KissMeData/035810/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	25	2	0.95	107634725	40527	69.75	2645	2670	2640	3435	1855	2645	2655.88	3.90	1300	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1739	6.56	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.47	2500	20231101	6.80	3400	-21.47	20240524	2500	6.80	20240805	3400	-21.47	20240524	2500	6.80	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
3	20240830	150430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2655	10	2	0.38	101651830	38279	65.88	2645	2670	2640	3435	1855	2645	2655.55	3.90	398	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1730	6.52	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.91	2500	20231101	6.20	3400	-21.91	20240524	2500	6.20	20240805	3400	-21.91	20240524	2500	6.20	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
4	20240830	140430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2660	15	2	0.57	77602435	29226	50.30	2645	2670	2640	3435	1855	2645	2655.25	3.90	-2472	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1733	6.54	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.76	2500	20231101	6.40	3400	-21.76	20240524	2500	6.40	20240805	3400	-21.76	20240524	2500	6.40	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
5	20240830	130427	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2660	15	2	0.57	74529530	28072	48.31	2645	2670	2640	3435	1855	2645	2654.94	3.90	-2188	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1733	6.54	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.76	2500	20231101	6.40	3400	-21.76	20240524	2500	6.40	20240805	3400	-21.76	20240524	2500	6.40	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
6	20240830	120430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	20	2	0.76	66928655	25218	43.40	2645	2665	2640	3435	1855	2645	2654.00	3.90	-1163	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1736	6.55	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
7	20240830	110430	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2660	15	2	0.57	57050525	21502	37.01	2645	2660	2640	3435	1855	2645	2653.27	3.90	-947	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1733	6.54	0.30	12	0.03	407.00	8968.00	3400	20240524	-21.76	2500	20231101	6.40	3400	-21.76	20240524	2500	6.40	20240805	3400	-21.76	20240524	2500	6.40	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
8	20240830	100432	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2655	10	2	0.38	32783210	12376	21.30	2645	2660	2640	3435	1855	2645	2648.94	3.90	-2001	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1730	6.52	0.30	12	0.02	407.00	8968.00	3400	20240524	-21.91	2500	20231101	6.20	3400	-21.91	20240524	2500	6.20	20240805	3400	-21.91	20240524	2500	6.20	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
9	20240830	090431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2660	15	2	0.57	1669630	629	1.08	2645	2660	2645	3435	1855	2645	2654.46	3.90	-520	2678	2661	2643	2626	2608	2652	2617	329	790	500	1950	5	1	65145845	1733	6.54	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.76	2500	20231101	6.40	3400	-21.76	20240524	2500	6.40	20240805	3400	-21.76	20240524	2500	6.40	20231101	1.92	N	035810	500	329 억	2539271	N	N	0	N	N
10	20240829	160431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2645	-20	5	-0.75	152074985	57558	52.56	2650	2660	2625	3460	1870	2665	2642.12	3.93	-21585	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1723	6.50	0.29	12	0.09	407.00	8968.00	3400	20240524	-22.21	2500	20231101	5.80	3400	-22.21	20240524	2500	5.80	20240805	3400	-22.21	20240524	2500	5.80	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
11	20240829	150434	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2640	-25	5	-0.94	147441050	55806	50.96	2650	2660	2625	3460	1870	2665	2642.03	3.93	-21292	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1720	6.49	0.29	12	0.09	407.00	8968.00	3400	20240524	-22.35	2500	20231101	5.60	3400	-22.35	20240524	2500	5.60	20240805	3400	-22.35	20240524	2500	5.60	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
12	20240829	140437	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2645	-20	5	-0.75	141275530	53472	48.83	2650	2660	2625	3460	1870	2665	2642.05	3.93	-20149	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1723	6.50	0.29	12	0.08	407.00	8968.00	3400	20240524	-22.21	2500	20231101	5.80	3400	-22.21	20240524	2500	5.80	20240805	3400	-22.21	20240524	2500	5.80	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
13	20240829	130436	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2645	-20	5	-0.75	124822980	47230	43.13	2650	2660	2625	3460	1870	2665	2642.87	3.93	-18839	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1723	6.50	0.29	12	0.07	407.00	8968.00	3400	20240524	-22.21	2500	20231101	5.80	3400	-22.21	20240524	2500	5.80	20240805	3400	-22.21	20240524	2500	5.80	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
14	20240829	120433	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	-15	5	-0.56	114036380	43145	39.40	2650	2660	2625	3460	1870	2665	2643.10	3.93	-17460	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1726	6.51	0.30	12	0.07	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
15	20240829	110438	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	-15	5	-0.56	101165935	38288	34.96	2650	2660	2625	3460	1870	2665	2642.24	3.93	-15066	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1726	6.51	0.30	12	0.06	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
16	20240829	100434	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2640	-25	5	-0.94	61085255	23148	21.14	2650	2660	2625	3460	1870	2665	2638.90	3.93	-8466	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1720	6.49	0.29	12	0.04	407.00	8968.00	3400	20240524	-22.35	2500	20231101	5.60	3400	-22.35	20240524	2500	5.60	20240805	3400	-22.35	20240524	2500	5.60	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
17	20240829	090435	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	-15	5	-0.56	14163625	5350	4.89	2650	2660	2640	3460	1870	2665	2647.40	3.93	-2678	2718	2691	2673	2646	2628	2682	2637	329	795	500	1970	5	1	65145845	1726	6.51	0.30	12	0.01	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	1.97	N	035810	500	329 억	2561457	N	N	0	N	N
18	20240828	160422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	-25	5	-0.93	290745135	108870	109.23	2695	2700	2655	3495	1885	2690	2670.58	3.96	-17796	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1736	6.55	0.30	12	0.17	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
19	20240828	150424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	-25	5	-0.93	263411565	98591	98.92	2695	2700	2655	3495	1885	2690	2671.76	3.96	-14917	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1736	6.55	0.30	12	0.15	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
20	20240828	140426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	-20	5	-0.74	213267580	79803	80.07	2695	2700	2655	3495	1885	2690	2672.43	3.96	-13863	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1739	6.56	0.30	12	0.12	407.00	8968.00	3400	20240524	-21.47	2500	20231101	6.80	3400	-21.47	20240524	2500	6.80	20240805	3400	-21.47	20240524	2500	6.80	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
21	20240828	130426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	-25	5	-0.93	164953465	61705	61.91	2695	2700	2655	3495	1885	2690	2673.26	3.96	-11673	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1736	6.55	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
22	20240828	120423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	-25	5	-0.93	80164810	29845	29.94	2695	2700	2660	3495	1885	2690	2686.04	3.96	-5684	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1736	6.55	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
23	20240828	110424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-5	5	-0.19	69926185	26012	26.10	2695	2700	2660	3495	1885	2690	2688.23	3.96	-3637	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1749	6.60	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
24	20240828	100444	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	10	2	0.37	37423185	13870	13.92	2695	2700	2685	3495	1885	2690	2698.14	3.96	-960	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1759	6.63	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
25	20240828	090431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	5	2	0.19	1787560	665	0.67	2695	2695	2685	3495	1885	2690	2688.06	3.96	-563	2723	2706	2688	2671	2653	2715	2680	329	805	500	1990	5	1	65145845	1756	6.62	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	1.97	N	035810	500	329 억	2579386	N	N	6	N	N
26	20240827	160423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	5	2	0.19	268044935	99662	156.70	2670	2705	2670	3490	1880	2685	2689.54	3.90	39374	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1752	6.61	0.30	12	0.15	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	1.98	N	035810	500	329 억	2541556	N	N	6	N	N
27	20240827	150424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	5	2	0.19	208458605	77502	121.85	2670	2705	2670	3490	1880	2685	2689.73	3.90	25769	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1752	6.61	0.30	12	0.12	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
28	20240827	140425	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	10	2	0.37	136457715	50718	79.74	2670	2705	2670	3490	1880	2685	2690.53	3.90	11214	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1756	6.62	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
29	20240827	130426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	10	2	0.37	136053950	50568	79.51	2670	2705	2670	3490	1880	2685	2690.53	3.90	11196	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1756	6.62	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
30	20240827	120428	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	5	2	0.19	101930115	37905	59.60	2670	2705	2670	3490	1880	2685	2689.10	3.90	9722	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1752	6.61	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
31	20240827	110426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	10	2	0.37	98269240	36545	57.46	2670	2705	2670	3490	1880	2685	2689.00	3.90	9377	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1756	6.62	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
32	20240827	100423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	15	2	0.56	78255615	29120	45.78	2670	2705	2670	3490	1880	2685	2687.36	3.90	9090	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1759	6.63	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
33	20240827	090423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	0	3	0.00	9254970	3460	5.44	2670	2685	2670	3490	1880	2685	2674.55	3.90	-111	2731	2707	2686	2662	2641	2707	2662	329	805	500	1980	5	1	65145845	1749	6.60	0.30	12	0.01	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.98	N	035810	500	329 억	2541556	N	N	5	N	N
34	20240826	160420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	0	3	0.00	168471520	62787	97.92	2685	2710	2665	3490	1880	2685	2683.22	3.92	-11179	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1749	6.60	0.30	12	0.10	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.99	N	035810	500	329 억	2552732	N	N	5	N	N
35	20240826	150423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	0	3	0.00	162491900	60559	94.45	2685	2710	2665	3490	1880	2685	2683.20	3.92	-10910	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1749	6.60	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
36	20240826	140424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	5	2	0.19	117479405	43720	68.19	2685	2710	2665	3490	1880	2685	2687.09	3.92	-10450	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1752	6.61	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
37	20240826	130426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	0	3	0.00	114646155	42663	66.54	2685	2710	2665	3490	1880	2685	2687.25	3.92	-10275	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1749	6.60	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
38	20240826	120422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	0	3	0.00	68953165	25623	39.96	2685	2710	2665	3490	1880	2685	2691.07	3.92	-8181	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1749	6.60	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
39	20240826	110424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	5	2	0.19	64057590	23805	37.13	2685	2710	2665	3490	1880	2685	2690.93	3.92	-7818	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1752	6.61	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
40	20240826	100425	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	15	2	0.56	28602410	10644	16.60	2685	2710	2665	3490	1880	2685	2687.19	3.92	-7376	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1759	6.63	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
41	20240826	090423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	20	2	0.74	1918530	714	1.11	2685	2710	2680	3490	1880	2685	2687.02	3.92	-470	2711	2697	2681	2667	2651	2690	2660	329	805	500	1980	5	1	65145845	1762	6.65	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.44	2500	20231101	8.20	3400	-20.44	20240524	2500	8.20	20240805	3400	-20.44	20240524	2500	8.20	20231101	1.99	N	035810	500	329 억	2552732	N	N	0	N	N
42	20240823	160421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-35	5	-1.29	170880880	63749	53.82	2690	2695	2665	3535	1905	2720	2680.48	3.94	-12355	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1749	6.60	0.30	12	0.10	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
43	20240823	150423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-30	5	-1.10	157657160	58824	49.66	2690	2695	2665	3535	1905	2720	2680.15	3.94	-10614	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1752	6.61	0.30	12	0.09	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
44	20240823	140424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-35	5	-1.29	155029270	57845	48.83	2690	2695	2665	3535	1905	2720	2680.08	3.94	-10182	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1749	6.60	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
45	20240823	130423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-30	5	-1.10	103400660	38544	32.54	2690	2695	2670	3535	1905	2720	2682.67	3.94	-11417	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1752	6.61	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
46	20240823	120422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-35	5	-1.29	84503020	31488	26.58	2690	2695	2670	3535	1905	2720	2683.66	3.94	-10352	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1749	6.60	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
47	20240823	110422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-35	5	-1.29	83441455	31092	26.25	2690	2695	2670	3535	1905	2720	2683.70	3.94	-10232	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1749	6.60	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
48	20240823	100421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	-25	5	-0.92	42495910	15819	13.35	2690	2695	2680	3535	1905	2720	2686.38	3.94	-2552	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1756	6.62	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
49	20240823	090423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	-25	5	-0.92	5396460	2008	1.70	2690	2695	2680	3535	1905	2720	2687.48	3.94	-178	2786	2752	2716	2682	2646	2735	2665	329	815	500	2010	5	1	65145845	1756	6.62	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	2.00	N	035810	500	329 억	2565087	N	N	35	N	N
50	20240822	160420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-25	5	-0.91	320546390	118410	231.63	2740	2750	2680	3565	1925	2745	2707.05	3.99	-37374	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1772	6.68	0.30	12	0.18	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.00	N	035810	500	329 억	2602462	N	N	35	N	N
51	20240822	150423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	-45	5	-1.64	313290370	115728	226.38	2740	2750	2680	3565	1925	2745	2707.08	3.99	-37126	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1759	6.63	0.30	12	0.18	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
52	20240822	140424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	-50	5	-1.82	283077365	104530	204.48	2740	2750	2680	3565	1925	2745	2708.05	3.99	-32728	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1756	6.62	0.30	12	0.16	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
53	20240822	130422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-60	5	-2.19	270420540	99819	195.26	2740	2750	2680	3565	1925	2745	2709.06	3.99	-30433	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1749	6.60	0.30	12	0.15	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
54	20240822	120426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	-45	5	-1.64	159398130	58491	114.42	2740	2750	2700	3565	1925	2745	2725.13	3.99	-24557	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1759	6.63	0.30	12	0.09	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
55	20240822	110421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	-10	5	-0.36	100566925	36767	71.92	2740	2750	2715	3565	1925	2745	2735.22	3.99	-7133	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1782	6.72	0.30	12	0.06	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2500	9.40	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
56	20240822	100421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	-15	5	-0.55	72107155	26321	51.49	2740	2750	2730	3565	1925	2745	2739.50	3.99	-3677	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1778	6.71	0.30	12	0.04	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
57	20240822	090421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2745	0	3	0.00	2211835	807	1.58	2740	2745	2740	3565	1925	2745	2740.01	3.99	-121	2801	2772	2751	2722	2701	2762	2712	329	820	500	2030	5	1	65145845	1788	6.74	0.31	12	0.00	407.00	8968.00	3400	20240524	-19.26	2500	20231101	9.80	3400	-19.26	20240524	2500	9.80	20240805	3400	-19.26	20240524	2500	9.80	20231101	2.00	N	035810	500	329 억	2602462	N	N	82	N	N
58	20240821	160420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2745	-15	5	-0.54	133760860	48629	61.96	2750	2780	2730	3585	1935	2760	2750.64	4.01	-10860	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1788	6.74	0.31	12	0.07	407.00	8968.00	3400	20240524	-19.26	2500	20231101	9.80	3400	-19.26	20240524	2500	9.80	20240805	3400	-19.26	20240524	2500	9.80	20231101	2.01	N	035810	500	329 억	2613322	N	N	82	N	N
59	20240821	150424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	-25	5	-0.91	125360310	45561	58.05	2750	2780	2730	3585	1935	2760	2751.48	4.01	-12048	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1782	6.72	0.30	12	0.07	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2500	9.40	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
60	20240821	140420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2740	-20	5	-0.72	102309635	37156	47.34	2750	2780	2730	3585	1935	2760	2753.51	4.01	-7263	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1785	6.73	0.31	12	0.06	407.00	8968.00	3400	20240524	-19.41	2500	20231101	9.60	3400	-19.41	20240524	2500	9.60	20240805	3400	-19.41	20240524	2500	9.60	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
61	20240821	130422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2745	-15	5	-0.54	80552580	29199	37.20	2750	2780	2740	3585	1935	2760	2758.74	4.01	-7002	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1788	6.74	0.31	12	0.04	407.00	8968.00	3400	20240524	-19.26	2500	20231101	9.80	3400	-19.26	20240524	2500	9.80	20240805	3400	-19.26	20240524	2500	9.80	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
62	20240821	120425	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	5	2	0.18	64569160	23386	29.80	2750	2780	2740	3585	1935	2760	2761.02	4.01	-6118	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1801	6.79	0.31	12	0.04	407.00	8968.00	3400	20240524	-18.68	2500	20231101	10.60	3400	-18.68	20240524	2500	10.60	20240805	3400	-18.68	20240524	2500	10.60	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
63	20240821	110419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2755	-5	5	-0.18	49848765	18041	22.99	2750	2780	2740	3585	1935	2760	2763.09	4.01	-2872	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1795	6.77	0.31	12	0.03	407.00	8968.00	3400	20240524	-18.97	2500	20231101	10.20	3400	-18.97	20240524	2500	10.20	20240805	3400	-18.97	20240524	2500	10.20	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
64	20240821	100424	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2770	10	2	0.36	33494715	12116	15.44	2750	2780	2740	3585	1935	2760	2764.51	4.01	-1519	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1805	6.81	0.31	12	0.02	407.00	8968.00	3400	20240524	-18.53	2500	20231101	10.80	3400	-18.53	20240524	2500	10.80	20240805	3400	-18.53	20240524	2500	10.80	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
65	20240821	090422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2740	-20	5	-0.72	6373015	2323	2.96	2750	2750	2740	3585	1935	2760	2743.25	4.01	-2122	2796	2777	2746	2727	2696	2787	2737	329	825	500	2040	5	1	65145845	1785	6.73	0.31	12	0.00	407.00	8968.00	3400	20240524	-19.41	2500	20231101	9.60	3400	-19.41	20240524	2500	9.60	20240805	3400	-19.41	20240524	2500	9.60	20231101	2.01	N	035810	500	329 억	2613322	N	N	32	N	N
66	20240820	160416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2760	30	2	1.10	215456225	78434	123.38	2715	2765	2715	3545	1915	2730	2746.97	3.98	19820	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1798	6.78	0.31	12	0.12	407.00	8968.00	3400	20240524	-18.82	2500	20231101	10.40	3400	-18.82	20240524	2500	10.40	20240805	3400	-18.82	20240524	2500	10.40	20231101	2.03	N	035810	500	329 억	2593502	N	N	32	N	N
67	20240820	150419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2755	25	2	0.92	195136065	71044	111.75	2715	2765	2715	3545	1915	2730	2746.69	3.98	19284	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1795	6.77	0.31	12	0.11	407.00	8968.00	3400	20240524	-18.97	2500	20231101	10.20	3400	-18.97	20240524	2500	10.20	20240805	3400	-18.97	20240524	2500	10.20	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
68	20240820	140421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2760	30	2	1.10	170678480	62158	97.78	2715	2765	2715	3545	1915	2730	2745.88	3.98	19374	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1798	6.78	0.31	12	0.10	407.00	8968.00	3400	20240524	-18.82	2500	20231101	10.40	3400	-18.82	20240524	2500	10.40	20240805	3400	-18.82	20240524	2500	10.40	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
69	20240820	130420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2745	15	2	0.55	156213425	56901	89.51	2715	2765	2715	3545	1915	2730	2745.35	3.98	18908	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1788	6.74	0.31	12	0.09	407.00	8968.00	3400	20240524	-19.26	2500	20231101	9.80	3400	-19.26	20240524	2500	9.80	20240805	3400	-19.26	20240524	2500	9.80	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
70	20240820	120421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2750	20	2	0.73	136730275	49816	78.36	2715	2765	2715	3545	1915	2730	2744.71	3.98	16717	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1792	6.76	0.31	12	0.08	407.00	8968.00	3400	20240524	-19.12	2500	20231101	10.00	3400	-19.12	20240524	2500	10.00	20240805	3400	-19.12	20240524	2500	10.00	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
71	20240820	110419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2755	25	2	0.92	101879285	37146	58.43	2715	2765	2715	3545	1915	2730	2742.67	3.98	9538	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1795	6.77	0.31	12	0.06	407.00	8968.00	3400	20240524	-18.97	2500	20231101	10.20	3400	-18.97	20240524	2500	10.20	20240805	3400	-18.97	20240524	2500	10.20	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
72	20240820	100416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	35	2	1.28	65930775	24119	37.94	2715	2765	2715	3545	1915	2730	2733.56	3.98	8776	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1801	6.79	0.31	12	0.04	407.00	8968.00	3400	20240524	-18.68	2500	20231101	10.60	3400	-18.68	20240524	2500	10.60	20240805	3400	-18.68	20240524	2500	10.60	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
73	20240820	090419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	5	2	0.18	18640560	6863	10.80	2715	2735	2715	3545	1915	2730	2716.10	3.98	1123	2786	2757	2716	2687	2646	2772	2702	329	815	500	2020	5	1	65145845	1782	6.72	0.30	12	0.01	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2500	9.40	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.03	N	035810	500	329 억	2593502	N	N	47	N	N
74	20240819	160413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	5	2	0.18	172840940	63570	57.30	2725	2745	2675	3540	1910	2725	2718.91	3.99	-4331	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1778	6.71	0.30	12	0.10	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.04	N	035810	500	329 억	2598121	N	N	47	N	N
75	20240819	150416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	10	2	0.37	156442475	57559	51.88	2725	2745	2675	3540	1910	2725	2717.95	3.99	-4763	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1782	6.72	0.30	12	0.09	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2500	9.40	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
76	20240819	140419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-5	5	-0.18	149965785	55186	49.74	2725	2745	2675	3540	1910	2725	2717.46	3.99	-4362	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.08	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
77	20240819	130416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	10	2	0.37	116418370	42923	38.69	2725	2740	2675	3540	1910	2725	2712.26	3.99	-5437	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1782	6.72	0.30	12	0.07	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2500	9.40	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
78	20240819	120415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	-10	5	-0.37	87722835	32406	29.21	2725	2725	2675	3540	1910	2725	2706.99	3.99	-4647	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1769	6.67	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
79	20240819	110417	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	-15	5	-0.55	71460645	26407	23.80	2725	2725	2675	3540	1910	2725	2706.12	3.99	-3181	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1765	6.66	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.29	2500	20231101	8.40	3400	-20.29	20240524	2500	8.40	20240805	3400	-20.29	20240524	2500	8.40	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
80	20240819	100416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	-10	5	-0.37	39523925	14536	13.10	2725	2725	2705	3540	1910	2725	2719.04	3.99	-2400	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1769	6.67	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
81	20240819	090418	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-5	5	-0.18	3534090	1297	1.17	2725	2725	2720	3540	1910	2725	2724.82	3.99	-167	2781	2752	2731	2702	2681	2742	2692	329	815	500	2010	5	1	65145845	1772	6.68	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.04	N	035810	500	329 억	2598121	N	N	3	N	N
82	20240816	160413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2725	-10	5	-0.37	303270500	110922	149.00	2750	2760	2710	3555	1915	2735	2734.09	4.02	-23856	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1775	6.70	0.30	12	0.17	407.00	8968.00	3400	20240524	-19.85	2500	20231101	9.00	3400	-19.85	20240524	2500	9.00	20240805	3400	-19.85	20240524	2500	9.00	20231101	2.04	N	035810	500	329 억	2621929	N	N	3	N	N
83	20240816	150415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	-25	5	-0.91	289410080	105817	142.15	2750	2760	2710	3555	1915	2735	2735.01	4.02	-23288	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1765	6.66	0.30	12	0.16	407.00	8968.00	3400	20240524	-20.29	2500	20231101	8.40	3400	-20.29	20240524	2500	8.40	20240805	3400	-20.29	20240524	2500	8.40	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
84	20240816	140415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	-5	5	-0.18	270686730	98926	132.89	2750	2760	2715	3555	1915	2735	2736.25	4.02	-23175	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1778	6.71	0.30	12	0.15	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
85	20240816	130417	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	-5	5	-0.18	242414120	88552	118.95	2750	2760	2715	3555	1915	2735	2737.53	4.02	-21705	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1778	6.71	0.30	12	0.14	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
86	20240816	120416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-15	5	-0.55	228036030	83287	111.88	2750	2760	2715	3555	1915	2735	2737.95	4.02	-20859	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1772	6.68	0.30	12	0.13	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
87	20240816	110417	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	-5	5	-0.18	164193870	59852	80.40	2750	2760	2730	3555	1915	2735	2743.33	4.02	-20145	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1778	6.71	0.30	12	0.09	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
88	20240816	100414	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2740	5	2	0.18	127876160	46566	62.55	2750	2760	2730	3555	1915	2735	2746.13	4.02	-19319	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1785	6.73	0.31	12	0.07	407.00	8968.00	3400	20240524	-19.41	2500	20231101	9.60	3400	-19.41	20240524	2500	9.60	20240805	3400	-19.41	20240524	2500	9.60	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
89	20240816	090415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2760	25	2	0.91	6086565	2213	2.97	2750	2760	2745	3555	1915	2735	2750.37	4.02	884	2758	2746	2723	2711	2688	2752	2717	329	820	500	2020	5	1	65145845	1798	6.78	0.31	12	0.00	407.00	8968.00	3400	20240524	-18.82	2500	20231101	10.40	3400	-18.82	20240524	2500	10.40	20240805	3400	-18.82	20240524	2500	10.40	20231101	2.04	N	035810	500	329 억	2621929	N	N	4	N	N
90	20240814	160416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	25	2	0.92	172076230	63296	172.07	2725	2735	2700	3520	1900	2710	2716.21	4.02	2944	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1782	6.72	0.30	12	0.10	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2500	9.40	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.06	N	035810	500	329 억	2619145	N	N	4	N	N
91	20240814	150415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	10	2	0.37	116374530	42898	116.62	2725	2730	2700	3520	1900	2710	2712.82	4.02	-703	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1772	6.68	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
92	20240814	140421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	5	2	0.18	83780925	30890	83.97	2725	2730	2700	3520	1900	2710	2712.23	4.02	-8692	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1769	6.67	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
93	20240814	130417	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	5	2	0.18	52652455	19387	52.70	2725	2730	2710	3520	1900	2710	2715.86	4.02	-2577	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1769	6.67	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
94	20240814	120415	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	10	2	0.37	23338120	8589	23.35	2725	2730	2710	3520	1900	2710	2717.21	4.02	-760	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1772	6.68	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
95	20240814	110413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	10	2	0.37	22998770	8464	23.01	2725	2730	2710	3520	1900	2710	2717.25	4.02	-710	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1772	6.68	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
96	20240814	100413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	10	2	0.37	9118845	3347	9.10	2725	2730	2715	3520	1900	2710	2724.48	4.02	-964	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1772	6.68	0.30	12	0.01	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
97	20240814	090444	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2725	15	2	0.55	5670885	2082	5.66	2725	2730	2720	3520	1900	2710	2723.77	4.02	-966	2756	2732	2706	2682	2656	2720	2670	329	810	500	2000	5	1	65145845	1775	6.70	0.30	12	0.00	407.00	8968.00	3400	20240524	-19.85	2500	20231101	9.00	3400	-19.85	20240524	2500	9.00	20240805	3400	-19.85	20240524	2500	9.00	20231101	2.06	N	035810	500	329 억	2619145	N	N	6	N	N
98	20240813	160409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	-10	5	-0.37	99096815	36776	87.70	2720	2730	2680	3535	1905	2720	2694.60	4.03	-9182	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1765	6.66	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.29	2500	20231101	8.40	3400	-20.29	20240524	2500	8.40	20240805	3400	-20.29	20240524	2500	8.40	20231101	2.07	N	035810	500	329 억	2628302	N	N	6	N	N
99	20240813	150412	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	-20	5	-0.74	93803700	34818	83.03	2720	2730	2680	3535	1905	2720	2694.11	4.03	-8969	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
100	20240813	140412	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	-25	5	-0.92	76939495	28541	68.06	2720	2730	2680	3535	1905	2720	2695.75	4.03	-9839	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1756	6.62	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
101	20240813	130413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-30	5	-1.10	74584470	27666	65.97	2720	2730	2680	3535	1905	2720	2695.88	4.03	-9273	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1752	6.61	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
102	20240813	120410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-30	5	-1.10	49863815	18453	44.00	2720	2730	2690	3535	1905	2720	2702.20	4.03	-7816	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1752	6.61	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
103	20240813	110409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	-15	5	-0.55	47319640	17508	41.75	2720	2730	2690	3535	1905	2720	2702.74	4.03	-7113	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1762	6.65	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.44	2500	20231101	8.20	3400	-20.44	20240524	2500	8.20	20240805	3400	-20.44	20240524	2500	8.20	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
104	20240813	100408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	-20	5	-0.74	30617470	11315	26.98	2720	2730	2690	3535	1905	2720	2705.91	4.03	-6276	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1759	6.63	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
105	20240813	090411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	10	2	0.37	1571320	577	1.38	2720	2730	2715	3535	1905	2720	2723.30	4.03	-38	2763	2741	2713	2691	2663	2752	2702	329	815	500	2010	5	1	65145845	1778	6.71	0.30	12	0.00	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.07	N	035810	500	329 억	2628302	N	N	0	N	N
106	20240812	160408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	20	2	0.74	113775020	41935	98.31	2685	2735	2685	3510	1890	2700	2713.16	4.04	418	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1772	6.68	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
107	20240812	150411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	20	2	0.74	108296390	39916	93.58	2685	2735	2685	3510	1890	2700	2713.14	4.04	-181	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1772	6.68	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
108	20240812	140408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	15	2	0.56	98846080	36427	85.40	2685	2735	2685	3510	1890	2700	2713.57	4.04	-1122	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1769	6.67	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
109	20240812	130406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	15	2	0.56	98091820	36149	84.75	2685	2735	2685	3510	1890	2700	2713.58	4.04	-975	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1769	6.67	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
110	20240812	120407	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	30	2	1.11	58040830	21386	50.14	2685	2730	2685	3510	1890	2700	2714.02	4.04	-1963	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1778	6.71	0.30	12	0.03	407.00	8968.00	3400	20240524	-19.71	2500	20231101	9.20	3400	-19.71	20240524	2500	9.20	20240805	3400	-19.71	20240524	2500	9.20	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
111	20240812	110406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	15	2	0.56	53655980	19776	46.36	2685	2725	2685	3510	1890	2700	2713.25	4.04	-2039	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1769	6.67	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
112	20240812	100403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	20	2	0.74	37398460	13803	32.36	2685	2725	2685	3510	1890	2700	2709.51	4.04	-518	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1772	6.68	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
113	20240812	090402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2705	5	2	0.19	4301045	1598	3.75	2685	2705	2685	3510	1890	2700	2691.00	4.04	47	2750	2725	2700	2675	2650	2737	2687	329	810	500	1990	5	1	65145845	1762	6.65	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.44	2500	20231101	8.20	3400	-20.44	20240524	2500	8.20	20240805	3400	-20.44	20240524	2500	8.20	20231101	2.04	N	035810	500	329 억	2629343	N	N	0	N	N
114	20240809	160402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	25	2	0.93	112240820	41634	60.46	2680	2725	2675	3475	1875	2675	2695.89	4.05	-12233	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1759	6.63	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
115	20240809	150411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	25	2	0.93	105176505	39009	56.65	2680	2725	2675	3475	1875	2675	2696.21	4.05	-11402	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1759	6.63	0.30	12	0.06	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
116	20240809	140410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	15	2	0.56	95943160	35570	51.66	2680	2725	2675	3475	1875	2675	2697.31	4.05	-10967	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1752	6.61	0.30	12	0.05	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
117	20240809	130409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	35	2	1.31	61650415	22809	33.12	2680	2725	2680	3475	1875	2675	2702.90	4.05	-4588	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1765	6.66	0.30	12	0.04	407.00	8968.00	3400	20240524	-20.29	2500	20231101	8.40	3400	-20.29	20240524	2500	8.40	20240805	3400	-20.29	20240524	2500	8.40	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
118	20240809	120409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2695	20	2	0.75	53190645	19677	28.58	2680	2725	2680	3475	1875	2675	2703.19	4.05	-3096	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1756	6.62	0.30	12	0.03	407.00	8968.00	3400	20240524	-20.74	2500	20231101	7.80	3400	-20.74	20240524	2500	7.80	20240805	3400	-20.74	20240524	2500	7.80	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
119	20240809	110404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	25	2	0.93	38384200	14188	20.60	2680	2725	2680	3475	1875	2675	2705.40	4.05	-1503	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1759	6.63	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
120	20240809	100410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	25	2	0.93	30476740	11255	16.35	2680	2725	2680	3475	1875	2675	2707.84	4.05	-305	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1759	6.63	0.30	12	0.02	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
121	20240809	090405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	45	2	1.68	4694830	1736	2.52	2680	2720	2680	3475	1875	2675	2704.40	4.05	-535	2721	2697	2681	2657	2641	2690	2650	329	800	500	1970	5	1	65145845	1772	6.68	0.30	12	0.00	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.09	N	035810	500	329 억	2641576	N	N	0	N	N
122	20240808	160400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	-40	5	-1.47	183771785	68535	55.52	2680	2705	2665	3525	1905	2715	2681.43	4.08	-18608	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1743	6.57	0.30	12	0.11	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
123	20240808	150404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	-45	5	-1.66	177099665	66039	53.50	2680	2705	2665	3525	1905	2715	2681.74	4.08	-16527	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1739	6.56	0.30	12	0.10	407.00	8968.00	3400	20240524	-21.47	2500	20231101	6.80	3400	-21.47	20240524	2500	6.80	20240805	3400	-21.47	20240524	2500	6.80	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
124	20240808	140403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	-40	5	-1.47	150406540	56056	45.41	2680	2705	2665	3525	1905	2715	2683.15	4.08	-10652	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1743	6.57	0.30	12	0.09	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2500	7.00	20240805	3400	-21.32	20240524	2500	7.00	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
125	20240808	130405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-25	5	-0.92	125684830	46851	37.96	2680	2705	2665	3525	1905	2715	2682.65	4.08	-5667	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1752	6.61	0.30	12	0.07	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
126	20240808	120409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	-35	5	-1.29	101221205	37729	30.57	2680	2705	2665	3525	1905	2715	2682.85	4.08	-9829	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1746	6.58	0.30	12	0.06	407.00	8968.00	3400	20240524	-21.18	2500	20231101	7.20	3400	-21.18	20240524	2500	7.20	20240805	3400	-21.18	20240524	2500	7.20	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
127	20240808	110405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-30	5	-1.10	81428190	30346	24.58	2680	2705	2665	3525	1905	2715	2683.33	4.08	-6395	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1749	6.60	0.30	12	0.05	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
128	20240808	100403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2680	-35	5	-1.29	63125680	23508	19.04	2680	2705	2665	3525	1905	2715	2685.29	4.08	-4709	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1746	6.58	0.30	12	0.04	407.00	8968.00	3400	20240524	-21.18	2500	20231101	7.20	3400	-21.18	20240524	2500	7.20	20240805	3400	-21.18	20240524	2500	7.20	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
129	20240808	090401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	-30	5	-1.10	4918315	1835	1.49	2680	2690	2675	3525	1905	2715	2680.28	4.08	-139	2808	2761	2683	2636	2558	2785	2660	329	810	500	2000	5	1	65145845	1749	6.60	0.30	12	0.00	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.13	N	035810	500	329 억	2659640	N	N	0	N	N
130	20240807	160355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	65	2	2.45	330308090	122866	58.77	2605	2730	2605	3445	1855	2650	2688.34	4.03	33646	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1769	6.67	0.30	12	0.19	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2500	8.60	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
131	20240807	150400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2700	50	2	1.89	316460275	117750	56.33	2605	2730	2605	3445	1855	2650	2687.56	4.03	33595	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1759	6.63	0.30	12	0.18	407.00	8968.00	3400	20240524	-20.59	2500	20231101	8.00	3400	-20.59	20240524	2500	8.00	20240805	3400	-20.59	20240524	2500	8.00	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
132	20240807	140403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	70	2	2.64	299210135	111377	53.28	2605	2730	2605	3445	1855	2650	2686.46	4.03	34314	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1772	6.68	0.30	12	0.17	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
133	20240807	130402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	70	2	2.64	295933300	110172	52.70	2605	2730	2605	3445	1855	2650	2686.10	4.03	34626	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1772	6.68	0.30	12	0.17	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
134	20240807	120403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	60	2	2.26	244926390	91382	43.71	2605	2730	2605	3445	1855	2650	2680.25	4.03	35574	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1765	6.66	0.30	12	0.14	407.00	8968.00	3400	20240524	-20.29	2500	20231101	8.40	3400	-20.29	20240524	2500	8.40	20240805	3400	-20.29	20240524	2500	8.40	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
135	20240807	110404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	70	2	2.64	236746525	88363	42.27	2605	2730	2605	3445	1855	2650	2679.25	4.03	35756	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1772	6.68	0.30	12	0.14	407.00	8968.00	3400	20240524	-20.00	2500	20231101	8.80	3400	-20.00	20240524	2500	8.80	20240805	3400	-20.00	20240524	2500	8.80	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
136	20240807	100358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2685	35	2	1.32	118190645	44522	21.30	2605	2685	2605	3445	1855	2650	2654.66	4.03	24839	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1749	6.60	0.30	12	0.07	407.00	8968.00	3400	20240524	-21.03	2500	20231101	7.40	3400	-21.03	20240524	2500	7.40	20240805	3400	-21.03	20240524	2500	7.40	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
137	20240807	090359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2605	-45	5	-1.70	20683700	7940	3.80	2605	2605	2605	3445	1855	2650	2605.00	4.03	390	2800	2725	2625	2550	2450	2762	2587	329	795	500	1960	5	1	65145845	1697	6.40	0.29	12	0.01	407.00	8968.00	3400	20240524	-23.38	2500	20231101	4.20	3400	-23.38	20240524	2500	4.20	20240805	3400	-23.38	20240524	2500	4.20	20231101	2.26	N	035810	500	329 억	2626539	N	N	1	N	N
138	20240806	160355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	60	2	2.32	552103335	208838	51.69	2525	2700	2525	3365	1815	2590	2643.87	3.97	43375	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1726	6.51	0.30	12	0.32	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	2.31	N	035810	500	329 억	2583731	N	N	1	N	N
139	20240806	150400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	60	2	2.32	513170385	194159	48.05	2525	2700	2525	3365	1815	2590	2643.23	3.97	39584	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1726	6.51	0.30	12	0.30	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
140	20240806	140358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2655	65	2	2.51	459388130	173834	43.02	2525	2700	2525	3365	1815	2590	2642.90	3.97	30470	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1730	6.52	0.30	12	0.27	407.00	8968.00	3400	20240524	-21.91	2500	20231101	6.20	3400	-21.91	20240524	2500	6.20	20240805	3400	-21.91	20240524	2500	6.20	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
141	20240806	130358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	75	2	2.90	387151325	146673	36.30	2525	2700	2525	3365	1815	2590	2639.79	3.97	18103	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1736	6.55	0.30	12	0.23	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2500	6.60	20240805	3400	-21.62	20240524	2500	6.60	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
142	20240806	120400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	60	2	2.32	333090165	126298	31.26	2525	2700	2525	3365	1815	2590	2637.60	3.97	5906	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1726	6.51	0.30	12	0.19	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
143	20240806	110357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2640	50	2	1.93	283376025	107567	26.62	2525	2700	2525	3365	1815	2590	2634.71	3.97	2135	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1720	6.49	0.29	12	0.17	407.00	8968.00	3400	20240524	-22.35	2500	20231101	5.60	3400	-22.35	20240524	2500	5.60	20240805	3400	-22.35	20240524	2500	5.60	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
144	20240806	100356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	100	2	3.86	192327450	73339	18.15	2525	2700	2525	3365	1815	2590	2622.76	3.97	16028	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1752	6.61	0.30	12	0.11	407.00	8968.00	3400	20240524	-20.88	2500	20231101	7.60	3400	-20.88	20240524	2500	7.60	20240805	3400	-20.88	20240524	2500	7.60	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
145	20240806	090355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2650	60	2	2.32	69754065	27317	6.76	2525	2650	2525	3365	1815	2590	2552.54	3.97	3997	2930	2760	2630	2460	2330	2695	2395	329	775	500	1910	5	1	65145845	1726	6.51	0.30	12	0.04	407.00	8968.00	3400	20240524	-22.06	2500	20231101	6.00	3400	-22.06	20240524	2500	6.00	20240805	3400	-22.06	20240524	2500	6.00	20231101	2.31	N	035810	500	329 억	2583731	N	N	0	N	N
146	20240805	160352	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2590	-235	5	-8.32	1063207880	401236	337.42	2800	2800	2500	3670	1980	2825	2649.98	3.88	53038	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1687	6.36	0.29	12	0.62	407.00	8968.00	3400	20240524	-23.82	2500	20240805	3.60	3400	-23.82	20240524	2500	3.60	20240805	3400	-23.82	20240524	2500	3.60	20240805	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
147	20240805	150355	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2610	-215	5	-7.61	995702685	374710	315.11	2800	2800	2500	3670	1980	2825	2657.26	3.88	48397	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1700	6.41	0.29	12	0.58	407.00	8968.00	3400	20240524	-23.24	2500	20240805	4.40	3400	-23.24	20240524	2500	4.40	20240805	3400	-23.24	20240524	2500	4.40	20240805	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
148	20240805	140358	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2630	-195	5	-6.90	736905030	274833	231.12	2800	2800	2625	3670	1980	2825	2681.28	3.88	34455	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1713	6.46	0.29	12	0.42	407.00	8968.00	3400	20240524	-22.65	2500	20231101	5.20	3400	-22.65	20240524	2625	0.19	20240805	3400	-22.65	20240524	2500	5.20	20231101	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
149	20240805	130355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2645	-180	5	-6.37	660197675	245761	206.67	2800	2800	2645	3670	1980	2825	2686.34	3.88	27920	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1723	6.50	0.29	12	0.38	407.00	8968.00	3400	20240524	-22.21	2500	20231101	5.80	3400	-22.21	20240524	2645	0.00	20240805	3400	-22.21	20240524	2500	5.80	20231101	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
150	20240805	120354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2665	-160	5	-5.66	556676280	206887	173.98	2800	2800	2650	3670	1980	2825	2690.73	3.88	27820	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1736	6.55	0.30	12	0.32	407.00	8968.00	3400	20240524	-21.62	2500	20231101	6.60	3400	-21.62	20240524	2650	0.57	20240805	3400	-21.62	20240524	2500	6.60	20231101	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
151	20240805	110359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2675	-150	5	-5.31	481672040	178738	150.31	2800	2800	2650	3670	1980	2825	2694.85	3.88	21407	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1743	6.57	0.30	12	0.27	407.00	8968.00	3400	20240524	-21.32	2500	20231101	7.00	3400	-21.32	20240524	2650	0.94	20240805	3400	-21.32	20240524	2500	7.00	20231101	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
152	20240805	100354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2715	-110	5	-3.89	155193715	56926	47.87	2800	2800	2700	3670	1980	2825	2726.24	3.88	9546	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1769	6.67	0.30	12	0.09	407.00	8968.00	3400	20240524	-20.15	2500	20231101	8.60	3400	-20.15	20240524	2700	0.56	20240805	3400	-20.15	20240524	2500	8.60	20231101	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
153	20240805	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	-90	5	-3.19	52281105	19082	16.05	2800	2800	2700	3670	1980	2825	2739.81	3.88	-1624	2911	2867	2831	2787	2751	2850	2770	329	845	500	2090	5	1	65145845	1782	6.72	0.30	12	0.03	407.00	8968.00	3400	20240524	-19.56	2500	20231101	9.40	3400	-19.56	20240524	2700	1.30	20240805	3400	-19.56	20240524	2500	9.40	20231101	2.35	N	035810	500	329 억	2530738	N	N	0	N	N
154	20240802	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2825	-55	5	-1.91	330085330	116848	229.70	2870	2875	2795	3740	2020	2880	2824.91	3.88	2519	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1840	6.94	0.32	12	0.18	407.00	8968.00	3400	20240524	-16.91	2500	20231101	13.00	3400	-16.91	20240524	2795	1.07	20240802	3400	-16.91	20240524	2500	13.00	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
155	20240802	150347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2810	-70	5	-2.43	284379335	100560	197.68	2870	2875	2800	3740	2020	2880	2827.95	3.88	13046	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1831	6.90	0.31	12	0.15	407.00	8968.00	3400	20240524	-17.35	2500	20231101	12.40	3400	-17.35	20240524	2800	0.36	20240802	3400	-17.35	20240524	2500	12.40	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
156	20240802	140351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-50	5	-1.74	237390770	83842	164.82	2870	2875	2800	3740	2020	2880	2831.40	3.88	5130	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1844	6.95	0.32	12	0.13	407.00	8968.00	3400	20240524	-16.76	2500	20231101	13.20	3400	-16.76	20240524	2800	1.07	20240802	3400	-16.76	20240524	2500	13.20	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
157	20240802	130351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	-60	5	-2.08	203940840	72008	141.55	2870	2875	2800	3740	2020	2880	2832.19	3.88	5542	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1837	6.93	0.31	12	0.11	407.00	8968.00	3400	20240524	-17.06	2500	20231101	12.80	3400	-17.06	20240524	2800	0.71	20240802	3400	-17.06	20240524	2500	12.80	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
158	20240802	120350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-45	5	-1.56	121059725	42510	83.57	2870	2875	2830	3740	2020	2880	2847.79	3.88	5166	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1847	6.97	0.32	12	0.07	407.00	8968.00	3400	20240524	-16.62	2500	20231101	13.40	3400	-16.62	20240524	2800	1.25	20240131	3400	-16.62	20240524	2500	13.40	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
159	20240802	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-25	5	-0.87	83563395	29311	57.62	2870	2875	2845	3740	2020	2880	2850.92	3.88	6048	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1860	7.01	0.32	12	0.04	407.00	8968.00	3400	20240524	-16.03	2500	20231101	14.20	3400	-16.03	20240524	2800	1.96	20240131	3400	-16.03	20240524	2500	14.20	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
160	20240802	100348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-15	5	-0.52	72384995	25402	49.94	2870	2875	2845	3740	2020	2880	2849.57	3.88	6828	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1866	7.04	0.32	12	0.04	407.00	8968.00	3400	20240524	-15.74	2500	20231101	14.60	3400	-15.74	20240524	2800	2.32	20240131	3400	-15.74	20240524	2500	14.60	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
161	20240802	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-10	5	-0.35	8332420	2905	5.71	2870	2870	2865	3740	2020	2880	2868.27	3.88	534	2930	2905	2890	2865	2850	2897	2857	329	860	500	2130	5	1	65145845	1870	7.05	0.32	12	0.00	407.00	8968.00	3400	20240524	-15.59	2500	20231101	14.80	3400	-15.59	20240524	2800	2.50	20240131	3400	-15.59	20240524	2500	14.80	20231101	2.35	N	035810	500	329 억	2528796	N	N	0	N	N
162	20240801	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	0	3	0.00	142754275	49336	267.01	2890	2915	2875	3740	2020	2880	2894.26	3.87	7525	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1876	7.08	0.32	12	0.08	407.00	8968.00	3400	20240524	-15.29	2500	20231101	15.20	3400	-15.29	20240524	2800	2.86	20240131	3400	-15.29	20240524	2500	15.20	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
163	20240801	150356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	25	2	0.87	116900310	40361	218.44	2890	2915	2875	3740	2020	2880	2896.37	3.87	8454	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1892	7.14	0.32	12	0.06	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
164	20240801	140353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	25	2	0.87	110838720	38277	207.16	2890	2915	2875	3740	2020	2880	2895.70	3.87	8575	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1892	7.14	0.32	12	0.06	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
165	20240801	130348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	25	2	0.87	106703755	36852	199.45	2890	2915	2875	3740	2020	2880	2895.47	3.87	8288	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1892	7.14	0.32	12	0.06	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
166	20240801	120350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	30	2	1.04	99759105	34465	186.53	2890	2915	2875	3740	2020	2880	2894.50	3.87	7371	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1896	7.15	0.32	12	0.05	407.00	8968.00	3400	20240524	-14.41	2500	20231101	16.40	3400	-14.41	20240524	2800	3.93	20240131	3400	-14.41	20240524	2500	16.40	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
167	20240801	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	20	2	0.69	78909520	27296	147.73	2890	2910	2875	3740	2020	2880	2890.88	3.87	7926	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1889	7.13	0.32	12	0.04	407.00	8968.00	3400	20240524	-14.71	2500	20231101	16.00	3400	-14.71	20240524	2800	3.57	20240131	3400	-14.71	20240524	2500	16.00	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
168	20240801	100350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	25	2	0.87	75917760	26264	142.14	2890	2910	2875	3740	2020	2880	2890.56	3.87	7928	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1892	7.14	0.32	12	0.04	407.00	8968.00	3400	20240524	-14.56	2500	20231101	16.20	3400	-14.56	20240524	2800	3.75	20240131	3400	-14.56	20240524	2500	16.20	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N
169	20240801	090344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	0	3	0.00	170215	59	0.32	2890	2890	2880	3740	2020	2880	2885.00	3.87	1	2903	2891	2868	2856	2833	2897	2862	329	860	500	2130	5	1	65145845	1876	7.08	0.32	12	0.00	407.00	8968.00	3400	20240524	-15.29	2500	20231101	15.20	3400	-15.29	20240524	2800	2.86	20240131	3400	-15.29	20240524	2500	15.20	20231101	2.33	N	035810	500	329 억	2522097	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History