23	1.48	12	0.21	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
119	20230810	110847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	25	2	0.50	110260745	22096	100.25	4920	5040	4920	6480	3490	4985	4990.08	1.39	8192	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	553	-17.16	1.47	12	0.20	-292.00	3402.00	8680	20220830	-42.28	4630	20230102	8.21	6580	-23.86	20230615	4630	8.21	20230102	8680	-42.28	20220830	4630	8.21	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
120	20230810	100841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	25	2	0.50	77654055	15605	70.80	4920	5030	4920	6480	3490	4985	4976.23	1.39	5932	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	10	1	11031483	553	-17.16	1.47	12	0.14	-292.00	3402.00	8680	20220830	-42.28	4630	20230102	8.21	6580	-23.86	20230615	4630	8.21	20230102	8680	-42.28	20220830	4630	8.21	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
121	20230810	090851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	10	2	0.20	36155935	7309	33.16	4920	4995	4920	6480	3490	4985	4946.77	1.39	3372	5091	5037	4956	4902	4821	5065	4930	55	1495	500	3090	5	1	11031483	551	-17.11	1.47	12	0.07	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	3.73	N	222980	500	55 억	153333	N	N	N	N
122	20230809	160839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	50	2	1.01	107276850	21606	58.06	4920	5010	4875	6410	3455	4935	4965.12	1.32	6963	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	550	-17.07	1.47	12	0.20	-292.00	3402.00	8680	20220830	-42.57	4630	20230102	7.67	6580	-24.24	20230615	4630	7.67	20230102	8680	-42.57	20220830	4630	7.67	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
123	20230809	150829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	65	2	1.32	99480635	20040	53.85	4920	5010	4875	6410	3455	4935	4964.10	1.32	6841	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	10	1	11031483	552	-17.12	1.47	12	0.18	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8680	-42.40	20220830	4630	7.99	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
124	20230809	140826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4990	55	2	1.11	86684945	17465	46.93	4920	5010	4875	6410	3455	4935	4963.35	1.32	6069	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	550	-17.09	1.47	12	0.16	-292.00	3402.00	8680	20220830	-42.51	4630	20230102	7.78	6580	-24.16	20230615	4630	7.78	20230102	8680	-42.51	20220830	4630	7.78	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
125	20230809	130847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	60	2	1.22	76277430	15380	41.33	4920	5010	4875	6410	3455	4935	4959.52	1.32	5879	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	551	-17.11	1.47	12	0.14	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
126	20230809	120844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	35	2	0.71	38868055	7876	21.16	4920	4980	4875	6410	3455	4935	4935.00	1.32	-859	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	548	-17.02	1.46	12	0.07	-292.00	3402.00	8680	20220830	-42.74	4630	20230102	7.34	6580	-24.47	20230615	4630	7.34	20230102	8680	-42.74	20220830	4630	7.34	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
127	20230809	110838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	35	2	0.71	34244375	6943	18.66	4920	4970	4875	6410	3455	4935	4932.22	1.32	-1142	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	548	-17.02	1.46	12	0.06	-292.00	3402.00	8680	20220830	-42.74	4630	20230102	7.34	6580	-24.47	20230615	4630	7.34	20230102	8680	-42.74	20220830	4630	7.34	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
128	20230809	100827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4940	5	2	0.10	23641940	4804	12.91	4920	4950	4875	6410	3455	4935	4921.30	1.32	-1009	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	545	-16.92	1.45	12	0.04	-292.00	3402.00	8680	20220830	-43.09	4630	20230102	6.70	6580	-24.92	20230615	4630	6.70	20230102	8680	-43.09	20220830	4630	6.70	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
129	20230809	090831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-25	5	-0.51	4310035	879	2.36	4920	4945	4875	6410	3455	4935	4903.34	1.32	-793	5175	5055	4980	4860	4785	5017	4822	55	1477	500	3050	5	1	11031483	542	-16.82	1.44	12	0.01	-292.00	3402.00	8680	20220830	-43.43	4630	20230102	6.05	6580	-25.38	20230615	4630	6.05	20230102	8680	-43.43	20220830	4630	6.05	20230102	3.78	N	222980	500	55 억	145776	N	N	N	N
130	20230808	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	-95	5	-1.89	185510810	37087	113.46	4980	5100	4905	6530	3530	5030	5002.64	1.38	-6657	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	5	1	11031483	544	-16.90	1.45	12	0.34	-292.00	3402.00	8680	20220830	-43.15	4630	20230102	6.59	6580	-25.00	20230615	4630	6.59	20230102	8680	-43.15	20220830	4630	6.59	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
131	20230808	150836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	-100	5	-1.99	180571005	36085	110.40	4980	5100	4905	6530	3530	5030	5004.05	1.38	-6416	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	5	1	11031483	544	-16.88	1.45	12	0.33	-292.00	3402.00	8680	20220830	-43.20	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8680	-43.20	20220830	4630	6.48	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
132	20230808	140833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4935	-95	5	-1.89	152429740	30373	92.92	4980	5100	4935	6530	3530	5030	5018.59	1.38	-6351	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	5	1	11031483	544	-16.90	1.45	12	0.28	-292.00	3402.00	8680	20220830	-43.15	4630	20230102	6.59	6580	-25.00	20230615	4630	6.59	20230102	8680	-43.15	20220830	4630	6.59	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
133	20230808	130824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4995	-35	5	-0.70	121256300	24088	73.70	4980	5100	4970	6530	3530	5030	5033.89	1.38	-3344	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	5	1	11031483	551	-17.11	1.47	12	0.22	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
134	20230808	120831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-10	5	-0.20	104143980	20655	63.19	4980	5100	4980	6530	3530	5030	5042.07	1.38	-1084	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	10	1	11031483	554	-17.19	1.48	12	0.19	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
135	20230808	110819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	20	2	0.40	100924560	20011	61.22	4980	5100	4980	6530	3530	5030	5043.45	1.38	-816	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	10	1	11031483	557	-17.29	1.48	12	0.18	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
136	20230808	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	10	2	0.20	80340570	15918	48.70	4980	5100	4980	6530	3530	5030	5047.15	1.38	239	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	10	1	11031483	556	-17.26	1.48	12	0.14	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
137	20230808	090837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-10	5	-0.20	11211910	2247	6.87	4980	5030	4980	6530	3530	5030	4989.72	1.38	-161	5126	5077	4981	4932	4836	5102	4957	55	1500	500	3110	10	1	11031483	554	-17.19	1.48	12	0.02	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.79	N	222980	500	55 억	152432	N	N	N	N
138	20230807	160828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5030	90	2	1.82	147443390	29788	60.71	4890	5030	4885	6420	3460	4940	4949.05	1.29	10181	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	10	1	11031483	555	-17.23	1.48	12	0.27	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
139	20230807	150828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	40	2	0.81	134785700	27263	55.56	4890	4995	4885	6420	3460	4940	4943.91	1.29	9931	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	549	-17.05	1.46	12	0.25	-292.00	3402.00	8680	20220830	-42.63	4630	20230102	7.56	6580	-24.32	20230615	4630	7.56	20230102	8680	-42.63	20220830	4630	7.56	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
140	20230807	140833	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	10	2	0.20	94690835	19215	39.16	4890	4985	4885	6420	3460	4940	4927.96	1.29	4287	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	546	-16.95	1.46	12	0.17	-292.00	3402.00	8680	20220830	-42.97	4630	20230102	6.91	6580	-24.77	20230615	4630	6.91	20230102	8680	-42.97	20220830	4630	6.91	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
141	20230807	130824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4980	40	2	0.81	87569980	17783	36.24	4890	4985	4885	6420	3460	4940	4924.36	1.29	4470	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	549	-17.05	1.46	12	0.16	-292.00	3402.00	8680	20220830	-42.63	4630	20230102	7.56	6580	-24.32	20230615	4630	7.56	20230102	8680	-42.63	20220830	4630	7.56	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
142	20230807	120823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4985	45	2	0.91	80796280	16423	33.47	4890	4985	4885	6420	3460	4940	4919.70	1.29	4852	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	550	-17.07	1.47	12	0.15	-292.00	3402.00	8680	20220830	-42.57	4630	20230102	7.67	6580	-24.24	20230615	4630	7.67	20230102	8680	-42.57	20220830	4630	7.67	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
143	20230807	110816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	10	2	0.20	64203465	13076	26.65	4890	4950	4885	6420	3460	4940	4910.02	1.29	3030	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	546	-16.95	1.46	12	0.12	-292.00	3402.00	8680	20220830	-42.97	4630	20230102	6.91	6580	-24.77	20230615	4630	6.91	20230102	8680	-42.97	20220830	4630	6.91	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
144	20230807	100827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4915	-25	5	-0.51	40038730	8170	16.65	4890	4940	4885	6420	3460	4940	4900.70	1.29	-619	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	542	-16.83	1.44	12	0.07	-292.00	3402.00	8680	20220830	-43.38	4630	20230102	6.16	6580	-25.30	20230615	4630	6.16	20230102	8680	-43.38	20220830	4630	6.16	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
145	20230807	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4885	-55	5	-1.11	11435435	2336	4.76	4890	4930	4885	6420	3460	4940	4895.31	1.29	-709	5166	5052	4876	4762	4586	5110	4820	55	1480	500	3060	5	1	11031483	539	-16.73	1.44	12	0.02	-292.00	3402.00	8680	20220830	-43.72	4630	20230102	5.51	6580	-25.76	20230615	4630	5.51	20230102	8680	-43.72	20220830	4630	5.51	20230102	3.79	N	222980	500	55 억	142241	N	N	N	N
146	20230804	160818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4940	-15	5	-0.30	239109775	49009	148.44	4920	4990	4700	6440	3470	4955	4878.76	1.26	3473	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	545	-16.92	1.45	12	0.44	-292.00	3402.00	8680	20220830	-43.09	4630	20230102	6.70	6580	-24.92	20230615	4630	6.70	20230102	8680	-43.09	20220830	4630	6.70	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
147	20230804	150817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	-30	5	-0.61	227908960	46735	141.55	4920	4990	4700	6440	3470	4955	4876.62	1.26	2672	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	543	-16.87	1.45	12	0.42	-292.00	3402.00	8680	20220830	-43.26	4630	20230102	6.37	6580	-25.15	20230615	4630	6.37	20230102	8680	-43.26	20220830	4630	6.37	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
148	20230804	140830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4910	-45	5	-0.91	213625310	43828	132.75	4920	4990	4700	6440	3470	4955	4874.17	1.26	1795	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	542	-16.82	1.44	12	0.40	-292.00	3402.00	8680	20220830	-43.43	4630	20230102	6.05	6580	-25.38	20230615	4630	6.05	20230102	8680	-43.43	20220830	4630	6.05	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
149	20230804	130815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4920	-35	5	-0.71	199597415	40965	124.08	4920	4990	4700	6440	3470	4955	4872.39	1.26	2059	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	543	-16.85	1.45	12	0.37	-292.00	3402.00	8680	20220830	-43.32	4630	20230102	6.26	6580	-25.23	20230615	4630	6.26	20230102	8680	-43.32	20220830	4630	6.26	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
150	20230804	120813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4925	-30	5	-0.61	177091375	36379	110.19	4920	4990	4700	6440	3470	4955	4867.96	1.26	4375	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	543	-16.87	1.45	12	0.33	-292.00	3402.00	8680	20220830	-43.26	4630	20230102	6.37	6580	-25.15	20230615	4630	6.37	20230102	8680	-43.26	20220830	4630	6.37	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
151	20230804	110822	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	0	3	0.00	169537325	34851	105.56	4920	4990	4700	6440	3470	4955	4864.63	1.26	5666	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	547	-16.97	1.46	12	0.32	-292.00	3402.00	8680	20220830	-42.91	4630	20230102	7.02	6580	-24.70	20230615	4630	7.02	20230102	8680	-42.91	20220830	4630	7.02	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
152	20230804	100808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4890	-65	5	-1.31	155549275	32011	96.96	4920	4990	4700	6440	3470	4955	4859.24	1.26	4803	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	539	-16.75	1.44	12	0.29	-292.00	3402.00	8680	20220830	-43.66	4630	20230102	5.62	6580	-25.68	20230615	4630	5.62	20230102	8680	-43.66	20220830	4630	5.62	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
153	20230804	090808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	0	3	0.00	14600535	2965	8.98	4920	4980	4920	6440	3470	4955	4924.30	1.26	-1195	5115	5035	4970	4890	4825	5002	4857	55	1485	500	3070	5	1	11031483	547	-16.97	1.46	12	0.03	-292.00	3402.00	8680	20220830	-42.91	4630	20230102	7.02	6580	-24.70	20230615	4630	7.02	20230102	8680	-42.91	20220830	4630	7.02	20230102	3.84	N	222980	500	55 억	138768	N	N	N	N
154	20230803	160810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4955	-65	5	-1.29	163007440	32926	103.61	5050	5050	4905	6520	3520	5020	4950.70	1.27	-982	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	547	-16.97	1.46	12	0.30	-292.00	3402.00	8680	20220830	-42.91	4630	20230102	7.02	6580	-24.70	20230615	4630	7.02	20230102	8680	-42.91	20220830	4630	7.02	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
155	20230803	150817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	-90	5	-1.79	159082640	32134	101.12	5050	5050	4905	6520	3520	5020	4950.60	1.27	-982	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	544	-16.88	1.45	12	0.29	-292.00	3402.00	8680	20220830	-43.20	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8680	-43.20	20220830	4630	6.48	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
156	20230803	140808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4940	-80	5	-1.59	143232210	28922	91.01	5050	5050	4905	6520	3520	5020	4952.36	1.27	-2579	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	545	-16.92	1.45	12	0.26	-292.00	3402.00	8680	20220830	-43.09	4630	20230102	6.70	6580	-24.92	20230615	4630	6.70	20230102	8680	-43.09	20220830	4630	6.70	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
157	20230803	130812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	-90	5	-1.79	135925570	27442	86.36	5050	5050	4905	6520	3520	5020	4953.19	1.27	-3349	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	544	-16.88	1.45	12	0.25	-292.00	3402.00	8680	20220830	-43.20	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8680	-43.20	20220830	4630	6.48	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
158	20230803	120815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4950	-70	5	-1.39	127947520	25826	81.27	5050	5050	4905	6520	3520	5020	4954.21	1.27	-3679	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	546	-16.95	1.46	12	0.23	-292.00	3402.00	8680	20220830	-42.97	4630	20230102	6.91	6580	-24.77	20230615	4630	6.91	20230102	8680	-42.97	20220830	4630	6.91	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
159	20230803	110806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4960	-60	5	-1.20	107018535	21593	67.95	5050	5050	4905	6520	3520	5020	4956.17	1.27	-2246	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	547	-16.99	1.46	12	0.20	-292.00	3402.00	8680	20220830	-42.86	4630	20230102	7.13	6580	-24.62	20230615	4630	7.13	20230102	8680	-42.86	20220830	4630	7.13	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
160	20230803	100804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4970	-50	5	-1.00	57249930	11525	36.27	5050	5050	4905	6520	3520	5020	4967.46	1.27	444	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	548	-17.02	1.46	12	0.10	-292.00	3402.00	8680	20220830	-42.74	4630	20230102	7.34	6580	-24.47	20230615	4630	7.34	20230102	8680	-42.74	20220830	4630	7.34	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
161	20230803	090805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4930	-90	5	-1.79	4968205	1001	3.15	5050	5050	4905	6520	3520	5020	4963.24	1.27	-765	5246	5132	5026	4912	4806	5080	4860	55	1500	500	3110	5	1	11031483	544	-16.88	1.45	12	0.01	-292.00	3402.00	8680	20220830	-43.20	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8680	-43.20	20220830	4630	6.48	20230102	3.82	N	222980	500	55 억	139569	N	N	N	N
162	20230802	160811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5020	-50	5	-0.99	158933945	31522	106.23	5070	5140	4920	6590	3550	5070	5042.18	1.28	-2030	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	554	-17.19	1.48	12	0.29	-292.00	3402.00	8680	20220830	-42.17	4630	20230102	8.42	6580	-23.71	20230615	4630	8.42	20230102	8680	-42.17	20220830	4630	8.42	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
163	20230802	150820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5000	-70	5	-1.38	152453175	30228	101.87	5070	5140	4920	6590	3550	5070	5043.44	1.28	-2030	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	552	-17.12	1.47	12	0.27	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8680	-42.40	20220830	4630	7.99	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
164	20230802	140811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5010	-60	5	-1.18	134806395	26700	89.98	5070	5140	4920	6590	3550	5070	5048.93	1.28	-1140	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	553	-17.16	1.47	12	0.24	-292.00	3402.00	8680	20220830	-42.28	4630	20230102	8.21	6580	-23.86	20230615	4630	8.21	20230102	8680	-42.28	20220830	4630	8.21	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
165	20230802	130806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-30	5	-0.59	98273320	19386	65.33	5070	5140	5040	6590	3550	5070	5069.29	1.28	1336	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	556	-17.26	1.48	12	0.18	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
166	20230802	120800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	0	3	0.00	84207930	16597	55.93	5070	5140	5040	6590	3550	5070	5073.68	1.28	2615	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	559	-17.36	1.49	12	0.15	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
167	20230802	110802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5100	30	2	0.59	64172040	12639	42.60	5070	5140	5040	6590	3550	5070	5077.30	1.28	3997	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	563	-17.47	1.50	12	0.11	-292.00	3402.00	8680	20220830	-41.24	4630	20230102	10.15	6580	-22.49	20230615	4630	10.15	20230102	8680	-41.24	20220830	4630	10.15	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
168	20230802	100805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5040	-30	5	-0.59	28663230	5648	19.03	5070	5140	5040	6590	3550	5070	5074.93	1.28	1403	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	556	-17.26	1.48	12	0.05	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
169	20230802	090803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5080	10	2	0.20	7011320	1387	4.67	5070	5090	5040	6590	3550	5070	5055.03	1.28	398	5190	5130	5070	5010	4950	5130	5010	55	1520	500	3140	10	1	11031483	560	-17.40	1.49	12	0.01	-292.00	3402.00	8680	20220830	-41.47	4630	20230102	9.72	6580	-22.80	20230615	4630	9.72	20230102	8680	-41.47	20220830	4630	9.72	20230102	3.82	N	222980	500	55 억	141600	N	N	N	N
170	20230801	160804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	30	2	0.60	150113750	29618	86.65	5070	5130	5010	6550	3530	5040	5068.33	1.27	1654	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	559	-17.36	1.49	12	0.27	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
171	20230801	150800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5060	20	2	0.40	144999500	28609	83.70	5070	5130	5010	6550	3530	5040	5068.32	1.27	1635	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	558	-17.33	1.49	12	0.26	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
172	20230801	140815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	10	2	0.20	129936700	25625	74.97	5070	5130	5010	6550	3530	5040	5070.70	1.27	-883	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	557	-17.29	1.48	12	0.23	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
173	20230801	130757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5070	30	2	0.60	93803390	18470	54.03	5070	5130	5050	6550	3530	5040	5078.69	1.27	1044	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	559	-17.36	1.49	12	0.17	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
174	20230801	120757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	70	2	1.39	87438650	17217	50.37	5070	5130	5050	6550	3530	5040	5078.62	1.27	835	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	564	-17.50	1.50	12	0.16	-292.00	3402.00	8680	20220830	-41.13	4630	20230102	10.37	6580	-22.34	20230615	4630	10.37	20230102	8680	-41.13	20220830	4630	10.37	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
175	20230801	110754	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5110	70	2	1.39	83873660	16518	48.32	5070	5130	5050	6550	3530	5040	5077.71	1.27	815	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	564	-17.50	1.50	12	0.15	-292.00	3402.00	8680	20220830	-41.13	4630	20230102	10.37	6580	-22.34	20230615	4630	10.37	20230102	8680	-41.13	20220830	4630	10.37	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
176	20230801	100758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5050	10	2	0.20	47745210	9420	27.56	5070	5100	5050	6550	3530	5040	5068.49	1.27	687	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	557	-17.29	1.48	12	0.09	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N
177	20230801	090752	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5090	50	2	0.99	21056200	4158	12.16	5070	5090	5050	6550	3530	5040	5064.02	1.27	494	5106	5072	5036	5002	4966	5075	5005	55	1510	500	3120	10	1	11031483	562	-17.43	1.50	12	0.04	-292.00	3402.00	8680	20220830	-41.36	4630	20230102	9.94	6580	-22.64	20230615	4630	9.94	20230102	8680	-41.36	20220830	4630	9.94	20230102	3.83	N	222980	500	55 억	139943	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History