KissMeData/208140/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 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	investmentCareful	shortOverheated
2	20230831	160943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2520	-40	5	-1.56	543241310	214279	43.65	2560	2570	2520	3325	1795	2560	2535.23	4.31	56889	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	824	5.36	0.88	12	0.66	470.00	2849.00	2815	20230822	-10.48	1825	20220930	38.08	2815	-10.48	20230822	2020	24.75	20230103	2815	-10.48	20230822	1825	38.08	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
3	20230831	151214	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2525	-35	5	-1.37	519806000	204981	41.75	2560	2570	2520	3325	1795	2560	2535.87	4.31	54979	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	825	5.37	0.89	12	0.63	470.00	2849.00	2815	20230822	-10.30	1825	20220930	38.36	2815	-10.30	20230822	2020	25.00	20230103	2815	-10.30	20230822	1825	38.36	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
4	20230831	141323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2530	-30	5	-1.17	458940065	180895	36.85	2560	2570	2525	3325	1795	2560	2537.05	4.31	53975	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	827	5.38	0.89	12	0.55	470.00	2849.00	2815	20230822	-10.12	1825	20220930	38.63	2815	-10.12	20230822	2020	25.25	20230103	2815	-10.12	20230822	1825	38.63	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
5	20230831	131246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2540	-20	5	-0.78	405292110	159676	32.53	2560	2570	2525	3325	1795	2560	2538.21	4.31	42628	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	830	5.40	0.89	12	0.49	470.00	2849.00	2815	20230822	-9.77	1825	20220930	39.18	2815	-9.77	20230822	2020	25.74	20230103	2815	-9.77	20230822	1825	39.18	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
6	20230831	121333	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2540	-20	5	-0.78	331702350	130598	26.60	2560	2570	2530	3325	1795	2560	2539.87	4.31	37085	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	830	5.40	0.89	12	0.40	470.00	2849.00	2815	20230822	-9.77	1825	20220930	39.18	2815	-9.77	20230822	2020	25.74	20230103	2815	-9.77	20230822	1825	39.18	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
7	20230831	111759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	-15	5	-0.59	253396265	99700	20.31	2560	2570	2530	3325	1795	2560	2541.58	4.31	23070	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	832	5.41	0.89	12	0.31	470.00	2849.00	2815	20230822	-9.59	1825	20220930	39.45	2815	-9.59	20230822	2020	25.99	20230103	2815	-9.59	20230822	1825	39.45	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
8	20230831	101418	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	-15	5	-0.59	116721530	45806	9.33	2560	2570	2540	3325	1795	2560	2548.16	4.31	12920	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	832	5.41	0.89	12	0.14	470.00	2849.00	2815	20230822	-9.59	1825	20220930	39.45	2815	-9.59	20230822	2020	25.99	20230103	2815	-9.59	20230822	1825	39.45	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
9	20230831	091246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	-15	5	-0.59	37083405	14512	2.96	2560	2570	2545	3325	1795	2560	2555.35	4.31	1401	2650	2605	2550	2505	2450	2577	2477	33	765	100	1840	5	1	32684246	832	5.41	0.89	12	0.04	470.00	2849.00	2815	20230822	-9.59	1825	20220930	39.45	2815	-9.59	20230822	2020	25.99	20230103	2815	-9.59	20230822	1825	39.45	20220930	5.59	N	208140	100	32 억	1408386	N	N	N	N
10	20230830	160947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	-25	5	-0.97	1251949940	489826	96.50	2575	2595	2495	3360	1810	2585	2555.89	3.80	148244	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	837	5.45	0.90	12	1.50	470.00	2849.00	2815	20230822	-9.06	1825	20220930	40.27	2815	-9.06	20230822	2020	26.73	20230103	2815	-9.06	20230822	1825	40.27	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
11	20230830	151150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2565	-20	5	-0.77	1212780285	474549	93.49	2575	2595	2495	3360	1810	2585	2555.64	3.80	145999	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	838	5.46	0.90	12	1.45	470.00	2849.00	2815	20230822	-8.88	1825	20220930	40.55	2815	-8.88	20230822	2020	26.98	20230103	2815	-8.88	20230822	1825	40.55	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
12	20230830	141238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-5	5	-0.19	1120468750	438625	86.42	2575	2595	2495	3360	1810	2585	2554.50	3.80	119703	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	843	5.49	0.91	12	1.34	470.00	2849.00	2815	20230822	-8.35	1825	20220930	41.37	2815	-8.35	20230822	2020	27.72	20230103	2815	-8.35	20230822	1825	41.37	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
13	20230830	131231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-15	5	-0.58	1056022750	413551	81.48	2575	2595	2495	3360	1810	2585	2553.54	3.80	107363	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	840	5.47	0.90	12	1.27	470.00	2849.00	2815	20230822	-8.70	1825	20220930	40.82	2815	-8.70	20230822	2020	27.23	20230103	2815	-8.70	20230822	1825	40.82	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
14	20230830	121242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2555	-30	5	-1.16	680951770	265246	52.26	2575	2595	2550	3360	1810	2585	2567.24	3.80	57803	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	835	5.44	0.90	12	0.81	470.00	2849.00	2815	20230822	-9.24	1825	20220930	40.00	2815	-9.24	20230822	2020	26.49	20230103	2815	-9.24	20230822	1825	40.00	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
15	20230830	111744	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-15	5	-0.58	474520340	184578	36.36	2575	2595	2550	3360	1810	2585	2570.83	3.80	26856	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	840	5.47	0.90	12	0.56	470.00	2849.00	2815	20230822	-8.70	1825	20220930	40.82	2815	-8.70	20230822	2020	27.23	20230103	2815	-8.70	20230822	1825	40.82	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
16	20230830	101322	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-5	5	-0.19	305964735	118929	23.43	2575	2595	2550	3360	1810	2585	2572.66	3.80	-3321	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	843	5.49	0.91	12	0.36	470.00	2849.00	2815	20230822	-8.35	1825	20220930	41.37	2815	-8.35	20230822	2020	27.72	20230103	2815	-8.35	20230822	1825	41.37	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
17	20230830	091222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	0	3	0.00	203019055	78972	15.56	2575	2595	2550	3360	1810	2585	2570.76	3.80	-17909	2661	2622	2591	2552	2521	2607	2537	33	775	100	1860	5	1	32684246	845	5.50	0.91	12	0.24	470.00	2849.00	2815	20230822	-8.17	1825	20220930	41.64	2815	-8.17	20230822	2020	27.97	20230103	2815	-8.17	20230822	1825	41.64	20220930	5.84	N	208140	100	32 억	1243011	N	N	N	N
18	20230829	160940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-35	5	-1.34	1243900125	481211	78.51	2600	2630	2560	3405	1835	2620	2584.94	3.35	145279	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	845	5.50	0.91	12	1.47	470.00	2849.00	2815	20230822	-8.17	1825	20220930	41.64	2815	-8.17	20230822	2020	27.97	20230103	2815	-8.17	20230822	1825	41.64	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
19	20230829	151159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-40	5	-1.53	1212473335	469042	76.52	2600	2630	2560	3405	1835	2620	2585.00	3.35	143403	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	843	5.49	0.91	12	1.44	470.00	2849.00	2815	20230822	-8.35	1825	20220930	41.37	2815	-8.35	20230822	2020	27.72	20230103	2815	-8.35	20230822	1825	41.37	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
20	20230829	141325	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2580	-40	5	-1.53	1063824340	411459	67.13	2600	2630	2560	3405	1835	2620	2585.49	3.35	125113	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	843	5.49	0.91	12	1.26	470.00	2849.00	2815	20230822	-8.35	1825	20220930	41.37	2815	-8.35	20230822	2020	27.72	20230103	2815	-8.35	20230822	1825	41.37	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
21	20230829	131228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-35	5	-1.34	855198060	330713	53.96	2600	2630	2560	3405	1835	2620	2585.92	3.35	76106	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	845	5.50	0.91	12	1.01	470.00	2849.00	2815	20230822	-8.17	1825	20220930	41.64	2815	-8.17	20230822	2020	27.97	20230103	2815	-8.17	20230822	1825	41.64	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
22	20230829	121316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2575	-45	5	-1.72	655710810	253154	41.30	2600	2630	2570	3405	1835	2620	2590.17	3.35	59751	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	842	5.48	0.90	12	0.77	470.00	2849.00	2815	20230822	-8.53	1825	20220930	41.10	2815	-8.53	20230822	2020	27.48	20230103	2815	-8.53	20230822	1825	41.10	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
23	20230829	111954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-30	5	-1.15	507062680	195497	31.90	2600	2630	2580	3405	1835	2620	2593.71	3.35	51611	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	847	5.51	0.91	12	0.60	470.00	2849.00	2815	20230822	-7.99	1825	20220930	41.92	2815	-7.99	20230822	2020	28.22	20230103	2815	-7.99	20230822	1825	41.92	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
24	20230829	101416	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-30	5	-1.15	381516805	146991	23.98	2600	2630	2580	3405	1835	2620	2595.51	3.35	41994	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	847	5.51	0.91	12	0.45	470.00	2849.00	2815	20230822	-7.99	1825	20220930	41.92	2815	-7.99	20230822	2020	28.22	20230103	2815	-7.99	20230822	1825	41.92	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
25	20230829	090925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-35	5	-1.34	33903405	13074	2.13	2600	2620	2580	3405	1835	2620	2593.18	3.35	3490	2703	2661	2608	2566	2513	2682	2587	33	785	100	1880	5	1	32684246	845	5.50	0.91	12	0.04	470.00	2849.00	2815	20230822	-8.17	1825	20220930	41.64	2815	-8.17	20230822	2020	27.97	20230103	2815	-8.17	20230822	1825	41.64	20220930	5.34	N	208140	100	32 억	1095260	N	N	N	N
26	20230828	160913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	20	2	0.77	1581460455	606980	22.61	2605	2650	2555	3380	1820	2600	2605.45	2.75	187198	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	856	5.57	0.92	12	1.86	470.00	2849.00	2815	20230822	-6.93	1825	20220930	43.56	2815	-6.93	20230822	2020	29.70	20230103	2815	-6.93	20230822	1825	43.56	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
27	20230828	150923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	20	2	0.77	1544794750	592944	22.09	2605	2650	2555	3380	1820	2600	2605.30	2.75	185160	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	856	5.57	0.92	12	1.81	470.00	2849.00	2815	20230822	-6.93	1825	20220930	43.56	2815	-6.93	20230822	2020	29.70	20230103	2815	-6.93	20230822	1825	43.56	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
28	20230828	140925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2615	15	2	0.58	1370683205	526234	19.60	2605	2650	2555	3380	1820	2600	2604.71	2.75	155717	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	855	5.56	0.92	12	1.61	470.00	2849.00	2815	20230822	-7.10	1825	20220930	43.29	2815	-7.10	20230822	2020	29.46	20230103	2815	-7.10	20230822	1825	43.29	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
29	20230828	130933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	25	2	0.96	1204717240	462818	17.24	2605	2650	2555	3380	1820	2600	2603.01	2.75	141559	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	858	5.59	0.92	12	1.42	470.00	2849.00	2815	20230822	-6.75	1825	20220930	43.84	2815	-6.75	20230822	2020	29.95	20230103	2815	-6.75	20230822	1825	43.84	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
30	20230828	120925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	25	2	0.96	1012703305	389662	14.52	2605	2650	2555	3380	1820	2600	2598.93	2.75	98645	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	858	5.59	0.92	12	1.19	470.00	2849.00	2815	20230822	-6.75	1825	20220930	43.84	2815	-6.75	20230822	2020	29.95	20230103	2815	-6.75	20230822	1825	43.84	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
31	20230828	110921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-10	5	-0.38	567179990	220080	8.20	2605	2625	2555	3380	1820	2600	2577.08	2.75	33172	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	847	5.51	0.91	12	0.67	470.00	2849.00	2815	20230822	-7.99	1825	20220930	41.92	2815	-7.99	20230822	2020	28.22	20230103	2815	-7.99	20230822	1825	41.92	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
32	20230828	100911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2590	-10	5	-0.38	505842110	196403	7.32	2605	2625	2555	3380	1820	2600	2575.44	2.75	24819	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	847	5.51	0.91	12	0.60	470.00	2849.00	2815	20230822	-7.99	1825	20220930	41.92	2815	-7.99	20230822	2020	28.22	20230103	2815	-7.99	20230822	1825	41.92	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
33	20230828	090924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-30	5	-1.15	124889505	48195	1.80	2605	2625	2560	3380	1820	2600	2591.20	2.75	1011	2803	2701	2623	2521	2443	2662	2482	33	780	100	1870	5	1	32684246	840	5.47	0.90	12	0.15	470.00	2849.00	2815	20230822	-8.70	1825	20220930	40.82	2815	-8.70	20230822	2020	27.23	20230103	2815	-8.70	20230822	1825	40.82	20220930	4.96	N	208140	100	32 억	899604	N	N	N	N
34	20230825	160918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	0	3	0.00	7039483635	2672280	265.38	2720	2725	2545	3380	1820	2600	2634.28	3.37	-209995	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	850	5.53	0.91	12	8.18	470.00	2849.00	2815	20230822	-7.64	1825	20220930	42.47	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	1825	42.47	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
35	20230825	150923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-5	5	-0.19	6678962870	2533939	251.64	2720	2725	2545	3380	1820	2600	2635.80	3.37	-215125	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	848	5.52	0.91	12	7.75	470.00	2849.00	2815	20230822	-7.82	1825	20220930	42.19	2815	-7.82	20230822	2020	28.47	20230103	2815	-7.82	20230822	1825	42.19	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
36	20230825	140921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2585	-15	5	-0.58	6438995855	2441097	242.42	2720	2725	2545	3380	1820	2600	2637.75	3.37	-241313	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	845	5.50	0.91	12	7.47	470.00	2849.00	2815	20230822	-8.17	1825	20220930	41.64	2815	-8.17	20230822	2020	27.97	20230103	2815	-8.17	20230822	1825	41.64	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
37	20230825	130917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2630	30	2	1.15	6084099550	2304354	228.84	2720	2725	2545	3380	1820	2600	2640.26	3.37	-262320	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	860	5.60	0.92	12	7.05	470.00	2849.00	2815	20230822	-6.57	1825	20220930	44.11	2815	-6.57	20230822	2020	30.20	20230103	2815	-6.57	20230822	1825	44.11	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
38	20230825	120918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2630	30	2	1.15	5730171730	2170037	215.50	2720	2725	2545	3380	1820	2600	2640.59	3.37	-298349	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	860	5.60	0.92	12	6.64	470.00	2849.00	2815	20230822	-6.57	1825	20220930	44.11	2815	-6.57	20230822	2020	30.20	20230103	2815	-6.57	20230822	1825	44.11	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
39	20230825	110918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	-30	5	-1.15	4262780065	1615818	160.46	2720	2725	2545	3380	1820	2600	2638.16	3.37	-292524	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	840	5.47	0.90	12	4.94	470.00	2849.00	2815	20230822	-8.70	1825	20220930	40.82	2815	-8.70	20230822	2020	27.23	20230103	2815	-8.70	20230822	1825	40.82	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
40	20230825	100922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-5	5	-0.19	3795739770	1434094	142.42	2720	2725	2565	3380	1820	2600	2646.79	3.37	-321186	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	848	5.52	0.91	12	4.39	470.00	2849.00	2815	20230822	-7.82	1825	20220930	42.19	2815	-7.82	20230822	2020	28.47	20230103	2815	-7.82	20230822	1825	42.19	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
41	20230825	090916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	60	2	2.31	2043473435	761928	75.67	2720	2725	2620	3380	1820	2600	2681.98	3.37	-143789	2686	2642	2606	2562	2526	2625	2545	33	780	100	1870	5	1	32684246	869	5.66	0.93	12	2.33	470.00	2849.00	2815	20230822	-5.51	1825	20220930	45.75	2815	-5.51	20230822	2020	31.68	20230103	2815	-5.51	20230822	1825	45.75	20220930	4.85	N	208140	100	32 억	1101263	N	N	N	N
42	20230824	160911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	-40	5	-1.52	1965966815	755026	69.54	2640	2650	2570	3430	1850	2640	2603.34	3.09	90773	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	850	5.53	0.91	12	2.31	470.00	2849.00	2815	20230822	-7.64	1825	20220930	42.47	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	1825	42.47	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
43	20230824	150910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2600	-40	5	-1.52	1836372770	705119	64.94	2640	2650	2570	3430	1850	2640	2603.81	3.09	83951	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	850	5.53	0.91	12	2.16	470.00	2849.00	2815	20230822	-7.64	1825	20220930	42.47	2815	-7.64	20230822	2020	28.71	20230103	2815	-7.64	20230822	1825	42.47	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
44	20230824	140911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-45	5	-1.70	1462300950	561308	51.69	2640	2650	2570	3430	1850	2640	2604.50	3.09	78824	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	848	5.52	0.91	12	1.72	470.00	2849.00	2815	20230822	-7.82	1825	20220930	42.19	2815	-7.82	20230822	2020	28.47	20230103	2815	-7.82	20230822	1825	42.19	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
45	20230824	130914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-45	5	-1.70	1163049380	445543	41.03	2640	2650	2575	3430	1850	2640	2609.69	3.09	47445	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	848	5.52	0.91	12	1.36	470.00	2849.00	2815	20230822	-7.82	1825	20220930	42.19	2815	-7.82	20230822	2020	28.47	20230103	2815	-7.82	20230822	1825	42.19	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
46	20230824	120917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2615	-25	5	-0.95	1063746080	407347	37.52	2640	2650	2575	3430	1850	2640	2610.64	3.09	43879	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	855	5.56	0.92	12	1.25	470.00	2849.00	2815	20230822	-7.10	1825	20220930	43.29	2815	-7.10	20230822	2020	29.46	20230103	2815	-7.10	20230822	1825	43.29	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
47	20230824	110913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	-15	5	-0.57	821386100	314337	28.95	2640	2650	2575	3430	1850	2640	2612.14	3.09	3105	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	858	5.59	0.92	12	0.96	470.00	2849.00	2815	20230822	-6.75	1825	20220930	43.84	2815	-6.75	20230822	2020	29.95	20230103	2815	-6.75	20230822	1825	43.84	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
48	20230824	100908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2620	-20	5	-0.76	570044200	218026	20.08	2640	2650	2575	3430	1850	2640	2613.28	3.09	-10241	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	856	5.57	0.92	12	0.67	470.00	2849.00	2815	20230822	-6.93	1825	20220930	43.56	2815	-6.93	20230822	2020	29.70	20230103	2815	-6.93	20230822	1825	43.56	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
49	20230824	090912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2595	-45	5	-1.70	258727050	98561	9.08	2640	2650	2575	3430	1850	2640	2623.26	3.09	-25656	2753	2696	2638	2581	2523	2667	2552	33	790	100	1900	5	1	32684246	848	5.52	0.91	12	0.30	470.00	2849.00	2815	20230822	-7.82	1825	20220930	42.19	2815	-7.82	20230822	2020	28.47	20230103	2815	-7.82	20230822	1825	42.19	20220930	3.26	N	208140	100	32 억	1009252	N	N	N	N
50	20230823	160908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2640	0	3	0.00	2789459100	1060789	17.21	2665	2695	2580	3430	1850	2640	2629.32	2.66	121597	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	863	5.62	0.93	12	3.25	470.00	2849.00	2815	20230822	-6.22	1825	20220930	44.66	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	1825	44.66	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
51	20230823	150906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	-15	5	-0.57	2610988390	993007	16.11	2665	2695	2580	3430	1850	2640	2629.38	2.66	121808	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	858	5.59	0.92	12	3.04	470.00	2849.00	2815	20230822	-6.75	1825	20220930	43.84	2815	-6.75	20230822	2020	29.95	20230103	2815	-6.75	20230822	1825	43.84	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
52	20230823	140915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	-35	5	-1.33	2225394705	845987	13.72	2665	2695	2580	3430	1850	2640	2630.53	2.66	120602	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	851	5.54	0.91	12	2.59	470.00	2849.00	2815	20230822	-7.46	1825	20220930	42.74	2815	-7.46	20230822	2020	28.96	20230103	2815	-7.46	20230822	1825	42.74	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
53	20230823	130906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2625	-15	5	-0.57	2017008605	766010	12.43	2665	2695	2580	3430	1850	2640	2633.14	2.66	106941	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	858	5.59	0.92	12	2.34	470.00	2849.00	2815	20230822	-6.75	1825	20220930	43.84	2815	-6.75	20230822	2020	29.95	20230103	2815	-6.75	20230822	1825	43.84	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
54	20230823	120913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2635	-5	5	-0.19	1875782805	712364	11.56	2665	2695	2580	3430	1850	2640	2633.18	2.66	95427	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	861	5.61	0.92	12	2.18	470.00	2849.00	2815	20230822	-6.39	1825	20220930	44.38	2815	-6.39	20230822	2020	30.45	20230103	2815	-6.39	20230822	1825	44.38	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
55	20230823	110907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2660	20	2	0.76	1447313065	549177	8.91	2665	2695	2580	3430	1850	2640	2635.42	2.66	51993	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	869	5.66	0.93	12	1.68	470.00	2849.00	2815	20230822	-5.51	1825	20220930	45.75	2815	-5.51	20230822	2020	31.68	20230103	2815	-5.51	20230822	1825	45.75	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
56	20230823	100908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2630	-10	5	-0.38	989706780	376910	6.11	2665	2675	2580	3430	1850	2640	2625.84	2.66	16451	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	860	5.60	0.92	12	1.15	470.00	2849.00	2815	20230822	-6.57	1825	20220930	44.11	2815	-6.57	20230822	2020	30.20	20230103	2815	-6.57	20230822	1825	44.11	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
57	20230823	090915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2670	30	2	1.14	321630905	121455	1.97	2665	2675	2620	3430	1850	2640	2648.15	2.66	-8766	2956	2797	2656	2497	2356	2877	2577	33	790	100	1900	5	1	32684246	873	5.68	0.94	12	0.37	470.00	2849.00	2815	20230822	-5.15	1825	20220930	46.30	2815	-5.15	20230822	2020	32.18	20230103	2815	-5.15	20230822	1825	46.30	20220930	3.22	N	208140	100	32 억	869299	N	N	N	N
58	20230822	160902	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2640	80	2	3.12	16605037795	6144238	552.40	2560	2815	2515	3325	1795	2560	2702.57	2.94	-94477	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	863	5.62	0.93	12	18.80	470.00	2849.00	2815	20230822	-6.22	1825	20220930	44.66	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	1825	44.66	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
59	20230822	150904	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2640	80	2	3.12	15985704330	5910060	531.35	2560	2815	2515	3325	1795	2560	2704.85	2.94	-164840	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	863	5.62	0.93	12	18.08	470.00	2849.00	2815	20230822	-6.22	1825	20220930	44.66	2815	-6.22	20230822	2020	30.69	20230103	2815	-6.22	20230822	1825	44.66	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
60	20230822	140905	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2680	120	2	4.69	14996512390	5539834	498.06	2560	2815	2515	3325	1795	2560	2707.05	2.94	-194380	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	876	5.70	0.94	12	16.95	470.00	2849.00	2815	20230822	-4.80	1825	20220930	46.85	2815	-4.80	20230822	2020	32.67	20230103	2815	-4.80	20230822	1825	46.85	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
61	20230822	130902	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2715	155	2	6.05	13767819745	5085682	457.23	2560	2815	2515	3325	1795	2560	2707.19	2.94	-168131	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	887	5.78	0.95	12	15.56	470.00	2849.00	2815	20230822	-3.55	1825	20220930	48.77	2815	-3.55	20230822	2020	34.41	20230103	2815	-3.55	20230822	1825	48.77	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
62	20230822	120850	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2710	150	2	5.86	11271899930	4154154	373.48	2560	2815	2515	3325	1795	2560	2713.43	2.94	-236990	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	886	5.77	0.95	12	12.71	470.00	2849.00	2815	20230822	-3.73	1825	20220930	48.49	2815	-3.73	20230822	2020	34.16	20230103	2815	-3.73	20230822	1825	48.49	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
63	20230822	110902	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	2725	165	2	6.45	7308758370	2703815	243.09	2560	2815	2515	3325	1795	2560	2703.16	2.94	-229170	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	891	5.80	0.96	12	8.27	470.00	2849.00	2815	20230822	-3.20	1825	20220930	49.32	2815	-3.20	20230822	2020	34.90	20230103	2815	-3.20	20230822	1825	49.32	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
64	20230822	100859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2605	45	2	1.76	1079176350	419058	37.68	2560	2630	2515	3325	1795	2560	2575.27	2.94	-26262	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	851	5.54	0.91	12	1.28	470.00	2849.00	2655	20230619	-1.88	1825	20220930	42.74	2655	-1.88	20230619	2020	28.96	20230103	2655	-1.88	20230619	1825	42.74	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
65	20230822	090859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2525	-35	5	-1.37	131018470	51452	4.63	2560	2570	2525	3325	1795	2560	2546.24	2.94	-20721	2693	2626	2523	2456	2353	2660	2490	33	765	100	1840	5	1	32684246	825	5.37	0.89	12	0.16	470.00	2849.00	2655	20230619	-4.90	1825	20220930	38.36	2655	-4.90	20230619	2020	25.00	20230103	2655	-4.90	20230619	1825	38.36	20220930	3.14	N	208140	100	32 억	960799	N	N	N	N
66	20230821	160856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	145	2	6.00	2823110370	1108403	940.46	2435	2590	2420	3135	1695	2415	2546.98	2.40	167894	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	837	5.45	0.90	12	3.39	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
67	20230821	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	145	2	6.00	2725850445	1070387	908.21	2435	2590	2420	3135	1695	2415	2546.60	2.40	173466	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	837	5.45	0.90	12	3.27	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
68	20230821	140900	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2545	130	2	5.38	2560075120	1005393	853.06	2435	2590	2420	3135	1695	2415	2546.34	2.40	176086	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	832	5.41	0.89	12	3.08	470.00	2849.00	2655	20230619	-4.14	1825	20220930	39.45	2655	-4.14	20230619	2020	25.99	20230103	2655	-4.14	20230619	1825	39.45	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
69	20230821	130909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2550	135	2	5.59	2464892495	967905	821.25	2435	2590	2420	3135	1695	2415	2546.63	2.40	173303	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	833	5.43	0.90	12	2.96	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
70	20230821	120906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2560	145	2	6.00	2295731270	901575	764.97	2435	2590	2420	3135	1695	2415	2546.36	2.40	175379	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	837	5.45	0.90	12	2.76	470.00	2849.00	2655	20230619	-3.58	1825	20220930	40.27	2655	-3.58	20230619	2020	26.73	20230103	2655	-3.58	20230619	1825	40.27	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
71	20230821	110859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2570	155	2	6.42	2032283110	798850	677.81	2435	2590	2420	3135	1695	2415	2544.01	2.40	156185	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	840	5.47	0.90	12	2.44	470.00	2849.00	2655	20230619	-3.20	1825	20220930	40.82	2655	-3.20	20230619	2020	27.23	20230103	2655	-3.20	20230619	1825	40.82	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
72	20230821	100857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2535	120	2	4.97	706165170	282396	239.61	2435	2545	2420	3135	1695	2415	2500.62	2.40	109655	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	829	5.39	0.89	12	0.86	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
73	20230821	090905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	30	2	1.24	36039750	14738	12.50	2435	2460	2420	3135	1695	2415	2445.36	2.40	1154	2481	2447	2421	2387	2361	2435	2375	33	720	100	1730	5	1	32684246	799	5.20	0.86	12	0.05	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	3.23	N	208140	100	32 억	784449	N	N	N	N
74	20230818	160859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	-45	5	-1.83	283845320	117841	56.13	2430	2455	2395	3195	1725	2460	2408.70	2.36	5492	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	789	5.14	0.85	12	0.36	470.00	2849.00	2655	20230619	-9.04	1825	20220930	32.33	2655	-9.04	20230619	2020	19.55	20230103	2655	-9.04	20230619	1825	32.33	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
75	20230818	150850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	-45	5	-1.83	264317130	109733	52.27	2430	2455	2395	3195	1725	2460	2408.73	2.36	5760	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	789	5.14	0.85	12	0.34	470.00	2849.00	2655	20230619	-9.04	1825	20220930	32.33	2655	-9.04	20230619	2020	19.55	20230103	2655	-9.04	20230619	1825	32.33	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
76	20230818	140857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	-55	5	-2.24	245019395	101717	48.45	2430	2455	2395	3195	1725	2460	2408.83	2.36	4832	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	786	5.12	0.84	12	0.31	470.00	2849.00	2655	20230619	-9.42	1825	20220930	31.78	2655	-9.42	20230619	2020	19.06	20230103	2655	-9.42	20230619	1825	31.78	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
77	20230818	130850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-40	5	-1.63	198668895	82483	39.29	2430	2455	2395	3195	1725	2460	2408.60	2.36	2897	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	791	5.15	0.85	12	0.25	470.00	2849.00	2655	20230619	-8.85	1825	20220930	32.60	2655	-8.85	20230619	2020	19.80	20230103	2655	-8.85	20230619	1825	32.60	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
78	20230818	120902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	-55	5	-2.24	185930560	77210	36.78	2430	2455	2395	3195	1725	2460	2408.12	2.36	3642	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	786	5.12	0.84	12	0.24	470.00	2849.00	2655	20230619	-9.42	1825	20220930	31.78	2655	-9.42	20230619	2020	19.06	20230103	2655	-9.42	20230619	1825	31.78	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
79	20230818	110854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	-55	5	-2.24	107177185	44448	21.17	2430	2455	2395	3195	1725	2460	2411.29	2.36	-7336	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	786	5.12	0.84	12	0.14	470.00	2849.00	2655	20230619	-9.42	1825	20220930	31.78	2655	-9.42	20230619	2020	19.06	20230103	2655	-9.42	20230619	1825	31.78	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
80	20230818	100858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	-65	5	-2.64	62506940	25856	12.32	2430	2455	2395	3195	1725	2460	2417.50	2.36	-9511	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	783	5.10	0.84	12	0.08	470.00	2849.00	2655	20230619	-9.79	1825	20220930	31.23	2655	-9.79	20230619	2020	18.56	20230103	2655	-9.79	20230619	1825	31.23	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
81	20230818	090902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-20	5	-0.81	18834455	7747	3.69	2430	2455	2410	3195	1725	2460	2431.19	2.36	-2342	2580	2520	2425	2365	2270	2537	2382	33	735	100	1770	5	1	32684246	797	5.19	0.86	12	0.02	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.60	N	208140	100	32 억	771903	N	N	N	N
82	20230817	160857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	-20	5	-0.81	504408575	208641	31.39	2460	2485	2330	3220	1740	2480	2417.47	2.26	37995	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	804	5.23	0.86	12	0.64	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
83	20230817	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	-15	5	-0.60	484890625	200717	30.20	2460	2485	2330	3220	1740	2480	2415.79	2.26	39353	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	806	5.24	0.87	12	0.61	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
84	20230817	140856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	-15	5	-0.60	442762030	183656	27.63	2460	2480	2330	3220	1740	2480	2410.82	2.26	40651	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	806	5.24	0.87	12	0.56	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
85	20230817	130853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-40	5	-1.61	416065130	172792	26.00	2460	2480	2330	3220	1740	2480	2407.90	2.26	33870	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	797	5.19	0.86	12	0.53	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
86	20230817	120857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-40	5	-1.61	384919485	160090	24.09	2460	2480	2330	3220	1740	2480	2404.39	2.26	32619	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	797	5.19	0.86	12	0.49	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
87	20230817	110857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-45	5	-1.81	356365440	148408	22.33	2460	2475	2330	3220	1740	2480	2401.25	2.26	31454	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	796	5.18	0.85	12	0.45	470.00	2849.00	2655	20230619	-8.29	1825	20220930	33.42	2655	-8.29	20230619	2020	20.54	20230103	2655	-8.29	20230619	1825	33.42	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
88	20230817	100852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	-55	5	-2.22	307730230	128279	19.30	2460	2475	2330	3220	1740	2480	2398.91	2.26	27386	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	793	5.16	0.85	12	0.39	470.00	2849.00	2655	20230619	-8.66	1825	20220930	32.88	2655	-8.66	20230619	2020	20.05	20230103	2655	-8.66	20230619	1825	32.88	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
89	20230817	090850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-30	5	-1.21	15542230	6326	0.95	2460	2470	2430	3220	1740	2480	2456.88	2.26	-1270	2626	2552	2476	2402	2326	2515	2365	33	740	100	1780	5	1	32684246	801	5.21	0.86	12	0.02	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.60	N	208140	100	32 억	737449	N	N	N	N
90	20230816	160856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2480	-20	5	-0.80	1638330355	663937	116.19	2550	2550	2400	3250	1750	2500	2467.60	2.22	10428	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	2.03	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
91	20230816	150858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	-35	5	-1.40	1587824395	643479	112.61	2550	2550	2400	3250	1750	2500	2467.56	2.22	6778	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	806	5.24	0.87	12	1.97	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
92	20230816	140856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	-35	5	-1.40	1533486220	621524	108.77	2550	2550	2400	3250	1750	2500	2467.30	2.22	3215	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	806	5.24	0.87	12	1.90	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
93	20230816	130853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-50	5	-2.00	1474851770	597809	104.62	2550	2550	2400	3250	1750	2500	2467.10	2.22	5790	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	801	5.21	0.86	12	1.83	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
94	20230816	120905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	-45	5	-1.80	1348678695	546628	95.66	2550	2550	2400	3250	1750	2500	2467.27	2.22	10914	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	802	5.22	0.86	12	1.67	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
95	20230816	110901	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2490	-10	5	-0.40	1020055580	413508	72.36	2550	2550	2400	3250	1750	2500	2466.83	2.22	-8821	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	1.27	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
96	20230816	100857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	5	2	0.20	898228920	364830	63.84	2550	2550	2400	3250	1750	2500	2462.05	2.22	-9971	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	1.12	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
97	20230816	090853	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	-85	5	-3.40	397160755	159707	27.95	2550	2550	2410	3250	1750	2500	2486.81	2.22	-16072	2590	2545	2475	2430	2360	2567	2452	33	750	100	1800	5	1	32684246	789	5.14	0.85	12	0.49	470.00	2849.00	2655	20230619	-9.04	1825	20220930	32.33	2655	-9.04	20230619	2020	19.55	20230103	2655	-9.04	20230619	1825	32.33	20220930	2.59	N	208140	100	32 억	726585	N	N	N	N
98	20230814	160846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	50	2	2.04	749988200	302394	331.63	2430	2520	2405	3185	1715	2450	2480.17	2.00	67847	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	817	5.32	0.88	12	0.93	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
99	20230814	150843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2505	55	2	2.24	728995830	293992	322.41	2430	2520	2405	3185	1715	2450	2479.65	2.00	65886	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	819	5.33	0.88	12	0.90	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
100	20230814	140844	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2495	45	2	1.84	586292790	236713	259.60	2430	2520	2405	3185	1715	2450	2476.81	2.00	61557	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	815	5.31	0.88	12	0.72	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
101	20230814	130835	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2495	45	2	1.84	536096175	216641	237.58	2430	2520	2405	3185	1715	2450	2474.58	2.00	53855	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	815	5.31	0.88	12	0.66	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
102	20230814	120842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2490	40	2	1.63	402121305	163057	178.82	2430	2505	2405	3185	1715	2450	2466.14	2.00	32229	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	814	5.30	0.87	12	0.50	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
103	20230814	110837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	50	2	2.04	372577345	151189	165.80	2430	2500	2405	3185	1715	2450	2464.32	2.00	31765	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	817	5.32	0.88	12	0.46	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
104	20230814	100839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2480	30	2	1.22	310932400	126445	138.67	2430	2485	2405	3185	1715	2450	2459.03	2.00	29466	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	811	5.28	0.87	12	0.39	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
105	20230814	090836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	-35	5	-1.43	8211140	3392	3.72	2430	2440	2415	3185	1715	2450	2420.74	2.00	-99	2480	2465	2450	2435	2420	2472	2442	33	735	100	1760	5	1	32684246	789	5.14	0.85	12	0.01	470.00	2849.00	2655	20230619	-9.04	1825	20220930	32.33	2655	-9.04	20230619	2020	19.55	20230103	2655	-9.04	20230619	1825	32.33	20220930	2.58	N	208140	100	32 억	654162	N	N	N	N
106	20230811	160837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	0	3	0.00	223059835	91185	61.17	2440	2465	2435	3185	1715	2450	2446.23	1.94	19041	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.28	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
107	20230811	150834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-5	5	-0.20	207804815	84946	56.98	2440	2465	2435	3185	1715	2450	2446.32	1.94	18940	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.26	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
108	20230811	140831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-5	5	-0.20	181429470	74127	49.73	2440	2465	2435	3185	1715	2450	2447.55	1.94	21564	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.23	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
109	20230811	130830	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	5	2	0.20	171757665	70176	47.08	2440	2465	2435	3185	1715	2450	2447.53	1.94	25453	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.21	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
110	20230811	120822	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	0	3	0.00	163599095	66834	44.83	2440	2465	2435	3185	1715	2450	2447.84	1.94	24245	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.20	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
111	20230811	110823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	5	2	0.20	139983490	57163	38.35	2440	2465	2435	3185	1715	2450	2448.85	1.94	24306	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.17	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
112	20230811	100820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	5	2	0.20	53741670	21898	14.69	2440	2465	2435	3185	1715	2450	2454.18	1.94	3265	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.07	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
113	20230811	090831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	0	3	0.00	4642810	1894	1.27	2440	2460	2440	3185	1715	2450	2451.33	1.94	-1024	2513	2481	2428	2396	2343	2497	2412	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.01	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.64	N	208140	100	32 억	635222	N	N	N	N
114	20230810	160821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	55	2	2.30	361505915	148630	102.85	2385	2460	2375	3110	1680	2395	2432.01	1.81	45045	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	801	5.21	0.86	12	0.45	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
115	20230810	150818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	45	2	1.88	333078365	137030	94.82	2385	2460	2375	3110	1680	2395	2430.70	1.81	44619	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	797	5.19	0.86	12	0.42	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
116	20230810	140819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	55	2	2.30	289185795	119111	82.42	2385	2460	2375	3110	1680	2395	2427.87	1.81	38786	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	801	5.21	0.86	12	0.36	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
117	20230810	130812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	55	2	2.30	216715735	89546	61.96	2385	2460	2375	3110	1680	2395	2420.16	1.81	28284	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	801	5.21	0.86	12	0.27	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
118	20230810	120827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	40	2	1.67	139177815	57831	40.02	2385	2440	2375	3110	1680	2395	2406.63	1.81	18474	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	796	5.18	0.85	12	0.18	470.00	2849.00	2655	20230619	-8.29	1825	20220930	33.42	2655	-8.29	20230619	2020	20.54	20230103	2655	-8.29	20230619	1825	33.42	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
119	20230810	110828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	45	2	1.88	116954930	48699	33.70	2385	2440	2375	3110	1680	2395	2401.59	1.81	17699	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	797	5.19	0.86	12	0.15	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
120	20230810	100822	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	10	2	0.42	70974295	29694	20.55	2385	2405	2375	3110	1680	2395	2390.19	1.81	19629	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	786	5.12	0.84	12	0.09	470.00	2849.00	2655	20230619	-9.42	1825	20220930	31.78	2655	-9.42	20230619	2020	19.06	20230103	2655	-9.42	20230619	1825	31.78	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
121	20230810	090832	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2385	-10	5	-0.42	5638040	2364	1.64	2385	2385	2375	3110	1680	2395	2384.96	1.81	-159	2441	2417	2391	2367	2341	2430	2380	33	715	100	1720	5	1	32684246	780	5.07	0.84	12	0.01	470.00	2849.00	2655	20230619	-10.17	1825	20220930	30.68	2655	-10.17	20230619	2020	18.07	20230103	2655	-10.17	20230619	1825	30.68	20220930	2.59	N	208140	100	32 억	590014	N	N	N	N
122	20230809	160821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	40	2	1.70	345070795	144513	176.93	2390	2415	2365	3060	1650	2355	2387.82	1.76	15246	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	783	5.10	0.84	12	0.44	470.00	2849.00	2655	20230619	-9.79	1825	20220930	31.23	2655	-9.79	20230619	2020	18.56	20230103	2655	-9.79	20230619	1825	31.23	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
123	20230809	150811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	40	2	1.70	337289775	141264	172.95	2390	2415	2365	3060	1650	2355	2387.66	1.76	15111	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	783	5.10	0.84	12	0.43	470.00	2849.00	2655	20230619	-9.79	1825	20220930	31.23	2655	-9.79	20230619	2020	18.56	20230103	2655	-9.79	20230619	1825	31.23	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
124	20230809	140808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2390	35	2	1.49	327642685	137235	168.02	2390	2415	2365	3060	1650	2355	2387.46	1.76	14234	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	781	5.09	0.84	12	0.42	470.00	2849.00	2655	20230619	-9.98	1825	20220930	30.96	2655	-9.98	20230619	2020	18.32	20230103	2655	-9.98	20230619	1825	30.96	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
125	20230809	130828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	40	2	1.70	319159940	133683	163.67	2390	2415	2365	3060	1650	2355	2387.44	1.76	14334	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	783	5.10	0.84	12	0.41	470.00	2849.00	2655	20230619	-9.79	1825	20220930	31.23	2655	-9.79	20230619	2020	18.56	20230103	2655	-9.79	20230619	1825	31.23	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
126	20230809	120824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	50	2	2.12	288674335	120906	148.02	2390	2415	2365	3060	1650	2355	2387.59	1.76	10360	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	786	5.12	0.84	12	0.37	470.00	2849.00	2655	20230619	-9.42	1825	20220930	31.78	2655	-9.42	20230619	2020	19.06	20230103	2655	-9.42	20230619	1825	31.78	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
127	20230809	110820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2390	35	2	1.49	248389690	104097	127.44	2390	2415	2365	3060	1650	2355	2386.14	1.76	10360	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	781	5.09	0.84	12	0.32	470.00	2849.00	2655	20230619	-9.98	1825	20220930	30.96	2655	-9.98	20230619	2020	18.32	20230103	2655	-9.98	20230619	1825	30.96	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
128	20230809	100808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	15	2	0.64	245954750	103077	126.20	2390	2415	2365	3060	1650	2355	2386.13	1.76	10361	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	775	5.04	0.83	12	0.32	470.00	2849.00	2655	20230619	-10.73	1825	20220930	29.86	2655	-10.73	20230619	2020	17.33	20230103	2655	-10.73	20230619	1825	29.86	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
129	20230809	090812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2390	35	2	1.49	120339130	50231	61.50	2390	2415	2370	3060	1650	2355	2395.71	1.76	9657	2418	2386	2358	2326	2298	2372	2312	33	705	100	1690	5	1	32684246	781	5.09	0.84	12	0.15	470.00	2849.00	2655	20230619	-9.98	1825	20220930	30.96	2655	-9.98	20230619	2020	18.32	20230103	2655	-9.98	20230619	1825	30.96	20220930	2.57	N	208140	100	32 억	574927	N	N	N	N
130	20230808	160828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2355	0	3	0.00	189121260	80503	143.64	2365	2390	2330	3060	1650	2355	2349.24	1.76	-10059	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	770	5.01	0.83	12	0.25	470.00	2849.00	2655	20230619	-11.30	1825	20220930	29.04	2655	-11.30	20230619	2020	16.58	20230103	2655	-11.30	20230619	1825	29.04	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
131	20230808	150818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-10	5	-0.42	175460185	74685	133.26	2365	2390	2330	3060	1650	2355	2349.34	1.76	-9342	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	766	4.99	0.82	12	0.23	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
132	20230808	140815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2335	-20	5	-0.85	158578605	67494	120.43	2365	2390	2330	3060	1650	2355	2349.52	1.76	-9326	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	763	4.97	0.82	12	0.21	470.00	2849.00	2655	20230619	-12.05	1825	20220930	27.95	2655	-12.05	20230619	2020	15.59	20230103	2655	-12.05	20230619	1825	27.95	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
133	20230808	130806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-5	5	-0.21	132890375	56503	100.82	2365	2390	2340	3060	1650	2355	2351.92	1.76	-8289	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	768	5.00	0.82	12	0.17	470.00	2849.00	2655	20230619	-11.49	1825	20220930	28.77	2655	-11.49	20230619	2020	16.34	20230103	2655	-11.49	20230619	1825	28.77	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
134	20230808	120813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-10	5	-0.42	117552665	49962	89.14	2365	2390	2345	3060	1650	2355	2352.84	1.76	-5437	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	766	4.99	0.82	12	0.15	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
135	20230808	110801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	10	2	0.42	85726005	36409	64.96	2365	2390	2345	3060	1650	2355	2354.53	1.76	-470	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	773	5.03	0.83	12	0.11	470.00	2849.00	2655	20230619	-10.92	1825	20220930	29.59	2655	-10.92	20230619	2020	17.08	20230103	2655	-10.92	20230619	1825	29.59	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
136	20230808	100814	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	10	2	0.42	64189750	27249	48.62	2365	2390	2345	3060	1650	2355	2355.67	1.76	1675	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	773	5.03	0.83	12	0.08	470.00	2849.00	2655	20230619	-10.92	1825	20220930	29.59	2655	-10.92	20230619	2020	17.08	20230103	2655	-10.92	20230619	1825	29.59	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
137	20230808	090818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2375	20	2	0.85	18825380	7956	14.20	2365	2390	2365	3060	1650	2355	2366.19	1.76	2719	2401	2377	2346	2322	2291	2362	2307	33	705	100	1690	5	1	32684246	776	5.05	0.83	12	0.02	470.00	2849.00	2655	20230619	-10.55	1825	20220930	30.14	2655	-10.55	20230619	2020	17.57	20230103	2655	-10.55	20230619	1825	30.14	20220930	2.55	N	208140	100	32 억	574413	N	N	N	N
138	20230807	160810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2355	-15	5	-0.63	131398005	56046	107.90	2370	2370	2315	3080	1660	2370	2344.47	1.80	-14636	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	770	5.01	0.83	12	0.17	470.00	2849.00	2655	20230619	-11.30	1825	20220930	29.04	2655	-11.30	20230619	2020	16.58	20230103	2655	-11.30	20230619	1825	29.04	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
139	20230807	150810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-25	5	-1.05	121576335	51874	99.87	2370	2370	2315	3080	1660	2370	2343.69	1.80	-14320	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	766	4.99	0.82	12	0.16	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
140	20230807	140814	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-25	5	-1.05	105003220	44813	86.27	2370	2370	2315	3080	1660	2370	2343.14	1.80	-16318	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	766	4.99	0.82	12	0.14	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
141	20230807	130806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	-5	5	-0.21	92721820	39591	76.22	2370	2370	2315	3080	1660	2370	2341.99	1.80	-16220	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	773	5.03	0.83	12	0.12	470.00	2849.00	2655	20230619	-10.92	1825	20220930	29.59	2655	-10.92	20230619	2020	17.08	20230103	2655	-10.92	20230619	1825	29.59	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
142	20230807	120805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2360	-10	5	-0.42	83637170	35732	68.79	2370	2370	2315	3080	1660	2370	2340.68	1.80	-15449	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	771	5.02	0.83	12	0.11	470.00	2849.00	2655	20230619	-11.11	1825	20220930	29.32	2655	-11.11	20230619	2020	16.83	20230103	2655	-11.11	20230619	1825	29.32	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
143	20230807	110758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-20	5	-0.84	55691830	23854	45.92	2370	2370	2315	3080	1660	2370	2334.70	1.80	-7940	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	768	5.00	0.82	12	0.07	470.00	2849.00	2655	20230619	-11.49	1825	20220930	28.77	2655	-11.49	20230619	2020	16.34	20230103	2655	-11.49	20230619	1825	28.77	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
144	20230807	100808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2340	-30	5	-1.27	40394980	17323	33.35	2370	2370	2315	3080	1660	2370	2331.87	1.80	-3346	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	765	4.98	0.82	12	0.05	470.00	2849.00	2655	20230619	-11.86	1825	20220930	28.22	2655	-11.86	20230619	2020	15.84	20230103	2655	-11.86	20230619	1825	28.22	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
145	20230807	090806	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2315	-55	5	-2.32	15020260	6423	12.37	2370	2370	2315	3080	1660	2370	2338.51	1.80	-2188	2403	2386	2353	2336	2303	2395	2345	33	710	100	1700	5	1	32684246	757	4.93	0.81	12	0.02	470.00	2849.00	2655	20230619	-12.81	1825	20220930	26.85	2655	-12.81	20230619	2020	14.60	20230103	2655	-12.81	20230619	1825	26.85	20220930	2.53	N	208140	100	32 억	589044	N	N	N	N
146	20230804	160800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	0	3	0.00	121709570	51901	24.44	2365	2370	2320	3080	1660	2370	2345.03	1.84	-18342	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	775	5.04	0.83	12	0.16	470.00	2849.00	2655	20230619	-10.73	1825	20220930	29.86	2655	-10.73	20230619	2020	17.33	20230103	2655	-10.73	20230619	1825	29.86	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
147	20230804	150759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2360	-10	5	-0.42	109481570	46723	22.00	2365	2370	2320	3080	1660	2370	2343.21	1.84	-16786	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	771	5.02	0.83	12	0.14	470.00	2849.00	2655	20230619	-11.11	1825	20220930	29.32	2655	-11.11	20230619	2020	16.83	20230103	2655	-11.11	20230619	1825	29.32	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
148	20230804	140812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2335	-35	5	-1.48	77703590	33182	15.62	2365	2370	2320	3080	1660	2370	2341.74	1.84	-14142	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	763	4.97	0.82	12	0.10	470.00	2849.00	2655	20230619	-12.05	1825	20220930	27.95	2655	-12.05	20230619	2020	15.59	20230103	2655	-12.05	20230619	1825	27.95	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
149	20230804	130758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-25	5	-1.05	62503005	26682	12.56	2365	2370	2320	3080	1660	2370	2342.52	1.84	-14067	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	766	4.99	0.82	12	0.08	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
150	20230804	120755	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	-5	5	-0.21	53549360	22858	10.76	2365	2370	2320	3080	1660	2370	2342.70	1.84	-12949	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	773	5.03	0.83	12	0.07	470.00	2849.00	2655	20230619	-10.92	1825	20220930	29.59	2655	-10.92	20230619	2020	17.08	20230103	2655	-10.92	20230619	1825	29.59	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
151	20230804	110804	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-25	5	-1.05	47696325	20373	9.59	2365	2365	2320	3080	1660	2370	2341.15	1.84	-12734	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	766	4.99	0.82	12	0.06	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
152	20230804	100751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-25	5	-1.05	28104415	12007	5.65	2365	2365	2320	3080	1660	2370	2340.67	1.84	-7588	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	766	4.99	0.82	12	0.04	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
153	20230804	090751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-20	5	-0.84	2002755	849	0.40	2365	2365	2340	3080	1660	2370	2358.96	1.84	-341	2556	2462	2346	2252	2136	2510	2300	33	710	100	1700	5	1	32684246	768	5.00	0.82	12	0.00	470.00	2849.00	2655	20230619	-11.49	1825	20220930	28.77	2655	-11.49	20230619	2020	16.34	20230103	2655	-11.49	20230619	1825	28.77	20220930	2.51	N	208140	100	32 억	602580	N	N	N	N
154	20230803	160753	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	60	2	2.60	494004435	212279	349.86	2310	2440	2230	3000	1620	2310	2327.05	1.85	-2455	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	775	5.04	0.83	12	0.65	470.00	2849.00	2655	20230619	-10.73	1825	20220930	29.86	2655	-10.73	20230619	2020	17.33	20230103	2655	-10.73	20230619	1825	29.86	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
155	20230803	150759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	40	2	1.73	456672320	196498	323.85	2310	2440	2230	3000	1620	2310	2324.15	1.85	-681	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	768	5.00	0.82	12	0.60	470.00	2849.00	2655	20230619	-11.49	1825	20220930	28.77	2655	-11.49	20230619	2020	16.34	20230103	2655	-11.49	20230619	1825	28.77	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
156	20230803	140751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	35	2	1.52	381143545	164367	270.90	2310	2440	2230	3000	1620	2310	2318.93	1.85	3699	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	766	4.99	0.82	12	0.50	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
157	20230803	130755	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2290	-20	5	-0.87	143328775	63082	103.97	2310	2315	2230	3000	1620	2310	2271.31	1.85	-5673	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	748	4.87	0.80	12	0.19	470.00	2849.00	2655	20230619	-13.75	1825	20220930	25.48	2655	-13.75	20230619	2020	13.37	20230103	2655	-13.75	20230619	1825	25.48	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
158	20230803	120758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2265	-45	5	-1.95	129911430	57168	94.22	2310	2315	2230	3000	1620	2310	2271.58	1.85	-8898	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	740	4.82	0.80	12	0.17	470.00	2849.00	2655	20230619	-14.69	1825	20220930	24.11	2655	-14.69	20230619	2020	12.13	20230103	2655	-14.69	20230619	1825	24.11	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
159	20230803	110748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2265	-45	5	-1.95	111239465	48870	80.54	2310	2315	2230	3000	1620	2310	2275.31	1.85	-11430	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	740	4.82	0.80	12	0.15	470.00	2849.00	2655	20230619	-14.69	1825	20220930	24.11	2655	-14.69	20230619	2020	12.13	20230103	2655	-14.69	20230619	1825	24.11	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
160	20230803	100747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2285	-25	5	-1.08	75661855	33077	54.52	2310	2315	2255	3000	1620	2310	2286.52	1.85	-7746	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	747	4.86	0.80	12	0.10	470.00	2849.00	2655	20230619	-13.94	1825	20220930	25.21	2655	-13.94	20230619	2020	13.12	20230103	2655	-13.94	20230619	1825	25.21	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
161	20230803	090748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2280	-30	5	-1.30	40021935	17382	28.65	2310	2315	2260	3000	1620	2310	2301.89	1.85	-8667	2403	2356	2323	2276	2243	2340	2260	33	690	100	1660	5	1	32684246	745	4.85	0.80	12	0.05	470.00	2849.00	2655	20230619	-14.12	1825	20220930	24.93	2655	-14.12	20230619	2020	12.87	20230103	2655	-14.12	20230619	1825	24.93	20220930	2.53	N	208140	100	32 억	604356	N	N	N	N
162	20230802	160753	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2310	-50	5	-2.12	139883005	60454	59.85	2315	2370	2290	3065	1655	2360	2313.88	1.90	-15578	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	755	4.91	0.81	12	0.18	470.00	2849.00	2655	20230619	-12.99	1825	20220930	26.58	2655	-12.99	20230619	2020	14.36	20230103	2655	-12.99	20230619	1825	26.58	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
163	20230802	150802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2300	-60	5	-2.54	123166490	53204	52.67	2315	2370	2290	3065	1655	2360	2314.99	1.90	-12123	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	752	4.89	0.81	12	0.16	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
164	20230802	140754	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2300	-60	5	-2.54	106319225	45876	45.41	2315	2370	2290	3065	1655	2360	2317.53	1.90	-9598	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	752	4.89	0.81	12	0.14	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
165	20230802	130749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2320	-40	5	-1.69	74491705	32080	31.76	2315	2370	2310	3065	1655	2360	2322.06	1.90	-9676	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	758	4.94	0.81	12	0.10	470.00	2849.00	2655	20230619	-12.62	1825	20220930	27.12	2655	-12.62	20230619	2020	14.85	20230103	2655	-12.62	20230619	1825	27.12	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
166	20230802	120743	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2330	-30	5	-1.27	59824140	25755	25.50	2315	2370	2310	3065	1655	2360	2322.82	1.90	-9698	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	762	4.96	0.82	12	0.08	470.00	2849.00	2655	20230619	-12.24	1825	20220930	27.67	2655	-12.24	20230619	2020	15.35	20230103	2655	-12.24	20230619	1825	27.67	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
167	20230802	110745	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2320	-40	5	-1.69	21748200	9334	9.24	2315	2370	2310	3065	1655	2360	2330.00	1.90	-3725	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	758	4.94	0.81	12	0.03	470.00	2849.00	2655	20230619	-12.62	1825	20220930	27.12	2655	-12.62	20230619	2020	14.85	20230103	2655	-12.62	20230619	1825	27.12	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
168	20230802	100747	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2335	-25	5	-1.06	12366335	5312	5.26	2315	2370	2310	3065	1655	2360	2328.00	1.90	-1307	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	763	4.97	0.82	12	0.02	470.00	2849.00	2655	20230619	-12.05	1825	20220930	27.95	2655	-12.05	20230619	2020	15.59	20230103	2655	-12.05	20230619	1825	27.95	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
169	20230802	090746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2360	0	3	0.00	2306155	985	0.98	2315	2370	2315	3065	1655	2360	2341.27	1.90	-695	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	771	5.02	0.83	12	0.00	470.00	2849.00	2655	20230619	-11.11	1825	20220930	29.32	2655	-11.11	20230619	2020	16.83	20230103	2655	-11.11	20230619	1825	29.32	20220930	2.54	N	208140	100	32 억	619576	N	N	N	N
170	20230801	160746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2360	15	2	0.64	235800765	101015	115.96	2350	2375	2305	3045	1645	2345	2334.31	1.92	-8197	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	771	5.02	0.83	12	0.31	470.00	2849.00	2655	20230619	-11.11	1825	20220930	29.32	2655	-11.11	20230619	2020	16.83	20230103	2655	-11.11	20230619	1825	29.32	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
171	20230801	150743	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2325	-20	5	-0.85	190006755	81448	93.50	2350	2375	2305	3045	1645	2345	2332.86	1.92	-5645	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	760	4.95	0.82	12	0.25	470.00	2849.00	2655	20230619	-12.43	1825	20220930	27.40	2655	-12.43	20230619	2020	15.10	20230103	2655	-12.43	20230619	1825	27.40	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
172	20230801	140758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2325	-20	5	-0.85	148607105	63559	72.96	2350	2375	2310	3045	1645	2345	2338.10	1.92	-9375	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	760	4.95	0.82	12	0.19	470.00	2849.00	2655	20230619	-12.43	1825	20220930	27.40	2655	-12.43	20230619	2020	15.10	20230103	2655	-12.43	20230619	1825	27.40	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
173	20230801	130740	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2330	-15	5	-0.64	114269665	48723	55.93	2350	2375	2320	3045	1645	2345	2345.29	1.92	-5086	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	762	4.96	0.82	12	0.15	470.00	2849.00	2655	20230619	-12.24	1825	20220930	27.67	2655	-12.24	20230619	2020	15.35	20230103	2655	-12.24	20230619	1825	27.67	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
174	20230801	120741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2340	-5	5	-0.21	96375335	41035	47.10	2350	2375	2320	3045	1645	2345	2348.61	1.92	-8247	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	765	4.98	0.82	12	0.13	470.00	2849.00	2655	20230619	-11.86	1825	20220930	28.22	2655	-11.86	20230619	2020	15.84	20230103	2655	-11.86	20230619	1825	28.22	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
175	20230801	110737	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2355	10	2	0.43	52805135	22463	25.79	2350	2375	2320	3045	1645	2345	2350.76	1.92	-6267	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	770	5.01	0.83	12	0.07	470.00	2849.00	2655	20230619	-11.30	1825	20220930	29.04	2655	-11.30	20230619	2020	16.58	20230103	2655	-11.30	20230619	1825	29.04	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
176	20230801	100742	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	0	3	0.00	11059645	4716	5.41	2350	2375	2320	3045	1645	2345	2345.13	1.92	-3390	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	766	4.99	0.82	12	0.01	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N
177	20230801	090735	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	5	2	0.21	3273030	1395	1.60	2350	2355	2335	3045	1645	2345	2346.26	1.92	-1341	2408	2376	2323	2291	2238	2392	2307	33	700	100	1680	5	1	32684246	768	5.00	0.82	12	0.00	470.00	2849.00	2655	20230619	-11.49	1825	20220930	28.77	2655	-11.49	20230619	2020	16.34	20230103	2655	-11.49	20230619	1825	28.77	20220930	2.53	N	208140	100	32 억	627437	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History