KissMeData/195500/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4335	-255	5	-5.56	4499726315	1018391	98.12	4495	4540	4320	5960	3215	4590	4418.80	2.86	197227	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	690	-270.94	1.07	12	6.39	-16.00	4069.00	6260	20230825	-30.75	2930	20221013	47.95	6260	-30.75	20230825	2940	47.45	20230103	6260	-30.75	20230825	2930	47.95	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
3	20230831	151155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4345	-245	5	-5.34	4139415620	935251	90.11	4495	4540	4320	5960	3215	4590	4425.94	2.86	168378	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	692	-271.56	1.07	12	5.87	-16.00	4069.00	6260	20230825	-30.59	2930	20221013	48.29	6260	-30.59	20230825	2940	47.79	20230103	6260	-30.59	20230825	2930	48.29	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
4	20230831	141302	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4375	-215	5	-4.68	3428933940	771772	74.36	4495	4540	4340	5960	3215	4590	4442.87	2.86	130044	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	697	-273.44	1.08	12	4.85	-16.00	4069.00	6260	20230825	-30.11	2930	20221013	49.32	6260	-30.11	20230825	2940	48.81	20230103	6260	-30.11	20230825	2930	49.32	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
5	20230831	131227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4390	-200	5	-4.36	3010586980	675886	65.12	4495	4540	4370	5960	3215	4590	4454.22	2.86	103835	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	699	-274.38	1.08	12	4.24	-16.00	4069.00	6260	20230825	-29.87	2930	20221013	49.83	6260	-29.87	20230825	2940	49.32	20230103	6260	-29.87	20230825	2930	49.83	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
6	20230831	121308	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	-110	5	-2.40	2403288680	537829	51.82	4495	4540	4410	5960	3215	4590	4468.42	2.86	95491	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	714	-280.00	1.10	12	3.38	-16.00	4069.00	6260	20230825	-28.43	2930	20221013	52.90	6260	-28.43	20230825	2940	52.38	20230103	6260	-28.43	20230825	2930	52.90	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
7	20230831	111741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4420	-170	5	-3.70	2121345515	474385	45.71	4495	4540	4415	5960	3215	4590	4471.70	2.86	68615	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	704	-276.25	1.09	12	2.98	-16.00	4069.00	6260	20230825	-29.39	2930	20221013	50.85	6260	-29.39	20230825	2940	50.34	20230103	6260	-29.39	20230825	2930	50.85	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
8	20230831	101356	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4495	-95	5	-2.07	1570906645	350402	33.76	4495	4540	4415	5960	3215	4590	4483.05	2.86	43578	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	716	-280.94	1.10	12	2.20	-16.00	4069.00	6260	20230825	-28.19	2930	20221013	53.41	6260	-28.19	20230825	2940	52.89	20230103	6260	-28.19	20230825	2930	53.41	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
9	20230831	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4480	-110	5	-2.40	877337125	196014	18.89	4495	4540	4415	5960	3215	4590	4475.70	2.86	7377	4816	4702	4646	4532	4476	4675	4505	80	1370	500	2930	5	1	15928000	714	-280.00	1.10	12	1.23	-16.00	4069.00	6260	20230825	-28.43	2930	20221013	52.90	6260	-28.43	20230825	2940	52.38	20230103	6260	-28.43	20230825	2930	52.90	20221013	5.56	N	195500	500	79 억	456289	N	N	N	N
10	20230830	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4590	-160	5	-3.37	4628719475	993846	59.45	4680	4760	4590	6170	3325	4750	4657.54	1.65	194905	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	731	-286.88	1.13	12	6.24	-16.00	4069.00	6260	20230825	-26.68	2930	20221013	56.66	6260	-26.68	20230825	2940	56.12	20230103	6260	-26.68	20230825	2930	56.66	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
11	20230830	151130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4610	-140	5	-2.95	4256524145	912864	54.61	4680	4760	4590	6170	3325	4750	4662.81	1.65	170901	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	734	-288.12	1.13	12	5.73	-16.00	4069.00	6260	20230825	-26.36	2930	20221013	57.34	6260	-26.36	20230825	2940	56.80	20230103	6260	-26.36	20230825	2930	57.34	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
12	20230830	141220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4625	-125	5	-2.63	3625115140	776016	46.42	4680	4760	4590	6170	3325	4750	4671.43	1.65	128580	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	737	-289.06	1.14	12	4.87	-16.00	4069.00	6260	20230825	-26.12	2930	20221013	57.85	6260	-26.12	20230825	2940	57.31	20230103	6260	-26.12	20230825	2930	57.85	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
13	20230830	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	-110	5	-2.32	3102691975	662708	39.64	4680	4760	4605	6170	3325	4750	4681.83	1.65	93246	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	739	-290.00	1.14	12	4.16	-16.00	4069.00	6260	20230825	-25.88	2930	20221013	58.36	6260	-25.88	20230825	2940	57.82	20230103	6260	-25.88	20230825	2930	58.36	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
14	20230830	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4655	-95	5	-2.00	2626059700	559747	33.49	4680	4760	4620	6170	3325	4750	4691.50	1.65	47890	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	741	-290.94	1.14	12	3.51	-16.00	4069.00	6260	20230825	-25.64	2930	20221013	58.87	6260	-25.64	20230825	2940	58.33	20230103	6260	-25.64	20230825	2930	58.87	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
15	20230830	111724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4695	-55	5	-1.16	2363941475	503674	30.13	4680	4760	4620	6170	3325	4750	4693.38	1.65	58000	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	748	-293.44	1.15	12	3.16	-16.00	4069.00	6260	20230825	-25.00	2930	20221013	60.24	6260	-25.00	20230825	2940	59.69	20230103	6260	-25.00	20230825	2930	60.24	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
16	20230830	101301	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4745	-5	5	-0.11	1878918135	400458	23.96	4680	4760	4620	6170	3325	4750	4691.91	1.65	49397	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	756	-296.56	1.17	12	2.51	-16.00	4069.00	6260	20230825	-24.20	2930	20221013	61.95	6260	-24.20	20230825	2940	61.39	20230103	6260	-24.20	20230825	2930	61.95	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
17	20230830	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	-15	5	-0.32	827470110	176533	10.56	4680	4755	4620	6170	3325	4750	4687.30	1.65	30306	5020	4885	4800	4665	4580	4842	4622	80	1420	500	3040	5	1	15928000	754	-295.94	1.16	12	1.11	-16.00	4069.00	6260	20230825	-24.36	2930	20221013	61.60	6260	-24.36	20230825	2940	61.05	20230103	6260	-24.36	20230825	2930	61.60	20221013	5.68	N	195500	500	79 억	262332	N	N	N	N
18	20230829	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	-115	5	-2.36	7766881870	1611211	55.56	4790	4935	4715	6320	3410	4865	4821.27	0.82	134649	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	757	-296.88	1.17	12	10.12	-16.00	4069.00	6260	20230825	-24.12	2930	20221013	62.12	6260	-24.12	20230825	2940	61.56	20230103	6260	-24.12	20230825	2930	62.12	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
19	20230829	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4750	-115	5	-2.36	7195516035	1491133	51.42	4790	4935	4715	6320	3410	4865	4825.50	0.82	115301	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	757	-296.88	1.17	12	9.36	-16.00	4069.00	6260	20230825	-24.12	2930	20221013	62.12	6260	-24.12	20230825	2940	61.56	20230103	6260	-24.12	20230825	2930	62.12	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
20	20230829	141302	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-5	5	-0.10	6137154605	1270523	43.82	4790	4935	4715	6320	3410	4865	4830.37	0.82	105584	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	774	-303.75	1.19	12	7.98	-16.00	4069.00	6260	20230825	-22.36	2930	20221013	65.87	6260	-22.36	20230825	2940	65.31	20230103	6260	-22.36	20230825	2930	65.87	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
21	20230829	131207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4830	-35	5	-0.72	5470459995	1132727	39.06	4790	4935	4715	6320	3410	4865	4829.41	0.82	103734	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	769	-301.88	1.19	12	7.11	-16.00	4069.00	6260	20230825	-22.84	2930	20221013	64.85	6260	-22.84	20230825	2940	64.29	20230103	6260	-22.84	20230825	2930	64.85	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
22	20230829	121254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	-40	5	-0.82	5125913750	1061192	36.60	4790	4935	4715	6320	3410	4865	4830.29	0.82	90654	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	769	-301.56	1.19	12	6.66	-16.00	4069.00	6260	20230825	-22.92	2930	20221013	64.68	6260	-22.92	20230825	2940	64.12	20230103	6260	-22.92	20230825	2930	64.68	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
23	20230829	111933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4775	-90	5	-1.85	4154186760	857180	29.56	4790	4935	4750	6320	3410	4865	4846.31	0.82	42854	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	761	-298.44	1.17	12	5.38	-16.00	4069.00	6260	20230825	-23.72	2930	20221013	62.97	6260	-23.72	20230825	2940	62.41	20230103	6260	-23.72	20230825	2930	62.97	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
24	20230829	101353	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-5	5	-0.10	3237311375	666094	22.97	4790	4935	4750	6320	3410	4865	4860.13	0.82	22005	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	774	-303.75	1.19	12	4.18	-16.00	4069.00	6260	20230825	-22.36	2930	20221013	65.87	6260	-22.36	20230825	2940	65.31	20230103	6260	-22.36	20230825	2930	65.87	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
25	20230829	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4790	-75	5	-1.54	930332150	192800	6.65	4790	4890	4780	6320	3410	4865	4825.06	0.82	24836	5508	5186	5008	4686	4508	5097	4597	80	1455	500	3110	5	1	15928000	763	-299.38	1.18	12	1.21	-16.00	4069.00	6260	20230825	-23.48	2930	20221013	63.48	6260	-23.48	20230825	2940	62.93	20230103	6260	-23.48	20230825	2930	63.48	20221013	4.45	N	195500	500	79 억	130246	N	N	N	N
26	20230828	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	-515	5	-9.57	14044996600	2800662	13.26	5240	5330	4830	6990	3770	5380	5013.97	0.34	74532	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	5	1	15928000	775	-304.06	1.20	12	17.58	-16.00	4069.00	6260	20230825	-22.28	2930	20221013	66.04	6260	-22.28	20230825	2940	65.48	20230103	6260	-22.28	20230825	2930	66.04	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
27	20230828	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-500	5	-9.29	13279027320	2643300	12.52	5240	5330	4830	6990	3770	5380	5022.51	0.34	40701	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	5	1	15928000	777	-305.00	1.20	12	16.60	-16.00	4069.00	6260	20230825	-22.04	2930	20221013	66.55	6260	-22.04	20230825	2940	65.99	20230103	6260	-22.04	20230825	2930	66.55	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
28	20230828	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	-430	5	-7.99	11598726710	2299605	10.89	5240	5330	4905	6990	3770	5380	5042.54	0.34	36897	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	5	1	15928000	788	-309.38	1.22	12	14.44	-16.00	4069.00	6260	20230825	-20.93	2930	20221013	68.94	6260	-20.93	20230825	2940	68.37	20230103	6260	-20.93	20230825	2930	68.94	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
29	20230828	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-400	5	-7.43	10999132705	2178630	10.32	5240	5330	4905	6990	3770	5380	5047.35	0.34	30675	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	5	1	15928000	793	-311.25	1.22	12	13.68	-16.00	4069.00	6260	20230825	-20.45	2930	20221013	69.97	6260	-20.45	20230825	2940	69.39	20230103	6260	-20.45	20230825	2930	69.97	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
30	20230828	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4945	-435	5	-8.09	10090804605	1994531	9.45	5240	5330	4905	6990	3770	5380	5057.86	0.34	47306	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	5	1	15928000	788	-309.06	1.22	12	12.52	-16.00	4069.00	6260	20230825	-21.01	2930	20221013	68.77	6260	-21.01	20230825	2940	68.20	20230103	6260	-21.01	20230825	2930	68.77	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
31	20230828	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	-420	5	-7.81	9171391760	1808991	8.57	5240	5330	4905	6990	3770	5380	5068.43	0.34	58619	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	5	1	15928000	790	-310.00	1.22	12	11.36	-16.00	4069.00	6260	20230825	-20.77	2930	20221013	69.28	6260	-20.77	20230825	2940	68.71	20230103	6260	-20.77	20230825	2930	69.28	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
32	20230828	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	-300	5	-5.58	7630773030	1501066	7.11	5240	5330	4905	6990	3770	5380	5081.88	0.34	44891	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	10	1	15928000	809	-317.50	1.25	12	9.42	-16.00	4069.00	6260	20230825	-18.85	2930	20221013	73.38	6260	-18.85	20230825	2940	72.79	20230103	6260	-18.85	20230825	2930	73.38	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
33	20230828	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-320	5	-5.95	3416821650	661461	3.13	5240	5330	5010	6990	3770	5380	5162.78	0.34	56380	6706	6042	5596	4932	4486	5820	4710	80	1610	500	3440	10	1	15928000	806	-316.25	1.24	12	4.15	-16.00	4069.00	6260	20230825	-19.17	2930	20221013	72.70	6260	-19.17	20230825	2940	72.11	20230103	6260	-19.17	20230825	2930	72.70	20221013	5.23	N	195500	500	79 억	53972	N	N	N	N
34	20230825	160904	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5380	460	2	9.35	119204858670	20912071	339.48	6040	6260	5150	6390	3445	4920	5700.77	4.91	-729755	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	857	-336.25	1.32	12	131.29	-16.00	4069.00	6260	20230825	-14.06	2930	20221013	83.62	6260	-14.06	20230825	2940	82.99	20230103	6260	-14.06	20230825	2930	83.62	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
35	20230825	150909	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5340	420	2	8.54	117197051680	20539092	333.42	6040	6260	5150	6390	3445	4920	5706.05	4.91	-719907	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	851	-333.75	1.31	12	128.95	-16.00	4069.00	6260	20230825	-14.70	2930	20221013	82.25	6260	-14.70	20230825	2940	81.63	20230103	6260	-14.70	20230825	2930	82.25	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
36	20230825	140908	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5320	400	2	8.13	112993427110	19754216	320.68	6040	6260	5150	6390	3445	4920	5719.97	4.91	-703244	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	847	-332.50	1.31	12	124.02	-16.00	4069.00	6260	20230825	-15.02	2930	20221013	81.57	6260	-15.02	20230825	2940	80.95	20230103	6260	-15.02	20230825	2930	81.57	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
37	20230825	130902	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5490	570	2	11.59	109121379380	19035734	309.02	6040	6260	5150	6390	3445	4920	5732.45	4.91	-691322	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	874	-343.12	1.35	12	119.51	-16.00	4069.00	6260	20230825	-12.30	2930	20221013	87.37	6260	-12.30	20230825	2940	86.73	20230103	6260	-12.30	20230825	2930	87.37	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
38	20230825	120904	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5490	570	2	11.59	102384951660	17807821	289.08	6040	6260	5150	6390	3445	4920	5749.44	4.91	-670119	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	874	-343.12	1.35	12	111.80	-16.00	4069.00	6260	20230825	-12.30	2930	20221013	87.37	6260	-12.30	20230825	2940	86.73	20230103	6260	-12.30	20230825	2930	87.37	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
39	20230825	110904	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5250	330	2	6.71	53069432680	9288371	150.78	6040	6260	5150	6390	3445	4920	5713.53	4.91	-600229	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	836	-328.12	1.29	12	58.31	-16.00	4069.00	6260	20230825	-16.13	2930	20221013	79.18	6260	-16.13	20230825	2940	78.57	20230103	6260	-16.13	20230825	2930	79.18	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
40	20230825	100908	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5450	530	2	10.77	41192565010	7085086	115.02	6040	6260	5440	6390	3445	4920	5813.98	4.91	-475799	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	868	-340.62	1.34	12	44.48	-16.00	4069.00	6260	20230825	-12.94	2930	20221013	86.01	6260	-12.94	20230825	2940	85.37	20230103	6260	-12.94	20230825	2930	86.01	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
41	20230825	090902	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5880	960	2	19.51	20304930640	3398896	55.18	6040	6260	5660	6390	3445	4920	5973.98	4.91	-249788	5796	5357	5031	4592	4266	5195	4430	80	1470	500	3140	10	1	15928000	937	-367.50	1.45	12	21.34	-16.00	4069.00	6260	20230825	-6.07	2930	20221013	100.68	6260	-6.07	20230825	2940	100.00	20230103	6260	-6.07	20230825	2930	100.68	20221013	5.18	N	195500	500	79 억	782848	N	N	N	N
42	20230824	160857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4920	-580	5	-10.55	29171055245	5742925	49.80	5230	5470	4705	7150	3850	5500	5078.77	3.28	255484	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	5	1	15928000	784	-307.50	1.21	12	36.06	-16.00	4069.00	5500	20230823	-10.55	2930	20221013	67.92	5500	-10.55	20230823	2940	67.35	20230103	5500	-10.55	20230823	2930	67.92	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
43	20230824	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-690	5	-12.55	27989269290	5501096	47.70	5230	5470	4705	7150	3850	5500	5086.74	3.28	243543	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	5	1	15928000	766	-300.62	1.18	12	34.54	-16.00	4069.00	5500	20230823	-12.55	2930	20221013	64.16	5500	-12.55	20230823	2940	63.61	20230103	5500	-12.55	20230823	2930	64.16	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
44	20230824	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-650	5	-11.82	24905511310	4859518	42.14	5230	5470	4750	7150	3850	5500	5123.86	3.28	190914	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	5	1	15928000	773	-303.12	1.19	12	30.51	-16.00	4069.00	5500	20230823	-11.82	2930	20221013	65.53	5500	-11.82	20230823	2940	64.97	20230103	5500	-11.82	20230823	2930	65.53	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
45	20230824	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-400	5	-7.27	21058104590	4073880	35.32	5230	5470	4910	7150	3850	5500	5167.74	3.28	24169	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	10	1	15928000	812	-318.75	1.25	12	25.58	-16.00	4069.00	5500	20230823	-7.27	2930	20221013	74.06	5500	-7.27	20230823	2940	73.47	20230103	5500	-7.27	20230823	2930	74.06	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
46	20230824	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5170	-330	5	-6.00	18098560325	3492674	30.28	5230	5470	4910	7150	3850	5500	5180.39	3.28	-9714	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	10	1	15928000	823	-323.12	1.27	12	21.93	-16.00	4069.00	5500	20230823	-6.00	2930	20221013	76.45	5500	-6.00	20230823	2940	75.85	20230103	5500	-6.00	20230823	2930	76.45	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
47	20230824	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-400	5	-7.27	15490740210	2982889	25.86	5230	5470	4910	7150	3850	5500	5191.54	3.28	-83642	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	10	1	15928000	812	-318.75	1.25	12	18.73	-16.00	4069.00	5500	20230823	-7.27	2930	20221013	74.06	5500	-7.27	20230823	2940	73.47	20230103	5500	-7.27	20230823	2930	74.06	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
48	20230824	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	-190	5	-3.45	11389847830	2198320	19.06	5230	5470	4910	7150	3850	5500	5178.81	3.28	-52720	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	10	1	15928000	846	-331.88	1.30	12	13.80	-16.00	4069.00	5500	20230823	-3.45	2930	20221013	81.23	5500	-3.45	20230823	2940	80.61	20230103	5500	-3.45	20230823	2930	81.23	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
49	20230824	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-390	5	-7.09	3364650790	652124	5.65	5230	5350	5000	7150	3850	5500	5150.93	3.28	-18160	6313	5906	5093	4686	3873	6110	4890	80	1650	500	3520	10	1	15928000	814	-319.38	1.26	12	4.09	-16.00	4069.00	5500	20230823	-7.09	2930	20221013	74.40	5500	-7.09	20230823	2940	73.81	20230103	5500	-7.09	20230823	2930	74.40	20221013	5.13	N	195500	500	79 억	521781	N	N	N	N
50	20230823	160855	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5500	1140	2	26.15	54260781825	11274496	75.65	4495	5500	4280	5660	3055	4360	4803.15	0.71	398040	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	10	1	15928000	876	-343.75	1.35	12	70.78	-16.00	4069.00	5500	20230823	0.00	2930	20221013	87.71	5500	0.00	20230823	2940	87.07	20230103	5500	0.00	20230823	2930	87.71	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
51	20230823	150852	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5130	770	2	17.66	46599345915	9791454	65.70	4495	5270	4280	5660	3055	4360	4759.19	0.71	393655	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	10	1	15928000	817	-320.62	1.26	12	61.47	-16.00	4069.00	5270	20230823	-2.66	2930	20221013	75.09	5270	-2.66	20230823	2940	74.49	20230103	5270	-2.66	20230823	2930	75.09	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
52	20230823	140901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	280	2	6.42	27168533995	5858839	39.31	4495	4935	4280	5660	3055	4360	4637.19	0.71	440055	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	5	1	15928000	739	-290.00	1.14	12	36.78	-16.00	4069.00	5100	20230822	-9.02	2930	20221013	58.36	5100	-9.02	20230822	2940	57.82	20230103	5100	-9.02	20230822	2930	58.36	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
53	20230823	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4665	305	2	7.00	26082780885	5625970	37.75	4495	4935	4280	5660	3055	4360	4636.14	0.71	396721	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	5	1	15928000	743	-291.56	1.15	12	35.32	-16.00	4069.00	5100	20230822	-8.53	2930	20221013	59.22	5100	-8.53	20230822	2940	58.67	20230103	5100	-8.53	20230822	2930	59.22	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
54	20230823	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	365	2	8.37	25033585505	5402630	36.25	4495	4935	4280	5660	3055	4360	4633.59	0.71	343644	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	5	1	15928000	753	-295.31	1.16	12	33.92	-16.00	4069.00	5100	20230822	-7.35	2930	20221013	61.26	5100	-7.35	20230822	2940	60.71	20230103	5100	-7.35	20230822	2930	61.26	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
55	20230823	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4650	290	2	6.65	23273451185	5028148	33.74	4495	4935	4280	5660	3055	4360	4628.63	0.71	275083	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	5	1	15928000	741	-290.62	1.14	12	31.57	-16.00	4069.00	5100	20230822	-8.82	2930	20221013	58.70	5100	-8.82	20230822	2940	58.16	20230103	5100	-8.82	20230822	2930	58.70	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
56	20230823	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4645	285	2	6.54	14772396795	3232426	21.69	4495	4835	4280	5660	3055	4360	4570.06	0.71	347475	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	5	1	15928000	740	-290.31	1.14	12	20.29	-16.00	4069.00	5100	20230822	-8.92	2930	20221013	58.53	5100	-8.92	20230822	2940	57.99	20230103	5100	-8.92	20230822	2930	58.53	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
57	20230823	090901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4730	370	2	8.49	5810018680	1262688	8.47	4495	4835	4435	5660	3055	4360	4601.31	0.71	-3960	5586	4972	4486	3872	3386	5280	4180	80	1300	500	2790	5	1	15928000	753	-295.62	1.16	12	7.93	-16.00	4069.00	5100	20230822	-7.25	2930	20221013	61.43	5100	-7.25	20230822	2940	60.88	20230103	5100	-7.25	20230822	2930	61.43	20221013	5.07	N	195500	500	79 억	113745	N	N	N	N
58	20230822	160849	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4360	435	2	11.08	69372276240	14611846	2168.54	4060	5100	4000	5100	2750	3925	4749.21	2.00	-208043	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	5	1	15928000	694	-272.50	1.07	12	91.74	-16.00	4069.00	5100	20230822	-14.51	2930	20221013	48.81	5100	-14.51	20230822	2940	48.30	20230103	5100	-14.51	20230822	2930	48.81	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
59	20230822	150850	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4645	720	2	18.34	62621961880	13081804	1941.47	4060	5100	4000	5100	2750	3925	4786.95	2.00	-273552	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	5	1	15928000	740	-290.31	1.14	12	82.13	-16.00	4069.00	5100	20230822	-8.92	2930	20221013	58.53	5100	-8.92	20230822	2940	57.99	20230103	5100	-8.92	20230822	2930	58.53	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
60	20230822	140851	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5100	1175	1	29.94	50932913260	10727405	1592.05	4060	5100	4000	5100	2750	3925	4747.92	2.00	-239503	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	10	1	15928000	812	-318.75	1.25	12	67.35	-16.00	4069.00	5100	20230822	0.00	2930	20221013	74.06	5100	0.00	20230822	2940	73.47	20230103	5100	0.00	20230822	2930	74.06	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
61	20230822	130849	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5100	1175	1	29.94	44743701295	9505354	1410.69	4060	5100	4000	5100	2750	3925	4707.21	2.00	-287644	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	10	1	15928000	812	-318.75	1.25	12	59.68	-16.00	4069.00	5100	20230822	0.00	2930	20221013	74.06	5100	0.00	20230822	2940	73.47	20230103	5100	0.00	20230822	2930	74.06	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
62	20230822	120836	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5010	1085	2	27.64	37384941845	8048278	1194.44	4060	5070	4000	5100	2750	3925	4645.09	2.00	-276314	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	10	1	15928000	798	-313.12	1.23	12	50.53	-16.00	4069.00	5070	20230822	-1.18	2930	20221013	70.99	5070	-1.18	20230822	2940	70.41	20230103	5070	-1.18	20230822	2930	70.99	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
63	20230822	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4835	910	2	23.18	27982868650	6147461	912.34	4060	4985	4000	5100	2750	3925	4551.94	2.00	-240880	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	5	1	15928000	770	-302.19	1.19	12	38.60	-16.00	4069.00	5020	20230614	-3.69	2930	20221013	65.02	5020	-3.69	20230614	2940	64.46	20230103	5020	-3.69	20230614	2930	65.02	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
64	20230822	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4455	530	2	13.50	13678830790	3125191	463.81	4060	4650	4000	5100	2750	3925	4376.96	2.00	-204693	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	5	1	15928000	710	-278.44	1.09	12	19.62	-16.00	4069.00	5020	20230614	-11.25	2930	20221013	52.05	5020	-11.25	20230614	2940	51.53	20230103	5020	-11.25	20230614	2930	52.05	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
65	20230822	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4195	270	2	6.88	3829348555	888231	131.82	4060	4615	4000	5100	2750	3925	4311.21	2.00	-184801	4168	4046	3833	3711	3498	4107	3772	80	1175	500	2510	5	1	15928000	668	-262.19	1.03	12	5.58	-16.00	4069.00	5020	20230614	-16.43	2930	20221013	43.17	5020	-16.43	20230614	2940	42.69	20230103	5020	-16.43	20230614	2930	43.17	20221013	5.05	N	195500	500	79 억	317818	N	N	N	N
66	20230821	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3925	305	2	8.43	2496460835	648968	906.19	3705	3955	3620	4705	2535	3620	3846.56	1.89	24632	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	625	-245.31	0.96	12	4.07	-16.00	4069.00	5020	20230614	-21.81	2930	20221013	33.96	5020	-21.81	20230614	2940	33.50	20230103	5020	-21.81	20230614	2930	33.96	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
67	20230821	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3835	215	2	5.94	2314450570	602241	840.94	3705	3955	3620	4705	2535	3620	3843.06	1.89	24121	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	611	-239.69	0.94	12	3.78	-16.00	4069.00	5020	20230614	-23.61	2930	20221013	30.89	5020	-23.61	20230614	2940	30.44	20230103	5020	-23.61	20230614	2930	30.89	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
68	20230821	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	265	2	7.32	2084649445	542464	757.47	3705	3955	3620	4705	2535	3620	3842.93	1.89	17695	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	619	-242.81	0.95	12	3.41	-16.00	4069.00	5020	20230614	-22.61	2930	20221013	32.59	5020	-22.61	20230614	2940	32.14	20230103	5020	-22.61	20230614	2930	32.59	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
69	20230821	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	240	2	6.63	1984683510	516649	721.43	3705	3955	3620	4705	2535	3620	3841.45	1.89	24594	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	615	-241.25	0.95	12	3.24	-16.00	4069.00	5020	20230614	-23.11	2930	20221013	31.74	5020	-23.11	20230614	2940	31.29	20230103	5020	-23.11	20230614	2930	31.74	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
70	20230821	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	280	2	7.73	1838240855	478865	668.67	3705	3955	3620	4705	2535	3620	3838.75	1.89	33661	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	621	-243.75	0.96	12	3.01	-16.00	4069.00	5020	20230614	-22.31	2930	20221013	33.11	5020	-22.31	20230614	2940	32.65	20230103	5020	-22.31	20230614	2930	33.11	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
71	20230821	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	285	2	7.87	1615070465	421193	588.14	3705	3955	3620	4705	2535	3620	3834.51	1.89	47998	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	622	-244.06	0.96	12	2.64	-16.00	4069.00	5020	20230614	-22.21	2930	20221013	33.28	5020	-22.21	20230614	2940	32.82	20230103	5020	-22.21	20230614	2930	33.28	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
72	20230821	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	290	2	8.01	1109201110	292073	407.84	3705	3940	3620	4705	2535	3620	3797.69	1.89	22667	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	623	-244.38	0.96	12	1.83	-16.00	4069.00	5020	20230614	-22.11	2930	20221013	33.45	5020	-22.11	20230614	2940	32.99	20230103	5020	-22.11	20230614	2930	33.45	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
73	20230821	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3665	45	2	1.24	131898650	35944	50.19	3705	3710	3620	4705	2535	3620	3669.56	1.89	-8008	3723	3671	3573	3521	3423	3697	3547	80	1085	500	2310	5	1	15928000	584	-229.06	0.90	12	0.23	-16.00	4069.00	5020	20230614	-26.99	2930	20221013	25.09	5020	-26.99	20230614	2940	24.66	20230103	5020	-26.99	20230614	2930	25.09	20221013	5.02	N	195500	500	79 억	301786	N	N	N	N
74	20230818	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3620	35	2	0.98	252141390	71013	52.59	3490	3625	3475	4660	2510	3585	3548.61	1.97	-11414	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	577	-226.25	0.89	12	0.45	-16.00	4069.00	5020	20230614	-27.89	2930	20221013	23.55	5020	-27.89	20230614	2940	23.13	20230103	5020	-27.89	20230614	2930	23.55	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
75	20230818	150837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3585	0	3	0.00	203887205	57647	42.69	3490	3605	3475	4660	2510	3585	3536.82	1.97	-12785	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	571	-224.06	0.88	12	0.36	-16.00	4069.00	5020	20230614	-28.59	2930	20221013	22.35	5020	-28.59	20230614	2940	21.94	20230103	5020	-28.59	20230614	2930	22.35	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
76	20230818	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3555	-30	5	-0.84	147333425	41834	30.98	3490	3590	3475	4660	2510	3585	3521.86	1.97	-10485	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	566	-222.19	0.87	12	0.26	-16.00	4069.00	5020	20230614	-29.18	2930	20221013	21.33	5020	-29.18	20230614	2940	20.92	20230103	5020	-29.18	20230614	2930	21.33	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
77	20230818	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3535	-50	5	-1.39	135928855	38608	28.59	3490	3590	3475	4660	2510	3585	3520.74	1.97	-10389	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	563	-220.94	0.87	12	0.24	-16.00	4069.00	5020	20230614	-29.58	2930	20221013	20.65	5020	-29.58	20230614	2940	20.24	20230103	5020	-29.58	20230614	2930	20.65	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
78	20230818	120849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3585	0	3	0.00	120963570	34401	25.47	3490	3590	3475	4660	2510	3585	3516.28	1.97	-9341	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	571	-224.06	0.88	12	0.22	-16.00	4069.00	5020	20230614	-28.59	2930	20221013	22.35	5020	-28.59	20230614	2940	21.94	20230103	5020	-28.59	20230614	2930	22.35	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
79	20230818	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3545	-40	5	-1.12	103903920	29611	21.93	3490	3575	3475	4660	2510	3585	3508.96	1.97	-7795	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	565	-221.56	0.87	12	0.19	-16.00	4069.00	5020	20230614	-29.38	2930	20221013	20.99	5020	-29.38	20230614	2940	20.58	20230103	5020	-29.38	20230614	2930	20.99	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
80	20230818	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3505	-80	5	-2.23	79420470	22643	16.77	3490	3575	3475	4660	2510	3585	3507.51	1.97	-7608	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	558	-219.06	0.86	12	0.14	-16.00	4069.00	5020	20230614	-30.18	2930	20221013	19.62	5020	-30.18	20230614	2940	19.22	20230103	5020	-30.18	20230614	2930	19.62	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
81	20230818	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-45	5	-1.26	11310650	3222	2.39	3490	3575	3490	4660	2510	3585	3510.44	1.97	-2153	3741	3662	3526	3447	3311	3702	3487	80	1075	500	2290	5	1	15928000	564	-221.25	0.87	12	0.02	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.88	N	195500	500	79 억	313200	N	N	N	N
82	20230817	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3585	20	2	0.56	473639100	134936	107.96	3470	3605	3390	4630	2500	3565	3509.54	1.97	-1185	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	571	-224.06	0.88	12	0.85	-16.00	4069.00	5020	20230614	-28.59	2930	20221013	22.35	5020	-28.59	20230614	2940	21.94	20230103	5020	-28.59	20230614	2930	22.35	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
83	20230817	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-25	5	-0.70	427475000	122023	97.63	3470	3605	3390	4630	2500	3565	3503.23	1.97	2052	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	564	-221.25	0.87	12	0.77	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
84	20230817	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	5	2	0.14	389399740	111258	89.01	3470	3605	3390	4630	2500	3565	3499.97	1.97	753	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	569	-223.12	0.88	12	0.70	-16.00	4069.00	5020	20230614	-28.88	2930	20221013	21.84	5020	-28.88	20230614	2940	21.43	20230103	5020	-28.88	20230614	2930	21.84	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
85	20230817	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3590	25	2	0.70	353922690	101327	81.07	3470	3605	3390	4630	2500	3565	3492.88	1.97	731	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	572	-224.38	0.88	12	0.64	-16.00	4069.00	5020	20230614	-28.49	2930	20221013	22.53	5020	-28.49	20230614	2940	22.11	20230103	5020	-28.49	20230614	2930	22.53	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
86	20230817	120843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3530	-35	5	-0.98	261141270	75399	60.32	3470	3545	3390	4630	2500	3565	3463.46	1.97	2699	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	562	-220.62	0.87	12	0.47	-16.00	4069.00	5020	20230614	-29.68	2930	20221013	20.48	5020	-29.68	20230614	2940	20.07	20230103	5020	-29.68	20230614	2930	20.48	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
87	20230817	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3515	-50	5	-1.40	225317450	65227	52.19	3470	3545	3390	4630	2500	3565	3454.36	1.97	590	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	560	-219.69	0.86	12	0.41	-16.00	4069.00	5020	20230614	-29.98	2930	20221013	19.97	5020	-29.98	20230614	2940	19.56	20230103	5020	-29.98	20230614	2930	19.97	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
88	20230817	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	-70	5	-1.96	197735350	57320	45.86	3470	3530	3390	4630	2500	3565	3449.67	1.97	-947	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	557	-218.44	0.86	12	0.36	-16.00	4069.00	5020	20230614	-30.38	2930	20221013	19.28	5020	-30.38	20230614	2940	18.88	20230103	5020	-30.38	20230614	2930	19.28	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
89	20230817	090837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	-115	5	-3.23	60422160	17383	13.91	3470	3530	3450	4630	2500	3565	3475.93	1.97	-4524	3695	3630	3565	3500	3435	3597	3467	80	1065	500	2280	5	1	15928000	550	-215.62	0.85	12	0.11	-16.00	4069.00	5020	20230614	-31.27	2930	20221013	17.75	5020	-31.27	20230614	2940	17.35	20230103	5020	-31.27	20230614	2930	17.75	20221013	4.93	N	195500	500	79 억	313499	N	N	N	N
90	20230816	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3565	-20	5	-0.56	437384225	123682	119.30	3600	3630	3500	4660	2510	3585	3536.11	2.11	-21216	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	568	-222.81	0.88	12	0.78	-16.00	4069.00	5020	20230614	-28.98	2930	20221013	21.67	5020	-28.98	20230614	2940	21.26	20230103	5020	-28.98	20230614	2930	21.67	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
91	20230816	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-45	5	-1.26	422758610	119570	115.33	3600	3630	3500	4660	2510	3585	3535.66	2.11	-21264	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	564	-221.25	0.87	12	0.75	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
92	20230816	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3535	-50	5	-1.39	353978290	100129	96.58	3600	3630	3500	4660	2510	3585	3535.22	2.11	-28924	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	563	-220.94	0.87	12	0.63	-16.00	4069.00	5020	20230614	-29.58	2930	20221013	20.65	5020	-29.58	20230614	2940	20.24	20230103	5020	-29.58	20230614	2930	20.65	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
93	20230816	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3555	-30	5	-0.84	326930565	92478	89.20	3600	3630	3500	4660	2510	3585	3535.23	2.11	-29043	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	566	-222.19	0.87	12	0.58	-16.00	4069.00	5020	20230614	-29.18	2930	20221013	21.33	5020	-29.18	20230614	2940	20.92	20230103	5020	-29.18	20230614	2930	21.33	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
94	20230816	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3535	-50	5	-1.39	308946745	87405	84.31	3600	3630	3500	4660	2510	3585	3534.66	2.11	-31307	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	563	-220.94	0.87	12	0.55	-16.00	4069.00	5020	20230614	-29.58	2930	20221013	20.65	5020	-29.58	20230614	2940	20.24	20230103	5020	-29.58	20230614	2930	20.65	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
95	20230816	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-45	5	-1.26	291650850	82512	79.59	3600	3630	3500	4660	2510	3585	3534.65	2.11	-30543	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	564	-221.25	0.87	12	0.52	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
96	20230816	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3505	-80	5	-2.23	267778845	75736	73.05	3600	3630	3500	4660	2510	3585	3535.69	2.11	-28921	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	558	-219.06	0.86	12	0.48	-16.00	4069.00	5020	20230614	-30.18	2930	20221013	19.62	5020	-30.18	20230614	2940	19.22	20230103	5020	-30.18	20230614	2930	19.62	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
97	20230816	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-45	5	-1.26	98677345	27560	26.58	3600	3630	3520	4660	2510	3585	3580.46	2.11	-6735	3691	3637	3556	3502	3421	3665	3530	80	1075	500	2290	5	1	15928000	564	-221.25	0.87	12	0.17	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.95	N	195500	500	79 억	335609	N	N	N	N
98	20230814	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3585	-5	5	-0.14	360037680	101364	84.22	3580	3610	3475	4665	2515	3590	3551.92	2.05	7570	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	571	-224.06	0.88	12	0.64	-16.00	4069.00	5020	20230614	-28.59	2930	20221013	22.35	5020	-28.59	20230614	2940	21.94	20230103	5020	-28.59	20230614	2930	22.35	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
99	20230814	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3590	0	3	0.00	357190575	100570	83.56	3580	3610	3475	4665	2515	3590	3551.65	2.05	7377	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	572	-224.38	0.88	12	0.63	-16.00	4069.00	5020	20230614	-28.49	2930	20221013	22.53	5020	-28.49	20230614	2940	22.11	20230103	5020	-28.49	20230614	2930	22.53	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
100	20230814	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3535	-55	5	-1.53	266746265	75227	62.50	3580	3610	3475	4665	2515	3590	3545.87	2.05	6030	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	563	-220.94	0.87	12	0.47	-16.00	4069.00	5020	20230614	-29.58	2930	20221013	20.65	5020	-29.58	20230614	2940	20.24	20230103	5020	-29.58	20230614	2930	20.65	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
101	20230814	130823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3575	-15	5	-0.42	252889095	71313	59.25	3580	3610	3475	4665	2515	3590	3546.17	2.05	7219	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	569	-223.44	0.88	12	0.45	-16.00	4069.00	5020	20230614	-28.78	2930	20221013	22.01	5020	-28.78	20230614	2940	21.60	20230103	5020	-28.78	20230614	2930	22.01	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
102	20230814	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3590	0	3	0.00	204484155	57680	47.92	3580	3610	3475	4665	2515	3590	3545.13	2.05	1716	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	572	-224.38	0.88	12	0.36	-16.00	4069.00	5020	20230614	-28.49	2930	20221013	22.53	5020	-28.49	20230614	2940	22.11	20230103	5020	-28.49	20230614	2930	22.53	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
103	20230814	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3595	5	2	0.14	180818020	51066	42.43	3580	3610	3475	4665	2515	3590	3540.85	2.05	3612	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	573	-224.69	0.88	12	0.32	-16.00	4069.00	5020	20230614	-28.39	2930	20221013	22.70	5020	-28.39	20230614	2940	22.28	20230103	5020	-28.39	20230614	2930	22.70	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
104	20230814	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-50	5	-1.39	124334960	35259	29.30	3580	3580	3475	4665	2515	3590	3526.30	2.05	6871	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	564	-221.25	0.87	12	0.22	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
105	20230814	090824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3505	-85	5	-2.37	49667420	14093	11.71	3580	3580	3475	4665	2515	3590	3524.17	2.05	-4789	3726	3657	3561	3492	3396	3692	3527	80	1075	500	2290	5	1	15928000	558	-219.06	0.86	12	0.09	-16.00	4069.00	5020	20230614	-30.18	2930	20221013	19.62	5020	-30.18	20230614	2940	19.22	20230103	5020	-30.18	20230614	2930	19.62	20221013	4.99	N	195500	500	79 억	327201	N	N	N	N
106	20230811	160825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3590	95	2	2.72	428581815	120197	149.83	3475	3630	3465	4540	2450	3495	3565.66	1.91	21547	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	572	-224.38	0.88	12	0.75	-16.00	4069.00	5020	20230614	-28.49	2930	20221013	22.53	5020	-28.49	20230614	2940	22.11	20230103	5020	-28.49	20230614	2930	22.53	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
107	20230811	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3590	95	2	2.72	405614020	113785	141.84	3475	3630	3465	4540	2450	3495	3564.74	1.91	21760	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	572	-224.38	0.88	12	0.71	-16.00	4069.00	5020	20230614	-28.49	2930	20221013	22.53	5020	-28.49	20230614	2940	22.11	20230103	5020	-28.49	20230614	2930	22.53	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
108	20230811	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3600	105	2	3.00	376662625	105699	131.76	3475	3630	3465	4540	2450	3495	3563.54	1.91	22274	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	573	-225.00	0.88	12	0.66	-16.00	4069.00	5020	20230614	-28.29	2930	20221013	22.87	5020	-28.29	20230614	2940	22.45	20230103	5020	-28.29	20230614	2930	22.87	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
109	20230811	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3575	80	2	2.29	349438065	98073	122.25	3475	3630	3465	4540	2450	3495	3563.04	1.91	21251	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	569	-223.44	0.88	12	0.62	-16.00	4069.00	5020	20230614	-28.78	2930	20221013	22.01	5020	-28.78	20230614	2940	21.60	20230103	5020	-28.78	20230614	2930	22.01	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
110	20230811	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3595	100	2	2.86	327938735	92073	114.77	3475	3630	3465	4540	2450	3495	3561.73	1.91	20872	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	573	-224.69	0.88	12	0.58	-16.00	4069.00	5020	20230614	-28.39	2930	20221013	22.70	5020	-28.39	20230614	2940	22.28	20230103	5020	-28.39	20230614	2930	22.70	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
111	20230811	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3575	80	2	2.29	242975155	68495	85.38	3475	3610	3465	4540	2450	3495	3547.34	1.91	18287	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	569	-223.44	0.88	12	0.43	-16.00	4069.00	5020	20230614	-28.78	2930	20221013	22.01	5020	-28.78	20230614	2940	21.60	20230103	5020	-28.78	20230614	2930	22.01	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
112	20230811	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3555	60	2	1.72	134758225	38248	47.68	3475	3580	3465	4540	2450	3495	3523.28	1.91	11371	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	566	-222.19	0.87	12	0.24	-16.00	4069.00	5020	20230614	-29.18	2930	20221013	21.33	5020	-29.18	20230614	2940	20.92	20230103	5020	-29.18	20230614	2930	21.33	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
113	20230811	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3515	20	2	0.57	17632900	5058	6.30	3475	3515	3465	4540	2450	3495	3486.14	1.91	3426	3718	3606	3418	3306	3118	3662	3362	80	1045	500	2230	5	1	15928000	560	-219.69	0.86	12	0.03	-16.00	4069.00	5020	20230614	-29.98	2930	20221013	19.97	5020	-29.98	20230614	2940	19.56	20230103	5020	-29.98	20230614	2930	19.97	20221013	4.97	N	195500	500	79 억	304911	N	N	N	N
114	20230810	160809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	20	2	0.58	267189780	77939	81.44	3425	3530	3230	4515	2435	3475	3428.19	1.83	14369	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	557	-218.44	0.86	12	0.49	-16.00	4069.00	5020	20230614	-30.38	2930	20221013	19.28	5020	-30.38	20230614	2940	18.88	20230103	5020	-30.38	20230614	2930	19.28	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
115	20230810	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3490	15	2	0.43	263023095	76744	80.19	3425	3530	3230	4515	2435	3475	3427.28	1.83	14616	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	556	-218.12	0.86	12	0.48	-16.00	4069.00	5020	20230614	-30.48	2930	20221013	19.11	5020	-30.48	20230614	2940	18.71	20230103	5020	-30.48	20230614	2930	19.11	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
116	20230810	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3520	45	2	1.29	227172085	66534	69.52	3425	3530	3230	4515	2435	3475	3414.38	1.83	15439	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	561	-220.00	0.87	12	0.42	-16.00	4069.00	5020	20230614	-29.88	2930	20221013	20.14	5020	-29.88	20230614	2940	19.73	20230103	5020	-29.88	20230614	2930	20.14	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
117	20230810	130800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	-15	5	-0.43	192018465	56458	58.99	3425	3480	3230	4515	2435	3475	3401.09	1.83	13014	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	551	-216.25	0.85	12	0.35	-16.00	4069.00	5020	20230614	-31.08	2930	20221013	18.09	5020	-31.08	20230614	2940	17.69	20230103	5020	-31.08	20230614	2930	18.09	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
118	20230810	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	-5	5	-0.14	173651830	51133	53.43	3425	3470	3230	4515	2435	3475	3396.08	1.83	11536	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	553	-216.88	0.85	12	0.32	-16.00	4069.00	5020	20230614	-30.88	2930	20221013	18.43	5020	-30.88	20230614	2940	18.03	20230103	5020	-30.88	20230614	2930	18.43	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
119	20230810	110815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	-25	5	-0.72	159977505	47179	49.30	3425	3460	3230	4515	2435	3475	3390.86	1.83	10252	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	550	-215.62	0.85	12	0.30	-16.00	4069.00	5020	20230614	-31.27	2930	20221013	17.75	5020	-31.27	20230614	2940	17.35	20230103	5020	-31.27	20230614	2930	17.75	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
120	20230810	100810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	-40	5	-1.15	140499205	41496	43.36	3425	3460	3230	4515	2435	3475	3385.85	1.83	9336	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	547	-214.69	0.84	12	0.26	-16.00	4069.00	5020	20230614	-31.57	2930	20221013	17.24	5020	-31.57	20230614	2940	16.84	20230103	5020	-31.57	20230614	2930	17.24	20221013	4.99	N	195500	500	79 억	291480	N	N	N	N
121	20230810	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3230	-245	5	-7.05	77999500	23170	24.21	3425	3460	3230	4515	2435	3475	3366.40	1.83	-92	3581	3527	3456	3402	3331	3492	3367	80	1040	500	2220	5	1	15928000	514	-201.88	0.79	12	0.15	-16.00	4069.00	5020	20230614	-35.66	2930	20221013	10.24	5020	-35.66	20230614	2940	9.86	20230103	5020	-35.66	20230614	2930	10.24	20221013	4.99	N	195500	500	79 억	291480	Y	N	N	N
122	20230809	160808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3475	35	2	1.02	327995870	95040	99.26	3510	3510	3385	4470	2410	3440	3450.87	1.72	17218	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	553	-217.19	0.85	12	0.60	-16.00	4069.00	5020	20230614	-30.78	2930	20221013	18.60	5020	-30.78	20230614	2940	18.20	20230103	5020	-30.78	20230614	2930	18.60	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
123	20230809	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	5	2	0.15	298930175	86640	90.49	3510	3510	3385	4470	2410	3440	3450.26	1.72	14866	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	549	-215.31	0.85	12	0.54	-16.00	4069.00	5020	20230614	-31.37	2930	20221013	17.58	5020	-31.37	20230614	2940	17.18	20230103	5020	-31.37	20230614	2930	17.58	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
124	20230809	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	5	2	0.15	242921825	70415	73.54	3510	3510	3385	4470	2410	3440	3449.86	1.72	5028	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	549	-215.31	0.85	12	0.44	-16.00	4069.00	5020	20230614	-31.37	2930	20221013	17.58	5020	-31.37	20230614	2940	17.18	20230103	5020	-31.37	20230614	2930	17.58	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
125	20230809	130816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	20	2	0.58	230353055	66778	69.74	3510	3510	3385	4470	2410	3440	3449.54	1.72	2994	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	551	-216.25	0.85	12	0.42	-16.00	4069.00	5020	20230614	-31.08	2930	20221013	18.09	5020	-31.08	20230614	2940	17.69	20230103	5020	-31.08	20230614	2930	18.09	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
126	20230809	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	5	2	0.15	212181685	61509	64.24	3510	3510	3385	4470	2410	3440	3449.60	1.72	-248	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	549	-215.31	0.85	12	0.39	-16.00	4069.00	5020	20230614	-31.37	2930	20221013	17.58	5020	-31.37	20230614	2940	17.18	20230103	5020	-31.37	20230614	2930	17.58	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
127	20230809	110807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	-5	5	-0.15	205139460	59466	62.11	3510	3510	3385	4470	2410	3440	3449.69	1.72	-100	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	547	-214.69	0.84	12	0.37	-16.00	4069.00	5020	20230614	-31.57	2930	20221013	17.24	5020	-31.57	20230614	2940	16.84	20230103	5020	-31.57	20230614	2930	17.24	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
128	20230809	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	-35	5	-1.02	183284900	53093	55.45	3510	3510	3385	4470	2410	3440	3452.15	1.72	-3114	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	542	-212.81	0.84	12	0.33	-16.00	4069.00	5020	20230614	-32.17	2930	20221013	16.21	5020	-32.17	20230614	2940	15.82	20230103	5020	-32.17	20230614	2930	16.21	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
129	20230809	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3480	40	2	1.16	69751240	19960	20.85	3510	3510	3465	4470	2410	3440	3494.55	1.72	-9699	3660	3550	3475	3365	3290	3512	3327	80	1030	500	2200	5	1	15928000	554	-217.50	0.86	12	0.13	-16.00	4069.00	5020	20230614	-30.68	2930	20221013	18.77	5020	-30.68	20230614	2940	18.37	20230103	5020	-30.68	20230614	2930	18.77	20221013	4.93	N	195500	500	79 억	274262	N	N	N	N
130	20230808	160815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	-55	5	-1.57	270199175	78211	45.12	3485	3585	3400	4540	2450	3495	3454.75	1.79	-10265	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	548	-215.00	0.85	12	0.49	-16.00	4069.00	5020	20230614	-31.47	2930	20221013	17.41	5020	-31.47	20230614	2940	17.01	20230103	5020	-31.47	20230614	2930	17.41	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
131	20230808	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	-50	5	-1.43	259130700	74975	43.26	3485	3585	3400	4540	2450	3495	3456.23	1.79	-10848	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	549	-215.31	0.85	12	0.47	-16.00	4069.00	5020	20230614	-31.37	2930	20221013	17.58	5020	-31.37	20230614	2940	17.18	20230103	5020	-31.37	20230614	2930	17.58	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
132	20230808	140802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	-50	5	-1.43	216425130	62466	36.04	3485	3585	3410	4540	2450	3495	3464.69	1.79	-11496	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	549	-215.31	0.85	12	0.39	-16.00	4069.00	5020	20230614	-31.37	2930	20221013	17.58	5020	-31.37	20230614	2940	17.18	20230103	5020	-31.37	20230614	2930	17.58	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
133	20230808	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3460	-35	5	-1.00	209621200	60493	34.90	3485	3585	3410	4540	2450	3495	3465.21	1.79	-10607	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	551	-216.25	0.85	12	0.38	-16.00	4069.00	5020	20230614	-31.08	2930	20221013	18.09	5020	-31.08	20230614	2940	17.69	20230103	5020	-31.08	20230614	2930	18.09	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
134	20230808	120800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3455	-40	5	-1.14	146445190	42107	24.29	3485	3585	3450	4540	2450	3495	3477.93	1.79	-10200	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	550	-215.94	0.85	12	0.26	-16.00	4069.00	5020	20230614	-31.18	2930	20221013	17.92	5020	-31.18	20230614	2940	17.52	20230103	5020	-31.18	20230614	2930	17.92	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
135	20230808	110749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3470	-25	5	-0.72	120440205	34590	19.96	3485	3585	3450	4540	2450	3495	3481.94	1.79	-5691	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	553	-216.88	0.85	12	0.22	-16.00	4069.00	5020	20230614	-30.88	2930	20221013	18.43	5020	-30.88	20230614	2940	18.03	20230103	5020	-30.88	20230614	2930	18.43	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
136	20230808	100802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3505	10	2	0.29	85446895	24546	14.16	3485	3585	3450	4540	2450	3495	3481.09	1.79	449	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	558	-219.06	0.86	12	0.15	-16.00	4069.00	5020	20230614	-30.18	2930	20221013	19.62	5020	-30.18	20230614	2940	19.22	20230103	5020	-30.18	20230614	2930	19.62	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
137	20230808	090806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3490	-5	5	-0.14	20804120	5940	3.43	3485	3585	3470	4540	2450	3495	3502.38	1.79	29	3665	3580	3495	3410	3325	3622	3452	80	1045	500	2230	5	1	15928000	556	-218.12	0.86	12	0.04	-16.00	4069.00	5020	20230614	-30.48	2930	20221013	19.11	5020	-30.48	20230614	2940	18.71	20230103	5020	-30.48	20230614	2930	19.11	20221013	4.91	N	195500	500	79 억	284416	N	N	N	N
138	20230807	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3495	90	2	2.64	601161795	172313	360.00	3425	3580	3410	4425	2385	3405	3488.78	1.76	3518	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	557	-218.44	0.86	12	1.08	-16.00	4069.00	5020	20230614	-30.38	2930	20221013	19.28	5020	-30.38	20230614	2940	18.88	20230103	5020	-30.38	20230614	2930	19.28	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
139	20230807	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3510	105	2	3.08	573738955	164474	343.62	3425	3580	3410	4425	2385	3405	3488.33	1.76	1521	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	559	-219.38	0.86	12	1.03	-16.00	4069.00	5020	20230614	-30.08	2930	20221013	19.80	5020	-30.08	20230614	2940	19.39	20230103	5020	-30.08	20230614	2930	19.80	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
140	20230807	140802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3505	100	2	2.94	537185815	154062	321.87	3425	3580	3410	4425	2385	3405	3486.82	1.76	271	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	558	-219.06	0.86	12	0.97	-16.00	4069.00	5020	20230614	-30.18	2930	20221013	19.62	5020	-30.18	20230614	2940	19.22	20230103	5020	-30.18	20230614	2930	19.62	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
141	20230807	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	135	2	3.96	501622460	143938	300.72	3425	3580	3410	4425	2385	3405	3484.99	1.76	-1561	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	564	-221.25	0.87	12	0.90	-16.00	4069.00	5020	20230614	-29.48	2930	20221013	20.82	5020	-29.48	20230614	2940	20.41	20230103	5020	-29.48	20230614	2930	20.82	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
142	20230807	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3490	85	2	2.50	283423845	82088	171.50	3425	3505	3410	4425	2385	3405	3452.68	1.76	-6063	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	556	-218.12	0.86	12	0.52	-16.00	4069.00	5020	20230614	-30.48	2930	20221013	19.11	5020	-30.48	20230614	2940	18.71	20230103	5020	-30.48	20230614	2930	19.11	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
143	20230807	110747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3445	40	2	1.17	250538210	72616	151.71	3425	3505	3410	4425	2385	3405	3450.18	1.76	-4571	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	549	-215.31	0.85	12	0.46	-16.00	4069.00	5020	20230614	-31.37	2930	20221013	17.58	5020	-31.37	20230614	2940	17.18	20230103	5020	-31.37	20230614	2930	17.58	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
144	20230807	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3410	5	2	0.15	230504595	66778	139.51	3425	3505	3410	4425	2385	3405	3451.80	1.76	-7023	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	543	-213.12	0.84	12	0.42	-16.00	4069.00	5020	20230614	-32.07	2930	20221013	16.38	5020	-32.07	20230614	2940	15.99	20230103	5020	-32.07	20230614	2930	16.38	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
145	20230807	090754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3425	20	2	0.59	64129180	18645	38.95	3425	3475	3420	4425	2385	3405	3439.48	1.76	2734	3521	3462	3386	3327	3251	3492	3357	80	1020	500	2170	5	1	15928000	546	-214.06	0.84	12	0.12	-16.00	4069.00	5020	20230614	-31.77	2930	20221013	16.89	5020	-31.77	20230614	2940	16.50	20230103	5020	-31.77	20230614	2930	16.89	20221013	4.99	N	195500	500	79 억	280997	N	N	N	N
146	20230804	160748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	95	2	2.87	155389965	45919	46.69	3330	3445	3310	4300	2320	3310	3383.99	1.68	13702	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	542	-212.81	0.84	12	0.29	-16.00	4069.00	5020	20230614	-32.17	2930	20221013	16.21	5020	-32.17	20230614	2940	15.82	20230103	5020	-32.17	20230614	2930	16.21	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
147	20230804	150747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3395	85	2	2.57	148976185	44035	44.77	3330	3445	3310	4300	2320	3310	3383.13	1.68	12979	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	541	-212.19	0.83	12	0.28	-16.00	4069.00	5020	20230614	-32.37	2930	20221013	15.87	5020	-32.37	20230614	2940	15.48	20230103	5020	-32.37	20230614	2930	15.87	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
148	20230804	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	95	2	2.87	115196490	34108	34.68	3330	3445	3310	4300	2320	3310	3377.40	1.68	5533	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	542	-212.81	0.84	12	0.21	-16.00	4069.00	5020	20230614	-32.17	2930	20221013	16.21	5020	-32.17	20230614	2940	15.82	20230103	5020	-32.17	20230614	2930	16.21	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
149	20230804	130745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3385	75	2	2.27	100554320	29797	30.30	3330	3445	3310	4300	2320	3310	3374.65	1.68	3647	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	539	-211.56	0.83	12	0.19	-16.00	4069.00	5020	20230614	-32.57	2930	20221013	15.53	5020	-32.57	20230614	2940	15.14	20230103	5020	-32.57	20230614	2930	15.53	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
150	20230804	120743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3390	80	2	2.42	77026220	22813	23.20	3330	3445	3310	4300	2320	3310	3376.42	1.68	2607	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	540	-211.88	0.83	12	0.14	-16.00	4069.00	5020	20230614	-32.47	2930	20221013	15.70	5020	-32.47	20230614	2940	15.31	20230103	5020	-32.47	20230614	2930	15.70	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
151	20230804	110752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3400	90	2	2.72	69629375	20630	20.98	3330	3445	3310	4300	2320	3310	3375.15	1.68	2290	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	542	-212.50	0.84	12	0.13	-16.00	4069.00	5020	20230614	-32.27	2930	20221013	16.04	5020	-32.27	20230614	2940	15.65	20230103	5020	-32.27	20230614	2930	16.04	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
152	20230804	100740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	95	2	2.87	48490670	14383	14.62	3330	3445	3310	4300	2320	3310	3371.39	1.68	999	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	542	-212.81	0.84	12	0.09	-16.00	4069.00	5020	20230614	-32.17	2930	20221013	16.21	5020	-32.17	20230614	2940	15.82	20230103	5020	-32.17	20230614	2930	16.21	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
153	20230804	090740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3315	5	2	0.15	10447485	3153	3.21	3330	3330	3310	4300	2320	3310	3313.51	1.68	1515	3416	3362	3301	3247	3186	3332	3217	80	990	500	2110	5	1	15928000	528	-207.19	0.81	12	0.02	-16.00	4069.00	5020	20230614	-33.96	2930	20221013	13.14	5020	-33.96	20230614	2940	12.76	20230103	5020	-33.96	20230614	2930	13.14	20221013	4.92	N	195500	500	79 억	267298	N	N	N	N
154	20230803	160741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3310	-70	5	-2.07	324267770	98027	125.36	3350	3355	3240	4390	2370	3380	3307.93	1.66	2392	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	527	-206.88	0.81	12	0.62	-16.00	4069.00	5020	20230614	-34.06	2930	20221013	12.97	5020	-34.06	20230614	2940	12.59	20230103	5020	-34.06	20230614	2930	12.97	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
155	20230803	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3335	-45	5	-1.33	318321335	96234	123.07	3350	3355	3240	4390	2370	3380	3307.77	1.66	2223	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	531	-208.44	0.82	12	0.60	-16.00	4069.00	5020	20230614	-33.57	2930	20221013	13.82	5020	-33.57	20230614	2940	13.44	20230103	5020	-33.57	20230614	2930	13.82	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
156	20230803	140740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	-50	5	-1.48	292804705	88542	113.23	3350	3355	3240	4390	2370	3380	3306.95	1.66	-4374	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	530	-208.12	0.82	12	0.56	-16.00	4069.00	5020	20230614	-33.67	2930	20221013	13.65	5020	-33.67	20230614	2940	13.27	20230103	5020	-33.67	20230614	2930	13.65	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
157	20230803	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3340	-40	5	-1.18	289044100	87407	111.78	3350	3355	3240	4390	2370	3380	3306.86	1.66	-4988	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	532	-208.75	0.82	12	0.55	-16.00	4069.00	5020	20230614	-33.47	2930	20221013	13.99	5020	-33.47	20230614	2940	13.61	20230103	5020	-33.47	20230614	2930	13.99	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
158	20230803	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3275	-105	5	-3.11	244298345	73814	94.40	3350	3355	3275	4390	2370	3380	3309.63	1.66	-8729	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	522	-204.69	0.80	12	0.46	-16.00	4069.00	5020	20230614	-34.76	2930	20221013	11.77	5020	-34.76	20230614	2940	11.39	20230103	5020	-34.76	20230614	2930	11.77	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
159	20230803	110737	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3295	-85	5	-2.51	201661035	60845	77.81	3350	3355	3280	4390	2370	3380	3314.33	1.66	-8489	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	525	-205.94	0.81	12	0.38	-16.00	4069.00	5020	20230614	-34.36	2930	20221013	12.46	5020	-34.36	20230614	2940	12.07	20230103	5020	-34.36	20230614	2930	12.46	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
160	20230803	100736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3330	-50	5	-1.48	150716695	45459	58.14	3350	3355	3280	4390	2370	3380	3315.42	1.66	-4903	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	530	-208.12	0.82	12	0.29	-16.00	4069.00	5020	20230614	-33.67	2930	20221013	13.65	5020	-33.67	20230614	2940	13.27	20230103	5020	-33.67	20230614	2930	13.65	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
161	20230803	090737	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3320	-60	5	-1.78	19172360	5756	7.36	3350	3350	3320	4390	2370	3380	3330.73	1.66	-5333	3480	3430	3390	3340	3300	3410	3320	80	1010	500	2160	5	1	15928000	529	-207.50	0.82	12	0.04	-16.00	4069.00	5020	20230614	-33.86	2930	20221013	13.31	5020	-33.86	20230614	2940	12.93	20230103	5020	-33.86	20230614	2930	13.31	20221013	4.94	N	195500	500	79 억	264379	N	N	N	N
162	20230802	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3380	-60	5	-1.74	264194785	78111	82.95	3390	3440	3350	4470	2410	3440	3382.38	1.72	-10638	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	538	-211.25	0.83	12	0.49	-16.00	4069.00	5020	20230614	-32.67	2930	20221013	15.36	5020	-32.67	20230614	2940	14.97	20230103	5020	-32.67	20230614	2930	15.36	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
163	20230802	150750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3365	-75	5	-2.18	247822080	73259	77.80	3390	3440	3350	4470	2410	3440	3382.82	1.72	-10486	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	536	-210.31	0.83	12	0.46	-16.00	4069.00	5020	20230614	-32.97	2930	20221013	14.85	5020	-32.97	20230614	2940	14.46	20230103	5020	-32.97	20230614	2930	14.85	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
164	20230802	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3375	-65	5	-1.89	232641990	68762	73.02	3390	3440	3350	4470	2410	3440	3383.29	1.72	-9877	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	538	-210.94	0.83	12	0.43	-16.00	4069.00	5020	20230614	-32.77	2930	20221013	15.19	5020	-32.77	20230614	2940	14.80	20230103	5020	-32.77	20230614	2930	15.19	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
165	20230802	130738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3360	-80	5	-2.33	197020545	58179	61.78	3390	3440	3350	4470	2410	3440	3386.45	1.72	-5245	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	535	-210.00	0.83	12	0.37	-16.00	4069.00	5020	20230614	-33.07	2930	20221013	14.68	5020	-33.07	20230614	2940	14.29	20230103	5020	-33.07	20230614	2930	14.68	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
166	20230802	120732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3395	-45	5	-1.31	176122945	51957	55.18	3390	3440	3350	4470	2410	3440	3389.78	1.72	-5199	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	541	-212.19	0.83	12	0.33	-16.00	4069.00	5020	20230614	-32.37	2930	20221013	15.87	5020	-32.37	20230614	2940	15.48	20230103	5020	-32.37	20230614	2930	15.87	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
167	20230802	110733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3405	-35	5	-1.02	108159540	31865	33.84	3390	3440	3350	4470	2410	3440	3394.31	1.72	1600	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	542	-212.81	0.84	12	0.20	-16.00	4069.00	5020	20230614	-32.17	2930	20221013	16.21	5020	-32.17	20230614	2940	15.82	20230103	5020	-32.17	20230614	2930	16.21	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
168	20230802	100735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3415	-25	5	-0.73	79643965	23514	24.97	3390	3420	3350	4470	2410	3440	3387.09	1.72	3105	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	544	-213.44	0.84	12	0.15	-16.00	4069.00	5020	20230614	-31.97	2930	20221013	16.55	5020	-31.97	20230614	2940	16.16	20230103	5020	-31.97	20230614	2930	16.55	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
169	20230802	090735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3395	-45	5	-1.31	25105210	7443	7.90	3390	3395	3350	4470	2410	3440	3373.00	1.72	-2494	3523	3481	3418	3376	3313	3450	3345	80	1030	500	2200	5	1	15928000	541	-212.19	0.83	12	0.05	-16.00	4069.00	5020	20230614	-32.37	2930	20221013	15.87	5020	-32.37	20230614	2940	15.48	20230103	5020	-32.37	20230614	2930	15.87	20221013	4.92	N	195500	500	79 억	274650	N	N	N	N
170	20230801	160735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3440	50	2	1.47	299806755	87950	109.86	3460	3460	3355	4405	2375	3390	3406.93	1.83	-18257	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	548	-215.00	0.85	12	0.55	-16.00	4069.00	5020	20230614	-31.47	2930	20221013	17.41	5020	-31.47	20230614	2940	17.01	20230103	5020	-31.47	20230614	2930	17.41	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
171	20230801	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3380	-10	5	-0.29	216629535	63757	79.64	3460	3460	3355	4405	2375	3390	3397.74	1.83	-13697	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	538	-211.25	0.83	12	0.40	-16.00	4069.00	5020	20230614	-32.67	2930	20221013	15.36	5020	-32.67	20230614	2940	14.97	20230103	5020	-32.67	20230614	2930	15.36	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
172	20230801	140746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3360	-30	5	-0.88	195176875	57398	71.70	3460	3460	3355	4405	2375	3390	3400.41	1.83	-14491	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	535	-210.00	0.83	12	0.36	-16.00	4069.00	5020	20230614	-33.07	2930	20221013	14.68	5020	-33.07	20230614	2940	14.29	20230103	5020	-33.07	20230614	2930	14.68	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
173	20230801	130729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3380	-10	5	-0.29	160669205	47158	58.91	3460	3460	3380	4405	2375	3390	3407.04	1.83	-8187	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	538	-211.25	0.83	12	0.30	-16.00	4069.00	5020	20230614	-32.67	2930	20221013	15.36	5020	-32.67	20230614	2940	14.97	20230103	5020	-32.67	20230614	2930	15.36	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
174	20230801	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3410	20	2	0.59	135948995	39859	49.79	3460	3460	3380	4405	2375	3390	3410.75	1.83	-4804	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	543	-213.12	0.84	12	0.25	-16.00	4069.00	5020	20230614	-32.07	2930	20221013	16.38	5020	-32.07	20230614	2940	15.99	20230103	5020	-32.07	20230614	2930	16.38	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
175	20230801	110726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3425	35	2	1.03	110411415	32353	40.41	3460	3460	3380	4405	2375	3390	3412.71	1.83	-4883	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	546	-214.06	0.84	12	0.20	-16.00	4069.00	5020	20230614	-31.77	2930	20221013	16.89	5020	-31.77	20230614	2940	16.50	20230103	5020	-31.77	20230614	2930	16.89	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
176	20230801	100730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3400	10	2	0.29	62796390	18351	22.92	3460	3460	3400	4405	2375	3390	3421.96	1.83	-4186	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	542	-212.50	0.84	12	0.12	-16.00	4069.00	5020	20230614	-32.27	2930	20221013	16.04	5020	-32.27	20230614	2940	15.65	20230103	5020	-32.27	20230614	2930	16.04	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N
177	20230801	090724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3410	20	2	0.59	10783280	3131	3.91	3460	3460	3410	4405	2375	3390	3444.04	1.83	-1774	3480	3435	3375	3330	3270	3457	3352	80	1015	500	2160	5	1	15928000	543	-213.12	0.84	12	0.02	-16.00	4069.00	5020	20230614	-32.07	2930	20221013	16.38	5020	-32.07	20230614	2940	15.99	20230103	5020	-32.07	20230614	2930	16.38	20221013	4.92	N	195500	500	79 억	291885	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History