KissMeData/277410/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161100	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	-165	5	-5.72	14598652890	5255045	53.15	2825	2835	2710	3750	2020	2885	2778.10	3.63	589616	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	984	23.25	1.69	12	14.53	117.00	1609.00	4395	20230616	-38.11	1605	20221013	69.47	4395	-38.11	20230616	1663	63.56	20230425	4395	-38.11	20230616	1605	69.47	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
3	20230831	151353	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2720	-165	5	-5.72	14018045755	5041572	50.99	2825	2835	2710	3750	2020	2885	2780.49	3.63	559893	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	984	23.25	1.69	12	13.94	117.00	1609.00	4395	20230616	-38.11	1605	20221013	69.47	4395	-38.11	20230616	1663	63.56	20230425	4395	-38.11	20230616	1605	69.47	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
4	20230831	141507	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2745	-140	5	-4.85	12396684400	4447933	44.99	2825	2835	2735	3750	2020	2885	2787.06	3.63	523790	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	993	23.46	1.71	12	12.29	117.00	1609.00	4395	20230616	-37.54	1605	20221013	71.03	4395	-37.54	20230616	1663	65.06	20230425	4395	-37.54	20230616	1605	71.03	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
5	20230831	131431	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2755	-130	5	-4.51	9763835685	3497419	35.38	2825	2835	2740	3750	2020	2885	2791.72	3.63	618258	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	997	23.55	1.71	12	9.67	117.00	1609.00	4395	20230616	-37.32	1605	20221013	71.65	4395	-37.32	20230616	1663	65.66	20230425	4395	-37.32	20230616	1605	71.65	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
6	20230831	121522	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2765	-120	5	-4.16	8289819380	2961706	29.96	2825	2835	2760	3750	2020	2885	2798.99	3.63	662984	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	1000	23.63	1.72	12	8.19	117.00	1609.00	4395	20230616	-37.09	1605	20221013	72.27	4395	-37.09	20230616	1663	66.27	20230425	4395	-37.09	20230616	1605	72.27	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
7	20230831	111953	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2770	-115	5	-3.99	7286771960	2600100	26.30	2825	2835	2770	3750	2020	2885	2802.49	3.63	561752	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	1002	23.68	1.72	12	7.19	117.00	1609.00	4395	20230616	-36.97	1605	20221013	72.59	4395	-36.97	20230616	1663	66.57	20230425	4395	-36.97	20230616	1605	72.59	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
8	20230831	101611	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2795	-90	5	-3.12	5201876970	1852541	18.74	2825	2835	2785	3750	2020	2885	2807.96	3.63	394472	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	1011	23.89	1.74	12	5.12	117.00	1609.00	4395	20230616	-36.41	1605	20221013	74.14	4395	-36.41	20230616	1663	68.07	20230425	4395	-36.41	20230616	1605	74.14	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
9	20230831	091440	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2825	-60	5	-2.08	2557926565	910614	9.21	2825	2835	2785	3750	2020	2885	2808.99	3.63	180253	3351	3117	2991	2757	2631	3055	2695	36	865	100	1780	5	1	36177589	1022	24.15	1.76	12	2.52	117.00	1609.00	4395	20230616	-35.72	1605	20221013	76.01	4395	-35.72	20230616	1663	69.87	20230425	4395	-35.72	20230616	1605	76.01	20221013	4.29	N	277410	100	36 억	1312597	N	N	N	N
10	20230830	161104	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2885	-250	5	-7.97	29238553895	9667045	77.60	3075	3225	2865	4075	2195	3135	3024.73	3.78	-55012	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1044	24.66	1.79	12	26.72	117.00	1609.00	4395	20230616	-34.36	1605	20221013	79.75	4395	-34.36	20230616	1663	73.48	20230425	4395	-34.36	20230616	1605	79.75	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
11	20230830	151328	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2890	-245	5	-7.81	28403886935	9377646	75.28	3075	3225	2865	4075	2195	3135	3028.81	3.78	-78803	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1046	24.70	1.80	12	25.92	117.00	1609.00	4395	20230616	-34.24	1605	20221013	80.06	4395	-34.24	20230616	1663	73.78	20230425	4395	-34.24	20230616	1605	80.06	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
12	20230830	141421	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2910	-225	5	-7.18	26189946470	8611323	69.12	3075	3225	2880	4075	2195	3135	3041.26	3.78	-140424	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1053	24.87	1.81	12	23.80	117.00	1609.00	4395	20230616	-33.79	1605	20221013	81.31	4395	-33.79	20230616	1663	74.98	20230425	4395	-33.79	20230616	1605	81.31	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
13	20230830	131413	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2935	-200	5	-6.38	23210423805	7587543	60.91	3075	3225	2915	4075	2195	3135	3058.94	3.78	-318966	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1062	25.09	1.82	12	20.97	117.00	1609.00	4395	20230616	-33.22	1605	20221013	82.87	4395	-33.22	20230616	1663	76.49	20230425	4395	-33.22	20230616	1605	82.87	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
14	20230830	121426	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2920	-215	5	-6.86	21481308325	6997746	56.17	3075	3225	2915	4075	2195	3135	3069.68	3.78	-404085	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1056	24.96	1.81	12	19.34	117.00	1609.00	4395	20230616	-33.56	1605	20221013	81.93	4395	-33.56	20230616	1663	75.59	20230425	4395	-33.56	20230616	1605	81.93	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
15	20230830	111941	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3000	-135	5	-4.31	17405294495	5619943	45.11	3075	3225	2990	4075	2195	3135	3097.01	3.78	-445580	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1085	25.64	1.86	12	15.53	117.00	1609.00	4395	20230616	-31.74	1605	20221013	86.92	4395	-31.74	20230616	1663	80.40	20230425	4395	-31.74	20230616	1605	86.92	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
16	20230830	101508	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3150	15	2	0.48	9192811215	2927392	23.50	3075	3225	3055	4075	2195	3135	3140.29	3.78	-136548	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1140	26.92	1.96	12	8.09	117.00	1609.00	4395	20230616	-28.33	1605	20221013	96.26	4395	-28.33	20230616	1663	89.42	20230425	4395	-28.33	20230616	1605	96.26	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
17	20230830	091409	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3120	-15	5	-0.48	1710282905	552535	4.44	3075	3140	3055	4075	2195	3135	3094.82	3.78	30842	3458	3296	3158	2996	2858	3377	3077	36	940	100	1940	5	1	36177589	1129	26.67	1.94	12	1.53	117.00	1609.00	4395	20230616	-29.01	1605	20221013	94.39	4395	-29.01	20230616	1663	87.61	20230425	4395	-29.01	20230616	1605	94.39	20221013	3.76	N	277410	100	36 억	1368262	N	N	N	N
18	20230829	161059	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3135	-25	5	-0.79	39017304995	12300462	76.16	3100	3320	3020	4105	2215	3160	3172.18	1.74	741585	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1134	26.79	1.95	12	34.00	117.00	1609.00	4395	20230616	-28.67	1605	20221013	95.33	4395	-28.67	20230616	1663	88.51	20230425	4395	-28.67	20230616	1605	95.33	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
19	20230829	151336	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3100	-60	5	-1.90	38042011195	11988073	74.23	3100	3320	3020	4105	2215	3160	3173.33	1.74	739092	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1122	26.50	1.93	12	33.14	117.00	1609.00	4395	20230616	-29.47	1605	20221013	93.15	4395	-29.47	20230616	1663	86.41	20230425	4395	-29.47	20230616	1605	93.15	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
20	20230829	141513	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3090	-70	5	-2.22	35319412255	11111786	68.80	3100	3320	3020	4105	2215	3160	3178.57	1.74	517157	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1118	26.41	1.92	12	30.71	117.00	1609.00	4395	20230616	-29.69	1605	20221013	92.52	4395	-29.69	20230616	1663	85.81	20230425	4395	-29.69	20230616	1605	92.52	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
21	20230829	131406	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3075	-85	5	-2.69	32790295275	10285317	63.68	3100	3320	3020	4105	2215	3160	3188.09	1.74	299084	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1112	26.28	1.91	12	28.43	117.00	1609.00	4395	20230616	-30.03	1605	20221013	91.59	4395	-30.03	20230616	1663	84.91	20230425	4395	-30.03	20230616	1605	91.59	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
22	20230829	121503	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3100	-60	5	-1.90	30369348075	9497092	58.80	3100	3320	3020	4105	2215	3160	3197.79	1.74	217388	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1122	26.50	1.93	12	26.25	117.00	1609.00	4395	20230616	-29.47	1605	20221013	93.15	4395	-29.47	20230616	1663	86.41	20230425	4395	-29.47	20230616	1605	93.15	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
23	20230829	112201	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3105	-55	5	-1.74	28734797285	8969751	55.54	3100	3320	3020	4105	2215	3160	3203.57	1.74	52412	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1123	26.54	1.93	12	24.79	117.00	1609.00	4395	20230616	-29.35	1605	20221013	93.46	4395	-29.35	20230616	1663	86.71	20230425	4395	-29.35	20230616	1605	93.46	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
24	20230829	101601	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3140	-20	5	-0.63	25461766910	7923887	49.06	3100	3320	3020	4105	2215	3160	3213.36	1.74	-60579	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1136	26.84	1.95	12	21.90	117.00	1609.00	4395	20230616	-28.56	1605	20221013	95.64	4395	-28.56	20230616	1663	88.82	20230425	4395	-28.56	20230616	1605	95.64	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
25	20230829	091040	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3040	-120	5	-3.80	2598712080	849687	5.26	3100	3115	3020	4105	2215	3160	3057.26	1.74	-38178	3520	3340	3195	3015	2870	3267	2942	36	945	100	1950	5	1	36177589	1100	25.98	1.89	12	2.35	117.00	1609.00	4395	20230616	-30.83	1605	20221013	89.41	4395	-30.83	20230616	1663	82.80	20230425	4395	-30.83	20230616	1605	89.41	20221013	3.86	N	277410	100	36 억	629927	N	N	N	N
26	20230828	161027	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3160	-165	5	-4.96	50844534745	15797620	30.23	3235	3375	3050	4320	2330	3325	3218.48	1.05	245789	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1143	27.01	1.96	12	43.67	117.00	1609.00	4395	20230616	-28.10	1605	20221013	96.88	4395	-28.10	20230616	1663	90.02	20230425	4395	-28.10	20230616	1605	96.88	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
27	20230828	151037	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3140	-185	5	-5.56	48951165635	15195732	29.08	3235	3375	3050	4320	2330	3325	3221.17	1.05	126912	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1136	26.84	1.95	12	42.00	117.00	1609.00	4395	20230616	-28.56	1605	20221013	95.64	4395	-28.56	20230616	1663	88.82	20230425	4395	-28.56	20230616	1605	95.64	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
28	20230828	141039	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3165	-160	5	-4.81	45938855105	14246263	27.27	3235	3375	3050	4320	2330	3325	3224.41	1.05	106923	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1145	27.05	1.97	12	39.38	117.00	1609.00	4395	20230616	-27.99	1605	20221013	97.20	4395	-27.99	20230616	1663	90.32	20230425	4395	-27.99	20230616	1605	97.20	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
29	20230828	131049	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3215	-110	5	-3.31	43801215840	13573259	25.98	3235	3375	3050	4320	2330	3325	3226.80	1.05	18389	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1163	27.48	2.00	12	37.52	117.00	1609.00	4395	20230616	-26.85	1605	20221013	100.31	4395	-26.85	20230616	1663	93.33	20230425	4395	-26.85	20230616	1605	100.31	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
30	20230828	121039	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3175	-150	5	-4.51	41813680010	12950749	24.79	3235	3375	3050	4320	2330	3325	3228.44	1.05	-112895	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1149	27.14	1.97	12	35.80	117.00	1609.00	4395	20230616	-27.76	1605	20221013	97.82	4395	-27.76	20230616	1663	90.92	20230425	4395	-27.76	20230616	1605	97.82	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
31	20230828	111035	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3230	-95	5	-2.86	38429249365	11889999	22.76	3235	3375	3050	4320	2330	3325	3231.83	1.05	-272964	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1169	27.61	2.01	12	32.87	117.00	1609.00	4395	20230616	-26.51	1605	20221013	101.25	4395	-26.51	20230616	1663	94.23	20230425	4395	-26.51	20230616	1605	101.25	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
32	20230828	101025	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3330	5	2	0.15	30192565160	9367956	17.93	3235	3375	3050	4320	2330	3325	3222.63	1.05	-284692	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1205	28.46	2.07	12	25.89	117.00	1609.00	4395	20230616	-24.23	1605	20221013	107.48	4395	-24.23	20230616	1663	100.24	20230425	4395	-24.23	20230616	1605	107.48	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
33	20230828	091038	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3125	-200	5	-6.02	7148959605	2263961	4.33	3235	3265	3055	4320	2330	3325	3155.43	1.05	-36511	3675	3500	3335	3160	2995	3417	3077	36	995	100	2060	5	1	36177589	1131	26.71	1.94	12	6.26	117.00	1609.00	4395	20230616	-28.90	1605	20221013	94.70	4395	-28.90	20230616	1663	87.91	20230425	4395	-28.90	20230616	1605	94.70	20221013	3.77	N	277410	100	36 억	379709	N	N	N	N
34	20230825	161031	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3325	305	2	10.10	172522384885	51529725	87.38	3360	3510	3170	3925	2115	3020	3348.11	1.78	-245963	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1203	28.42	2.07	12	142.44	117.00	1609.00	4395	20230616	-24.35	1605	20221013	107.17	4395	-24.35	20230616	1663	99.94	20230425	4395	-24.35	20230616	1605	107.17	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
35	20230825	151037	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3355	335	2	11.09	165104494350	49304986	83.61	3360	3510	3170	3925	2115	3020	3348.64	1.78	-149923	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1214	28.68	2.09	12	136.29	117.00	1609.00	4395	20230616	-23.66	1605	20221013	109.03	4395	-23.66	20230616	1663	101.74	20230425	4395	-23.66	20230616	1605	109.03	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
36	20230825	141036	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3200	180	2	5.96	148205855545	44182697	74.92	3360	3510	3170	3925	2115	3020	3354.40	1.78	-316738	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1158	27.35	1.99	12	122.13	117.00	1609.00	4395	20230616	-27.19	1605	20221013	99.38	4395	-27.19	20230616	1663	92.42	20230425	4395	-27.19	20230616	1605	99.38	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
37	20230825	131030	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3255	235	2	7.78	140959418540	41955190	71.14	3360	3510	3170	3925	2115	3020	3359.77	1.78	-321339	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1178	27.82	2.02	12	115.97	117.00	1609.00	4395	20230616	-25.94	1605	20221013	102.80	4395	-25.94	20230616	1663	95.73	20230425	4395	-25.94	20230616	1605	102.80	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
38	20230825	121033	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3340	320	2	10.60	130097392280	38677723	65.59	3360	3510	3170	3925	2115	3020	3363.64	1.78	70692	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1208	28.55	2.08	12	106.91	117.00	1609.00	4395	20230616	-24.00	1605	20221013	108.10	4395	-24.00	20230616	1663	100.84	20230425	4395	-24.00	20230616	1605	108.10	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
39	20230825	111031	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3240	220	2	7.28	102140866240	30388005	51.53	3360	3510	3170	3925	2115	3020	3361.24	1.78	-340761	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1172	27.69	2.01	12	84.00	117.00	1609.00	4395	20230616	-26.28	1605	20221013	101.87	4395	-26.28	20230616	1663	94.83	20230425	4395	-26.28	20230616	1605	101.87	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
40	20230825	101038	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3330	310	2	10.26	89955837005	26652697	45.19	3360	3510	3220	3925	2115	3020	3375.13	1.78	-589046	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1205	28.46	2.07	12	73.67	117.00	1609.00	4395	20230616	-24.23	1605	20221013	107.48	4395	-24.23	20230616	1663	100.24	20230425	4395	-24.23	20230616	1605	107.48	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
41	20230825	091030	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3295	275	2	9.11	23862211205	7126070	12.08	3360	3425	3250	3925	2115	3020	3348.63	1.78	-524507	4070	3545	3260	2735	2450	3402	2592	36	905	100	1870	5	1	36177589	1192	28.16	2.05	12	19.70	117.00	1609.00	4395	20230616	-25.03	1605	20221013	105.30	4395	-25.03	20230616	1663	98.14	20230425	4395	-25.03	20230616	1605	105.30	20221013	3.10	N	277410	100	36 억	642770	N	N	N	N
42	20230824	161026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3020	-520	5	-14.69	199234810255	57336709	41.95	3475	3785	2975	4600	2480	3540	3475.46	0.23	554464	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1093	25.81	1.88	12	158.49	117.00	1609.00	4395	20230616	-31.29	1605	20221013	88.16	4395	-31.29	20230616	1663	81.60	20230425	4395	-31.29	20230616	1605	88.16	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
43	20230824	151023	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3035	-505	5	-14.27	195014454245	55935375	40.93	3475	3785	2980	4600	2480	3540	3486.38	0.23	349353	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1098	25.94	1.89	12	154.61	117.00	1609.00	4395	20230616	-30.94	1605	20221013	89.10	4395	-30.94	20230616	1663	82.50	20230425	4395	-30.94	20230616	1605	89.10	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
44	20230824	141024	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3195	-345	5	-9.75	170151319435	47852552	35.01	3475	3785	3165	4600	2480	3540	3555.76	0.23	22152	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1156	27.31	1.99	12	132.27	117.00	1609.00	4395	20230616	-27.30	1605	20221013	99.07	4395	-27.30	20230616	1663	92.12	20230425	4395	-27.30	20230616	1605	99.07	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
45	20230824	131028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3620	80	2	2.26	133401204545	36787711	26.92	3475	3785	3335	4600	2480	3540	3626.35	0.23	-20498	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1310	30.94	2.25	12	101.69	117.00	1609.00	4395	20230616	-17.63	1605	20221013	125.55	4395	-17.63	20230616	1663	117.68	20230425	4395	-17.63	20230616	1605	125.55	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
46	20230824	121031	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3570	30	2	0.85	114621551440	31564552	23.10	3475	3785	3335	4600	2480	3540	3631.47	0.23	-79430	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1292	30.51	2.22	12	87.25	117.00	1609.00	4395	20230616	-18.77	1605	20221013	122.43	4395	-18.77	20230616	1663	114.67	20230425	4395	-18.77	20230616	1605	122.43	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
47	20230824	111026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3655	115	2	3.25	103398117760	28439033	20.81	3475	3785	3335	4600	2480	3540	3635.94	0.23	-43427	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1322	31.24	2.27	12	78.61	117.00	1609.00	4395	20230616	-16.84	1605	20221013	127.73	4395	-16.84	20230616	1663	119.78	20230425	4395	-16.84	20230616	1605	127.73	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
48	20230824	101022	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3640	100	2	2.82	64045459855	17762323	13.00	3475	3740	3335	4600	2480	3540	3605.86	0.23	-73616	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1317	31.11	2.26	12	49.10	117.00	1609.00	4395	20230616	-17.18	1605	20221013	126.79	4395	-17.18	20230616	1663	118.88	20230425	4395	-17.18	20230616	1605	126.79	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
49	20230824	091026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3695	155	2	4.38	23545660705	6563846	4.80	3475	3740	3335	4600	2480	3540	3587.51	0.23	32611	4743	4141	3728	3126	2713	3935	2920	36	1060	100	2190	5	1	36177589	1337	31.58	2.30	12	18.14	117.00	1609.00	4395	20230616	-15.93	1605	20221013	130.22	4395	-15.93	20230616	1663	122.19	20230425	4395	-15.93	20230616	1605	130.22	20221013	3.41	N	277410	100	36 억	82166	N	N	N	N
50	20230823	161021	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3540	60	2	1.72	514138803400	135496997	245.10	3735	4330	3315	4520	2440	3480	3794.84	0.11	46816	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1281	30.26	2.20	12	374.53	117.00	1609.00	4395	20230616	-19.45	1605	20221013	120.56	4395	-19.45	20230616	1663	112.87	20230425	4395	-19.45	20230616	1605	120.56	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
51	20230823	151019	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3515	35	2	1.01	505116022695	132946441	240.48	3735	4330	3315	4520	2440	3480	3799.43	0.11	102836	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1272	30.04	2.18	12	367.48	117.00	1609.00	4395	20230616	-20.02	1605	20221013	119.00	4395	-20.02	20230616	1663	111.37	20230425	4395	-20.02	20230616	1605	119.00	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
52	20230823	141028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3830	350	2	10.06	467914238530	122720568	221.99	3735	4330	3315	4520	2440	3480	3812.89	0.11	-25255	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1386	32.74	2.38	12	339.22	117.00	1609.00	4395	20230616	-12.86	1605	20221013	138.63	4395	-12.86	20230616	1663	130.31	20230425	4395	-12.86	20230616	1605	138.63	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
53	20230823	131018	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3860	380	2	10.92	427312664455	112265173	203.07	3735	4330	3315	4520	2440	3480	3806.33	0.11	5031	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1396	32.99	2.40	12	310.32	117.00	1609.00	4395	20230616	-12.17	1605	20221013	140.50	4395	-12.17	20230616	1663	132.11	20230425	4395	-12.17	20230616	1605	140.50	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
54	20230823	121026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3870	390	2	11.21	386120778060	101534928	183.66	3735	4330	3315	4520	2440	3480	3802.89	0.11	-21634	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1400	33.08	2.41	12	280.66	117.00	1609.00	4395	20230616	-11.95	1605	20221013	141.12	4395	-11.95	20230616	1663	132.71	20230425	4395	-11.95	20230616	1605	141.12	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
55	20230823	111021	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	4035	555	2	15.95	331787089640	87649669	158.55	3735	4330	3315	4520	2440	3480	3785.43	0.11	60483	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1460	34.49	2.51	12	242.28	117.00	1609.00	4395	20230616	-8.19	1605	20221013	151.40	4395	-8.19	20230616	1663	142.63	20230425	4395	-8.19	20230616	1605	151.40	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
56	20230823	101021	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3525	45	2	1.29	139782309905	38761213	70.11	3735	3900	3315	4520	2440	3480	3606.29	0.11	-1525	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1275	30.13	2.19	12	107.14	117.00	1609.00	4395	20230616	-19.80	1605	20221013	119.63	4395	-19.80	20230616	1663	111.97	20230425	4395	-19.80	20230616	1605	119.63	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
57	20230823	091030	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3595	115	2	3.30	66806921960	17867004	32.32	3735	3900	3550	4520	2440	3480	3739.36	0.11	19183	3980	3730	3230	2980	2480	3855	3105	36	1040	100	2150	5	1	36177589	1301	30.73	2.23	12	49.39	117.00	1609.00	4395	20230616	-18.20	1605	20221013	123.99	4395	-18.20	20230616	1663	116.18	20230425	4395	-18.20	20230616	1605	123.99	20221013	2.92	N	277410	100	36 억	40668	N	N	N	N
58	20230822	161016	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3480	800	1	29.85	177721975620	53957832	423.81	2830	3480	2730	3480	1880	2680	3292.49	0.88	-277575	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1259	29.74	2.16	12	149.15	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
59	20230822	151016	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3480	800	1	29.85	168718640545	51369331	403.48	2830	3480	2730	3480	1880	2680	3284.84	0.88	-277577	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1259	29.74	2.16	12	141.99	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
60	20230822	141017	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3480	800	1	29.85	167977410985	51156334	401.81	2830	3480	2730	3480	1880	2680	3284.03	0.88	-277575	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1259	29.74	2.16	12	141.40	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
61	20230822	131013	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3480	800	1	29.85	167889119905	51130963	401.61	2830	3480	2730	3480	1880	2680	3283.93	0.88	-277575	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1259	29.74	2.16	12	141.33	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
62	20230822	121001	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3480	800	1	29.85	167746338985	51089934	401.29	2830	3480	2730	3480	1880	2680	3283.78	0.88	-277574	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1259	29.74	2.16	12	141.22	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
63	20230822	111013	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3480	800	1	29.85	167287407025	50958057	400.25	2830	3480	2730	3480	1880	2680	3283.27	0.88	-277574	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1259	29.74	2.16	12	140.86	117.00	1609.00	4395	20230616	-20.82	1605	20221013	116.82	4395	-20.82	20230616	1663	109.26	20230425	4395	-20.82	20230616	1605	116.82	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
64	20230822	101010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3455	775	2	28.92	157896226275	48257301	379.04	2830	3480	2730	3480	1880	2680	3272.40	0.88	-283030	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1250	29.53	2.15	12	133.39	117.00	1609.00	4395	20230616	-21.39	1605	20221013	115.26	4395	-21.39	20230616	1663	107.76	20230425	4395	-21.39	20230616	1605	115.26	20221013	2.30	N	277410	100	36 억	317850	N	N	N	N
65	20230822	091010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	3110	430	2	16.04	15896846205	5492335	43.14	2830	3110	2730	3480	1880	2680	2895.77	0.88	40238	3020	2850	2660	2490	2300	2935	2575	36	800	100	1660	5	1	36177589	1125	26.58	1.93	12	15.18	117.00	1609.00	4395	20230616	-29.24	1605	20221013	93.77	4395	-29.24	20230616	1663	87.01	20230425	4395	-29.24	20230616	1605	93.77	20221013	2.30	N	277410	100	36 억	317850	Y	N	N	N
66	20230821	161009	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2680	85	2	3.28	33337356375	12515407	173.72	2650	2830	2470	3370	1820	2595	2664.11	1.63	-285630	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	970	22.91	1.67	12	34.59	117.00	1609.00	4395	20230616	-39.02	1605	20221013	66.98	4395	-39.02	20230616	1663	61.15	20230425	4395	-39.02	20230616	1605	66.98	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
67	20230821	151015	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2605	10	2	0.39	31011631440	11639514	161.56	2650	2830	2470	3370	1820	2595	2664.84	1.63	-300658	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	942	22.26	1.62	12	32.17	117.00	1609.00	4395	20230616	-40.73	1605	20221013	62.31	4395	-40.73	20230616	1663	56.64	20230425	4395	-40.73	20230616	1605	62.31	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
68	20230821	141011	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2540	-55	5	-2.12	29076037960	10882485	151.05	2650	2830	2470	3370	1820	2595	2672.42	1.63	-284375	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	919	21.71	1.58	12	30.08	117.00	1609.00	4395	20230616	-42.21	1605	20221013	58.26	4395	-42.21	20230616	1663	52.74	20230425	4395	-42.21	20230616	1605	58.26	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
69	20230821	131022	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2515	-80	5	-3.08	28160493055	10518871	146.00	2650	2830	2470	3370	1820	2595	2677.80	1.63	-261398	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	910	21.50	1.56	12	29.08	117.00	1609.00	4395	20230616	-42.78	1605	20221013	56.70	4395	-42.78	20230616	1663	51.23	20230425	4395	-42.78	20230616	1605	56.70	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
70	20230821	121020	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2525	-70	5	-2.70	26260849955	9759628	135.47	2650	2830	2515	3370	1820	2595	2691.59	1.63	-274663	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	913	21.58	1.57	12	26.98	117.00	1609.00	4395	20230616	-42.55	1605	20221013	57.32	4395	-42.55	20230616	1663	51.83	20230425	4395	-42.55	20230616	1605	57.32	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
71	20230821	111010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2620	25	2	0.96	24219155585	8965873	124.45	2650	2830	2535	3370	1820	2595	2702.26	1.63	-217188	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	948	22.39	1.63	12	24.78	117.00	1609.00	4395	20230616	-40.39	1605	20221013	63.24	4395	-40.39	20230616	1663	57.55	20230425	4395	-40.39	20230616	1605	63.24	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
72	20230821	101008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2605	10	2	0.39	20580630525	7560162	104.94	2650	2830	2605	3370	1820	2595	2723.68	1.63	-266695	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	942	22.26	1.62	12	20.90	117.00	1609.00	4395	20230616	-40.73	1605	20221013	62.31	4395	-40.73	20230616	1663	56.64	20230425	4395	-40.73	20230616	1605	62.31	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
73	20230821	091019	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2740	145	2	5.59	11395461210	4164983	57.81	2650	2830	2635	3370	1820	2595	2738.92	1.63	-35811	2771	2682	2506	2417	2241	2727	2462	36	775	100	1600	5	1	36177589	991	23.42	1.70	12	11.51	117.00	1609.00	4395	20230616	-37.66	1605	20221013	70.72	4395	-37.66	20230616	1663	64.76	20230425	4395	-37.66	20230616	1605	70.72	20221013	2.24	N	277410	100	36 억	588588	N	N	N	N
74	20230818	161010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2595	175	2	7.23	17551249635	7008845	80.67	2370	2595	2330	3145	1695	2420	2503.29	3.38	-674089	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	939	22.18	1.61	12	19.37	117.00	1609.00	4395	20230616	-40.96	1605	20221013	61.68	4395	-40.96	20230616	1663	56.04	20230425	4395	-40.96	20230616	1605	61.68	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
75	20230818	151001	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2555	135	2	5.58	15694136065	6289113	72.38	2370	2595	2330	3145	1695	2420	2495.45	3.38	-650622	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	924	21.84	1.59	12	17.38	117.00	1609.00	4395	20230616	-41.87	1605	20221013	59.19	4395	-41.87	20230616	1663	53.64	20230425	4395	-41.87	20230616	1605	59.19	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
76	20230818	141009	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2445	25	2	1.03	4766667735	1988957	22.89	2370	2455	2330	3145	1695	2420	2396.57	3.38	-297682	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	885	20.90	1.52	12	5.50	117.00	1609.00	4395	20230616	-44.37	1605	20221013	52.34	4395	-44.37	20230616	1663	47.02	20230425	4395	-44.37	20230616	1605	52.34	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
77	20230818	131002	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2415	-5	5	-0.21	4138371700	1728449	19.89	2370	2450	2330	3145	1695	2420	2394.27	3.38	-306593	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	874	20.64	1.50	12	4.78	117.00	1609.00	4395	20230616	-45.05	1605	20221013	50.47	4395	-45.05	20230616	1663	45.22	20230425	4395	-45.05	20230616	1605	50.47	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
78	20230818	121013	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2415	-5	5	-0.21	3286750025	1377083	15.85	2370	2450	2330	3145	1695	2420	2386.75	3.38	-218495	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	874	20.64	1.50	12	3.81	117.00	1609.00	4395	20230616	-45.05	1605	20221013	50.47	4395	-45.05	20230616	1663	45.22	20230425	4395	-45.05	20230616	1605	50.47	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
79	20230818	111004	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2345	-75	5	-3.10	2951149625	1236549	14.23	2370	2450	2330	3145	1695	2420	2386.60	3.38	-207215	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	848	20.04	1.46	12	3.42	117.00	1609.00	4395	20230616	-46.64	1605	20221013	46.11	4395	-46.64	20230616	1663	41.01	20230425	4395	-46.64	20230616	1605	46.11	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
80	20230818	101010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2375	-45	5	-1.86	2185144970	911729	10.49	2370	2450	2350	3145	1695	2420	2396.70	3.38	-207993	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	859	20.30	1.48	12	2.52	117.00	1609.00	4395	20230616	-45.96	1605	20221013	47.98	4395	-45.96	20230616	1663	42.81	20230425	4395	-45.96	20230616	1605	47.98	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
81	20230818	091014	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2390	-30	5	-1.24	554852115	233783	2.69	2370	2410	2350	3145	1695	2420	2373.35	3.38	-38346	2690	2555	2410	2275	2130	2622	2342	36	725	100	1500	5	1	36177589	865	20.43	1.49	12	0.65	117.00	1609.00	4395	20230616	-45.62	1605	20221013	48.91	4395	-45.62	20230616	1663	43.72	20230425	4395	-45.62	20230616	1605	48.91	20221013	2.37	N	277410	100	36 억	1223257	N	N	N	N
82	20230817	161010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2420	105	2	4.54	21064078230	8623387	549.13	2315	2545	2265	3005	1625	2315	2442.73	4.02	-190395	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	875	20.68	1.50	12	23.84	117.00	1609.00	4395	20230616	-44.94	1605	20221013	50.78	4395	-44.94	20230616	1663	45.52	20230425	4395	-44.94	20230616	1605	50.78	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
83	20230817	151016	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2415	100	2	4.32	20650851185	8452204	538.23	2315	2545	2265	3005	1625	2315	2443.30	4.02	-191722	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	874	20.64	1.50	12	23.36	117.00	1609.00	4395	20230616	-45.05	1605	20221013	50.47	4395	-45.05	20230616	1663	45.22	20230425	4395	-45.05	20230616	1605	50.47	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
84	20230817	141007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2480	165	2	7.13	19439519445	7955910	506.62	2315	2545	2265	3005	1625	2315	2443.46	4.02	-252338	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	897	21.20	1.54	12	21.99	117.00	1609.00	4395	20230616	-43.57	1605	20221013	54.52	4395	-43.57	20230616	1663	49.13	20230425	4395	-43.57	20230616	1605	54.52	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
85	20230817	131004	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2455	140	2	6.05	18581165250	7607898	484.46	2315	2545	2265	3005	1625	2315	2442.40	4.02	-248842	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	888	20.98	1.53	12	21.03	117.00	1609.00	4395	20230616	-44.14	1605	20221013	52.96	4395	-44.14	20230616	1663	47.62	20230425	4395	-44.14	20230616	1605	52.96	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
86	20230817	121007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2470	155	2	6.70	16699422235	6849912	436.20	2315	2545	2265	3005	1625	2315	2437.96	4.02	-349687	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	894	21.11	1.54	12	18.93	117.00	1609.00	4395	20230616	-43.80	1605	20221013	53.89	4395	-43.80	20230616	1663	48.53	20230425	4395	-43.80	20230616	1605	53.89	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
87	20230817	111008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2380	65	2	2.81	13962291000	5735923	365.26	2315	2545	2265	3005	1625	2315	2434.25	4.02	-452647	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	861	20.34	1.48	12	15.85	117.00	1609.00	4395	20230616	-45.85	1605	20221013	48.29	4395	-45.85	20230616	1663	43.11	20230425	4395	-45.85	20230616	1605	48.29	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
88	20230817	101002	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2455	140	2	6.05	10569250895	4324440	275.38	2315	2545	2265	3005	1625	2315	2444.17	4.02	-450885	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	888	20.98	1.53	12	11.95	117.00	1609.00	4395	20230616	-44.14	1605	20221013	52.96	4395	-44.14	20230616	1663	47.62	20230425	4395	-44.14	20230616	1605	52.96	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
89	20230817	091001	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2270	-45	5	-1.94	321707225	140693	8.96	2315	2320	2265	3005	1625	2315	2285.95	4.02	-70451	2445	2380	2285	2220	2125	2412	2252	36	690	100	1430	5	1	36177589	821	19.40	1.41	12	0.39	117.00	1609.00	4395	20230616	-48.35	1605	20221013	41.43	4395	-48.35	20230616	1663	36.50	20230425	4395	-48.35	20230616	1605	41.43	20221013	2.41	N	277410	100	36 억	1454078	N	N	N	N
90	20230816	161007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2315	55	2	2.43	3532183270	1543486	80.92	2225	2350	2190	2935	1585	2260	2288.31	4.06	-17862	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	838	19.79	1.44	12	4.27	117.00	1609.00	4395	20230616	-47.33	1605	20221013	44.24	4395	-47.33	20230616	1663	39.21	20230425	4395	-47.33	20230616	1605	44.24	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
91	20230816	151009	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2330	70	2	3.10	3379149020	1477508	77.46	2225	2350	2190	2935	1585	2260	2287.06	4.06	-4503	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	843	19.91	1.45	12	4.08	117.00	1609.00	4395	20230616	-46.99	1605	20221013	45.17	4395	-46.99	20230616	1663	40.11	20230425	4395	-46.99	20230616	1605	45.17	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
92	20230816	141007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2290	30	2	1.33	3042286930	1331151	69.79	2225	2350	2190	2935	1585	2260	2285.46	4.06	17032	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	828	19.57	1.42	12	3.68	117.00	1609.00	4395	20230616	-47.90	1605	20221013	42.68	4395	-47.90	20230616	1663	37.70	20230425	4395	-47.90	20230616	1605	42.68	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
93	20230816	131005	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2295	35	2	1.55	2780922505	1217250	63.82	2225	2350	2190	2935	1585	2260	2284.60	4.06	-7137	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	830	19.62	1.43	12	3.36	117.00	1609.00	4395	20230616	-47.78	1605	20221013	42.99	4395	-47.78	20230616	1663	38.00	20230425	4395	-47.78	20230616	1605	42.99	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
94	20230816	121019	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2335	75	2	3.32	2465454580	1081334	56.69	2225	2345	2190	2935	1585	2260	2280.02	4.06	-15228	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	845	19.96	1.45	12	2.99	117.00	1609.00	4395	20230616	-46.87	1605	20221013	45.48	4395	-46.87	20230616	1663	40.41	20230425	4395	-46.87	20230616	1605	45.48	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
95	20230816	111014	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2320	60	2	2.65	2006748440	883999	46.35	2225	2340	2190	2935	1585	2260	2270.08	4.06	-32895	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	839	19.83	1.44	12	2.44	117.00	1609.00	4395	20230616	-47.21	1605	20221013	44.55	4395	-47.21	20230616	1663	39.51	20230425	4395	-47.21	20230616	1605	44.55	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
96	20230816	101008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2290	30	2	1.33	1219606300	543444	28.49	2225	2300	2190	2935	1585	2260	2244.21	4.06	-54690	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	828	19.57	1.42	12	1.50	117.00	1609.00	4395	20230616	-47.90	1605	20221013	42.68	4395	-47.90	20230616	1663	37.70	20230425	4395	-47.90	20230616	1605	42.68	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
97	20230816	091004	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	-40	5	-1.77	407206460	184469	9.67	2225	2225	2190	2935	1585	2260	2207.40	4.06	15900	2483	2371	2313	2201	2143	2342	2172	36	675	100	1400	5	1	36177589	803	18.97	1.38	12	0.51	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	2.11	N	277410	100	36 억	1467434	N	N	N	N
98	20230814	160956	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2260	-165	5	-6.80	4322128770	1872698	66.76	2370	2425	2255	3150	1700	2425	2307.24	4.95	-335579	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	818	19.32	1.40	12	5.18	117.00	1609.00	4395	20230616	-48.58	1605	20221013	40.81	4395	-48.58	20230616	1663	35.90	20230425	4395	-48.58	20230616	1605	40.81	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
99	20230814	150952	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2275	-150	5	-6.19	4110868520	1779460	63.43	2370	2425	2255	3150	1700	2425	2309.31	4.95	-309137	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	823	19.44	1.41	12	4.92	117.00	1609.00	4395	20230616	-48.24	1605	20221013	41.74	4395	-48.24	20230616	1663	36.80	20230425	4395	-48.24	20230616	1605	41.74	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
100	20230814	140955	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2275	-150	5	-6.19	3702532875	1599202	57.01	2370	2425	2265	3150	1700	2425	2314.31	4.95	-282178	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	823	19.44	1.41	12	4.42	117.00	1609.00	4395	20230616	-48.24	1605	20221013	41.74	4395	-48.24	20230616	1663	36.80	20230425	4395	-48.24	20230616	1605	41.74	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
101	20230814	130944	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2275	-150	5	-6.19	3329770415	1435206	51.16	2370	2425	2270	3150	1700	2425	2319.08	4.95	-185519	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	823	19.44	1.41	12	3.97	117.00	1609.00	4395	20230616	-48.24	1605	20221013	41.74	4395	-48.24	20230616	1663	36.80	20230425	4395	-48.24	20230616	1605	41.74	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
102	20230814	120951	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2280	-145	5	-5.98	3120485570	1343399	47.89	2370	2425	2270	3150	1700	2425	2321.80	4.95	-135181	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	825	19.49	1.42	12	3.71	117.00	1609.00	4395	20230616	-48.12	1605	20221013	42.06	4395	-48.12	20230616	1663	37.10	20230425	4395	-48.12	20230616	1605	42.06	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
103	20230814	110945	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2280	-145	5	-5.98	2818115700	1210939	43.17	2370	2425	2270	3150	1700	2425	2326.12	4.95	-72874	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	825	19.49	1.42	12	3.35	117.00	1609.00	4395	20230616	-48.12	1605	20221013	42.06	4395	-48.12	20230616	1663	37.10	20230425	4395	-48.12	20230616	1605	42.06	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
104	20230814	100947	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2325	-100	5	-4.12	2125150485	909169	32.41	2370	2425	2295	3150	1700	2425	2336.16	4.95	-25017	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	841	19.87	1.44	12	2.51	117.00	1609.00	4395	20230616	-47.10	1605	20221013	44.86	4395	-47.10	20230616	1663	39.81	20230425	4395	-47.10	20230616	1605	44.86	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
105	20230814	090945	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2345	-80	5	-3.30	823170150	347830	12.40	2370	2425	2320	3150	1700	2425	2364.25	4.95	-19264	2541	2482	2366	2307	2191	2512	2337	36	725	100	1500	5	1	36177589	848	20.04	1.46	12	0.96	117.00	1609.00	4395	20230616	-46.64	1605	20221013	46.11	4395	-46.64	20230616	1663	41.01	20230425	4395	-46.64	20230616	1605	46.11	20221013	2.05	N	277410	100	36 억	1789771	N	N	N	N
106	20230811	160945	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2425	170	2	7.54	6419112010	2710044	329.77	2250	2425	2250	2930	1580	2255	2368.38	4.69	121772	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	877	20.73	1.51	12	7.49	117.00	1609.00	4395	20230616	-44.82	1605	20221013	51.09	4395	-44.82	20230616	1663	45.82	20230425	4395	-44.82	20230616	1605	51.09	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
107	20230811	150940	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2365	110	2	4.88	5801318490	2453165	298.51	2250	2425	2250	2930	1580	2255	2364.83	4.69	139237	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	856	20.21	1.47	12	6.78	117.00	1609.00	4395	20230616	-46.19	1605	20221013	47.35	4395	-46.19	20230616	1663	42.21	20230425	4395	-46.19	20230616	1605	47.35	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
108	20230811	140939	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2395	140	2	6.21	4904721520	2078413	252.91	2250	2425	2250	2930	1580	2255	2359.84	4.69	107552	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	866	20.47	1.49	12	5.75	117.00	1609.00	4395	20230616	-45.51	1605	20221013	49.22	4395	-45.51	20230616	1663	44.02	20230425	4395	-45.51	20230616	1605	49.22	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
109	20230811	130937	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2380	125	2	5.54	3552550180	1513774	184.20	2250	2400	2250	2930	1580	2255	2346.82	4.69	141207	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	861	20.34	1.48	12	4.18	117.00	1609.00	4395	20230616	-45.85	1605	20221013	48.29	4395	-45.85	20230616	1663	43.11	20230425	4395	-45.85	20230616	1605	48.29	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
110	20230811	120929	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2380	125	2	5.54	2878530715	1231236	149.82	2250	2390	2250	2930	1580	2255	2337.92	4.69	143770	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	861	20.34	1.48	12	3.40	117.00	1609.00	4395	20230616	-45.85	1605	20221013	48.29	4395	-45.85	20230616	1663	43.11	20230425	4395	-45.85	20230616	1605	48.29	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
111	20230811	110930	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2360	105	2	4.66	2191949520	941317	114.54	2250	2380	2250	2930	1580	2255	2328.60	4.69	114258	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	854	20.17	1.47	12	2.60	117.00	1609.00	4395	20230616	-46.30	1605	20221013	47.04	4395	-46.30	20230616	1663	41.91	20230425	4395	-46.30	20230616	1605	47.04	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
112	20230811	100925	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2315	60	2	2.66	1411671195	609659	74.19	2250	2360	2250	2930	1580	2255	2315.51	4.69	134654	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	838	19.79	1.44	12	1.69	117.00	1609.00	4395	20230616	-47.33	1605	20221013	44.24	4395	-47.33	20230616	1663	39.21	20230425	4395	-47.33	20230616	1605	44.24	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
113	20230811	090936	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2290	35	2	1.55	180411455	78932	9.60	2250	2305	2250	2930	1580	2255	2285.66	4.69	8326	2355	2305	2260	2210	2165	2282	2187	36	675	100	1390	5	1	36177589	828	19.57	1.42	12	0.22	117.00	1609.00	4395	20230616	-47.90	1605	20221013	42.68	4395	-47.90	20230616	1663	37.70	20230425	4395	-47.90	20230616	1605	42.68	20221013	1.85	N	277410	100	36 억	1696307	N	N	N	N
114	20230810	160926	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2255	-35	5	-1.53	1822590680	807074	72.82	2285	2310	2215	2975	1605	2290	2258.30	4.59	35067	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	816	19.27	1.40	12	2.23	117.00	1609.00	4395	20230616	-48.69	1605	20221013	40.50	4395	-48.69	20230616	1663	35.60	20230425	4395	-48.69	20230616	1605	40.50	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
115	20230810	150924	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2265	-25	5	-1.09	1641374860	726876	65.58	2285	2310	2215	2975	1605	2290	2258.12	4.59	37208	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	819	19.36	1.41	12	2.01	117.00	1609.00	4395	20230616	-48.46	1605	20221013	41.12	4395	-48.46	20230616	1663	36.20	20230425	4395	-48.46	20230616	1605	41.12	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
116	20230810	140926	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2255	-35	5	-1.53	1386973065	614212	55.42	2285	2310	2215	2975	1605	2290	2258.13	4.59	48995	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	816	19.27	1.40	12	1.70	117.00	1609.00	4395	20230616	-48.69	1605	20221013	40.50	4395	-48.69	20230616	1663	35.60	20230425	4395	-48.69	20230616	1605	40.50	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
117	20230810	130916	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2295	5	2	0.22	1250862445	554260	50.01	2285	2310	2215	2975	1605	2290	2256.82	4.59	55413	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	830	19.62	1.43	12	1.53	117.00	1609.00	4395	20230616	-47.78	1605	20221013	42.99	4395	-47.78	20230616	1663	38.00	20230425	4395	-47.78	20230616	1605	42.99	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
118	20230810	120934	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2265	-25	5	-1.09	933543325	415381	37.48	2285	2285	2215	2975	1605	2290	2247.44	4.59	46092	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	819	19.36	1.41	12	1.15	117.00	1609.00	4395	20230616	-48.46	1605	20221013	41.12	4395	-48.46	20230616	1663	36.20	20230425	4395	-48.46	20230616	1605	41.12	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
119	20230810	110935	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2270	-20	5	-0.87	864011680	384666	34.71	2285	2285	2215	2975	1605	2290	2246.13	4.59	46929	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	821	19.40	1.41	12	1.06	117.00	1609.00	4395	20230616	-48.35	1605	20221013	41.43	4395	-48.35	20230616	1663	36.50	20230425	4395	-48.35	20230616	1605	41.43	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
120	20230810	100929	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2245	-45	5	-1.97	639947960	285413	25.75	2285	2285	2215	2975	1605	2290	2242.18	4.59	30636	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	812	19.19	1.40	12	0.79	117.00	1609.00	4395	20230616	-48.92	1605	20221013	39.88	4395	-48.92	20230616	1663	35.00	20230425	4395	-48.92	20230616	1605	39.88	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
121	20230810	090940	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	-50	5	-2.18	253184460	112884	10.19	2285	2285	2215	2975	1605	2290	2242.87	4.59	11287	2363	2326	2288	2251	2213	2307	2232	36	685	100	1410	5	1	36177589	810	19.15	1.39	12	0.31	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	1.71	N	277410	100	36 억	1661989	N	N	N	N
122	20230809	160926	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2290	-50	5	-2.14	2508427475	1096240	28.00	2315	2325	2250	3040	1640	2340	2288.09	5.17	-201027	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	828	19.57	1.42	12	3.03	117.00	1609.00	4395	20230616	-47.90	1605	20221013	42.68	4395	-47.90	20230616	1663	37.70	20230425	4395	-47.90	20230616	1605	42.68	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
123	20230809	150915	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2285	-55	5	-2.35	2280373635	996272	25.45	2315	2325	2250	3040	1640	2340	2288.79	5.17	-184588	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	827	19.53	1.42	12	2.75	117.00	1609.00	4395	20230616	-48.01	1605	20221013	42.37	4395	-48.01	20230616	1663	37.40	20230425	4395	-48.01	20230616	1605	42.37	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
124	20230809	140912	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2310	-30	5	-1.28	1988135940	869071	22.20	2315	2325	2250	3040	1640	2340	2287.52	5.17	-147948	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	836	19.74	1.44	12	2.40	117.00	1609.00	4395	20230616	-47.44	1605	20221013	43.93	4395	-47.44	20230616	1663	38.91	20230425	4395	-47.44	20230616	1605	43.93	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
125	20230809	130934	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2300	-40	5	-1.71	1733624285	758676	19.38	2315	2325	2250	3040	1640	2340	2284.90	5.17	-109564	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	832	19.66	1.43	12	2.10	117.00	1609.00	4395	20230616	-47.67	1605	20221013	43.30	4395	-47.67	20230616	1663	38.30	20230425	4395	-47.67	20230616	1605	43.30	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
126	20230809	120932	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2295	-45	5	-1.92	1524309985	667310	17.04	2315	2325	2250	3040	1640	2340	2284.07	5.17	-97419	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	830	19.62	1.43	12	1.84	117.00	1609.00	4395	20230616	-47.78	1605	20221013	42.99	4395	-47.78	20230616	1663	38.00	20230425	4395	-47.78	20230616	1605	42.99	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
127	20230809	110924	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2290	-50	5	-2.14	1374087250	601916	15.37	2315	2325	2250	3040	1640	2340	2282.63	5.17	-85707	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	828	19.57	1.42	12	1.66	117.00	1609.00	4395	20230616	-47.90	1605	20221013	42.68	4395	-47.90	20230616	1663	37.70	20230425	4395	-47.90	20230616	1605	42.68	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
128	20230809	100912	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2275	-65	5	-2.78	987213340	433030	11.06	2315	2315	2250	3040	1640	2340	2279.45	5.17	-44703	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	823	19.44	1.41	12	1.20	117.00	1609.00	4395	20230616	-48.24	1605	20221013	41.74	4395	-48.24	20230616	1663	36.80	20230425	4395	-48.24	20230616	1605	41.74	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
129	20230809	090917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2275	-65	5	-2.78	376899960	164897	4.21	2315	2315	2250	3040	1640	2340	2284.89	5.17	-27370	2506	2422	2306	2222	2106	2365	2165	36	700	100	1450	5	1	36177589	823	19.44	1.41	12	0.46	117.00	1609.00	4395	20230616	-48.24	1605	20221013	41.74	4395	-48.24	20230616	1663	36.80	20230425	4395	-48.24	20230616	1605	41.74	20221013	1.33	N	277410	100	36 억	1869440	N	N	N	N
130	20230808	160934	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2340	40	2	1.74	8877183375	3869595	81.06	2370	2390	2190	2990	1610	2300	2294.04	5.99	-333389	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	847	20.00	1.45	12	10.70	117.00	1609.00	4395	20230616	-46.76	1605	20221013	45.79	4395	-46.76	20230616	1663	40.71	20230425	4395	-46.76	20230616	1605	45.79	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
131	20230808	150923	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2265	-35	5	-1.52	7616938255	3327364	69.71	2370	2390	2190	2990	1610	2300	2289.18	5.99	-401568	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	819	19.36	1.41	12	9.20	117.00	1609.00	4395	20230616	-48.46	1605	20221013	41.12	4395	-48.46	20230616	1663	36.20	20230425	4395	-48.46	20230616	1605	41.12	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
132	20230808	140920	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	-80	5	-3.48	7098848440	3095835	64.85	2370	2390	2190	2990	1610	2300	2293.03	5.99	-388114	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	803	18.97	1.38	12	8.56	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
133	20230808	130911	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-70	5	-3.04	6757102410	2942091	61.63	2370	2390	2190	2990	1610	2300	2296.70	5.99	-336007	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	807	19.06	1.39	12	8.13	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
134	20230808	120918	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	-75	5	-3.26	6061192160	2626884	55.03	2370	2390	2220	2990	1610	2300	2307.37	5.99	-325765	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	805	19.02	1.38	12	7.26	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
135	20230808	110905	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	-65	5	-2.83	5756772660	2490409	52.17	2370	2390	2220	2990	1610	2300	2311.58	5.99	-296957	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	809	19.10	1.39	12	6.88	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
136	20230808	100919	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2260	-40	5	-1.74	4989691815	2147888	45.00	2370	2390	2235	2990	1610	2300	2323.07	5.99	-345446	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	818	19.32	1.40	12	5.94	117.00	1609.00	4395	20230616	-48.58	1605	20221013	40.81	4395	-48.58	20230616	1663	35.90	20230425	4395	-48.58	20230616	1605	40.81	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
137	20230808	090923	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2355	55	2	2.39	2631933520	1115570	23.37	2370	2390	2330	2990	1610	2300	2359.27	5.99	-298591	2470	2385	2245	2160	2020	2427	2202	36	690	100	1420	5	1	36177589	852	20.13	1.46	12	3.08	117.00	1609.00	4395	20230616	-46.42	1605	20221013	46.73	4395	-46.42	20230616	1663	41.61	20230425	4395	-46.42	20230616	1605	46.73	20221013	1.29	N	277410	100	36 억	2165808	N	N	N	N
138	20230807	160914	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2300	170	2	7.98	10394396320	4597109	707.97	2150	2330	2105	2765	1495	2130	2260.97	7.49	-510006	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	832	19.66	1.43	12	12.71	117.00	1609.00	4395	20230616	-47.67	1605	20221013	43.30	4395	-47.67	20230616	1663	38.30	20230425	4395	-47.67	20230616	1605	43.30	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
139	20230807	150914	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2310	180	2	8.45	9622477800	4263661	656.62	2150	2325	2105	2765	1495	2130	2256.91	7.49	-446940	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	836	19.74	1.44	12	11.79	117.00	1609.00	4395	20230616	-47.44	1605	20221013	43.93	4395	-47.44	20230616	1663	38.91	20230425	4395	-47.44	20230616	1605	43.93	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
140	20230807	140919	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2280	150	2	7.04	8898343055	3947995	608.00	2150	2325	2105	2765	1495	2130	2253.94	7.49	-376543	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	825	19.49	1.42	12	10.91	117.00	1609.00	4395	20230616	-48.12	1605	20221013	42.06	4395	-48.12	20230616	1663	37.10	20230425	4395	-48.12	20230616	1605	42.06	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
141	20230807	130909	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2285	155	2	7.28	8037984035	3572059	550.11	2150	2325	2105	2765	1495	2130	2250.30	7.49	-401921	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	827	19.53	1.42	12	9.87	117.00	1609.00	4395	20230616	-48.01	1605	20221013	42.37	4395	-48.01	20230616	1663	37.40	20230425	4395	-48.01	20230616	1605	42.37	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
142	20230807	120909	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2285	155	2	7.28	6613066280	2952470	454.69	2150	2310	2105	2765	1495	2130	2239.91	7.49	-243169	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	827	19.53	1.42	12	8.16	117.00	1609.00	4395	20230616	-48.01	1605	20221013	42.37	4395	-48.01	20230616	1663	37.40	20230425	4395	-48.01	20230616	1605	42.37	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
143	20230807	110901	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2260	130	2	6.10	5801653090	2596294	399.84	2150	2310	2105	2765	1495	2130	2234.66	7.49	-203653	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	818	19.32	1.40	12	7.18	117.00	1609.00	4395	20230616	-48.58	1605	20221013	40.81	4395	-48.58	20230616	1663	35.90	20230425	4395	-48.58	20230616	1605	40.81	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
144	20230807	100913	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	90	2	4.23	4276178725	1923691	296.25	2150	2280	2105	2765	1495	2130	2222.99	7.49	-200289	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	803	18.97	1.38	12	5.32	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
145	20230807	090910	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2130	0	3	0.00	301033905	141231	21.75	2150	2155	2105	2765	1495	2130	2131.52	7.49	-76847	2213	2171	2113	2071	2013	2192	2092	36	635	100	1320	5	1	36177589	771	18.21	1.32	12	0.39	117.00	1609.00	4395	20230616	-51.54	1605	20221013	32.71	4395	-51.54	20230616	1663	28.08	20230425	4395	-51.54	20230616	1605	32.71	20221013	1.25	N	277410	100	36 억	2709393	N	N	N	N
146	20230804	160904	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2130	35	2	1.67	1363102825	646391	58.54	2060	2155	2055	2720	1470	2095	2108.79	7.78	-103486	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	771	18.21	1.32	12	1.79	117.00	1609.00	4395	20230616	-51.54	1605	20221013	32.71	4395	-51.54	20230616	1663	28.08	20230425	4395	-51.54	20230616	1605	32.71	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
147	20230804	150903	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2120	25	2	1.19	1268701070	602027	54.52	2060	2155	2055	2720	1470	2095	2107.40	7.78	-80572	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	767	18.12	1.32	12	1.66	117.00	1609.00	4395	20230616	-51.76	1605	20221013	32.09	4395	-51.76	20230616	1663	27.48	20230425	4395	-51.76	20230616	1605	32.09	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
148	20230804	140916	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2130	35	2	1.67	1013942445	482182	43.67	2060	2155	2055	2720	1470	2095	2102.84	7.78	-54386	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	771	18.21	1.32	12	1.33	117.00	1609.00	4395	20230616	-51.54	1605	20221013	32.71	4395	-51.54	20230616	1663	28.08	20230425	4395	-51.54	20230616	1605	32.71	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
149	20230804	130900	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2125	30	2	1.43	787257760	375730	34.03	2060	2125	2055	2720	1470	2095	2095.28	7.78	-26661	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	769	18.16	1.32	12	1.04	117.00	1609.00	4395	20230616	-51.65	1605	20221013	32.40	4395	-51.65	20230616	1663	27.78	20230425	4395	-51.65	20230616	1605	32.40	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
150	20230804	120856	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2100	5	2	0.24	611722535	292146	26.46	2060	2120	2055	2720	1470	2095	2093.89	7.78	-43775	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	760	17.95	1.31	12	0.81	117.00	1609.00	4395	20230616	-52.22	1605	20221013	30.84	4395	-52.22	20230616	1663	26.28	20230425	4395	-52.22	20230616	1605	30.84	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
151	20230804	110908	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2100	5	2	0.24	518718335	247988	22.46	2060	2120	2055	2720	1470	2095	2091.69	7.78	-31605	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	760	17.95	1.31	12	0.69	117.00	1609.00	4395	20230616	-52.22	1605	20221013	30.84	4395	-52.22	20230616	1663	26.28	20230425	4395	-52.22	20230616	1605	30.84	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
152	20230804	100851	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2105	10	2	0.48	271343045	130517	11.82	2060	2110	2055	2720	1470	2095	2078.86	7.78	17071	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	762	17.99	1.31	12	0.36	117.00	1609.00	4395	20230616	-52.10	1605	20221013	31.15	4395	-52.10	20230616	1663	26.58	20230425	4395	-52.10	20230616	1605	31.15	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
153	20230804	090852	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2070	-25	5	-1.19	53751800	26018	2.36	2060	2075	2060	2720	1470	2095	2064.80	7.78	-7435	2235	2165	2090	2020	1945	2200	2055	36	625	100	1290	5	1	36177589	749	17.69	1.29	12	0.07	117.00	1609.00	4395	20230616	-52.90	1605	20221013	28.97	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1605	28.97	20221013	1.20	N	277410	100	36 억	2812877	N	N	N	N
154	20230803	160855	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2095	35	2	1.70	2294346305	1095269	202.25	2060	2160	2015	2675	1445	2060	2094.78	8.15	-136952	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	758	17.91	1.30	12	3.03	117.00	1609.00	4395	20230616	-52.33	1605	20221013	30.53	4395	-52.33	20230616	1663	25.98	20230425	4395	-52.33	20230616	1605	30.53	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
155	20230803	150902	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2075	15	2	0.73	2233253040	1066034	196.85	2060	2160	2015	2675	1445	2060	2094.92	8.15	-129708	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	751	17.74	1.29	12	2.95	117.00	1609.00	4395	20230616	-52.79	1605	20221013	29.28	4395	-52.79	20230616	1663	24.77	20230425	4395	-52.79	20230616	1605	29.28	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
156	20230803	140853	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2070	10	2	0.49	2082826880	993516	183.46	2060	2160	2015	2675	1445	2060	2096.42	8.15	-162765	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	749	17.69	1.29	12	2.75	117.00	1609.00	4395	20230616	-52.90	1605	20221013	28.97	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1605	28.97	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
157	20230803	130856	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2055	-5	5	-0.24	1990204520	948776	175.20	2060	2160	2015	2675	1445	2060	2097.65	8.15	-171483	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	743	17.56	1.28	12	2.62	117.00	1609.00	4395	20230616	-53.24	1605	20221013	28.04	4395	-53.24	20230616	1663	23.57	20230425	4395	-53.24	20230616	1605	28.04	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
158	20230803	120901	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2060	0	3	0.00	1853164060	882317	162.93	2060	2160	2015	2675	1445	2060	2100.34	8.15	-185262	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	745	17.61	1.28	12	2.44	117.00	1609.00	4395	20230616	-53.13	1605	20221013	28.35	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1605	28.35	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
159	20230803	110849	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2070	10	2	0.49	1722227540	818730	151.19	2060	2160	2015	2675	1445	2060	2103.54	8.15	-170174	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	749	17.69	1.29	12	2.26	117.00	1609.00	4395	20230616	-52.90	1605	20221013	28.97	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1605	28.97	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
160	20230803	100848	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2115	55	2	2.67	673767400	324003	59.83	2060	2125	2015	2675	1445	2060	2079.51	8.15	-58606	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	765	18.08	1.31	12	0.90	117.00	1609.00	4395	20230616	-51.88	1605	20221013	31.78	4395	-51.88	20230616	1663	27.18	20230425	4395	-51.88	20230616	1605	31.78	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
161	20230803	090849	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2030	-30	5	-1.46	118159855	57963	10.70	2060	2070	2015	2675	1445	2060	2038.54	8.15	1631	2150	2105	2070	2025	1990	2087	2007	36	615	100	1270	5	1	36177589	734	17.35	1.26	12	0.16	117.00	1609.00	4395	20230616	-53.81	1605	20221013	26.48	4395	-53.81	20230616	1663	22.07	20230425	4395	-53.81	20230616	1605	26.48	20221013	1.19	N	277410	100	36 억	2949826	N	N	N	N
162	20230802	160855	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2060	-35	5	-1.67	1109277690	533829	110.02	2080	2115	2035	2720	1470	2095	2077.97	8.26	-37199	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	745	17.61	1.28	12	1.48	117.00	1609.00	4395	20230616	-53.13	1605	20221013	28.35	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1605	28.35	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
163	20230802	150906	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2060	-35	5	-1.67	1073223430	516344	106.42	2080	2115	2035	2720	1470	2095	2078.49	8.26	-36679	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	745	17.61	1.28	12	1.43	117.00	1609.00	4395	20230616	-53.13	1605	20221013	28.35	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1605	28.35	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
164	20230802	140855	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2060	-35	5	-1.67	975444910	469100	96.68	2080	2115	2035	2720	1470	2095	2079.38	8.26	-17091	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	745	17.61	1.28	12	1.30	117.00	1609.00	4395	20230616	-53.13	1605	20221013	28.35	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1605	28.35	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
165	20230802	130850	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2055	-40	5	-1.91	791144775	379023	78.12	2080	2115	2035	2720	1470	2095	2087.32	8.26	-57724	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	743	17.56	1.28	12	1.05	117.00	1609.00	4395	20230616	-53.24	1605	20221013	28.04	4395	-53.24	20230616	1663	23.57	20230425	4395	-53.24	20230616	1605	28.04	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
166	20230802	120844	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2080	-15	5	-0.72	657205730	313976	64.71	2080	2115	2060	2720	1470	2095	2093.17	8.26	-54534	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	752	17.78	1.29	12	0.87	117.00	1609.00	4395	20230616	-52.67	1605	20221013	29.60	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1605	29.60	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
167	20230802	110847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2090	-5	5	-0.24	548972280	261927	53.98	2080	2115	2060	2720	1470	2095	2095.90	8.26	-39708	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	756	17.86	1.30	12	0.72	117.00	1609.00	4395	20230616	-52.45	1605	20221013	30.22	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1605	30.22	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
168	20230802	100849	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2095	0	3	0.00	298571230	142528	29.38	2080	2115	2060	2720	1470	2095	2094.82	8.26	-2513	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	758	17.91	1.30	12	0.39	117.00	1609.00	4395	20230616	-52.33	1605	20221013	30.53	4395	-52.33	20230616	1663	25.98	20230425	4395	-52.33	20230616	1605	30.53	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
169	20230802	090847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2090	-5	5	-0.24	44741865	21549	4.44	2080	2090	2060	2720	1470	2095	2075.80	8.26	9977	2141	2117	2081	2057	2021	2125	2065	36	625	100	1290	5	1	36177589	756	17.86	1.30	12	0.06	117.00	1609.00	4395	20230616	-52.45	1605	20221013	30.22	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1605	30.22	20221013	1.16	N	277410	100	36 억	2986981	N	N	N	N
170	20230801	160847	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2095	0	3	0.00	1001191625	480669	78.34	2095	2105	2045	2720	1470	2095	2082.80	8.33	-27450	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	758	17.91	1.30	12	1.33	117.00	1609.00	4395	20230616	-52.33	1605	20221013	30.53	4395	-52.33	20230616	1663	25.98	20230425	4395	-52.33	20230616	1605	30.53	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
171	20230801	150843	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2090	-5	5	-0.24	918156140	440937	71.86	2095	2105	2045	2720	1470	2095	2082.28	8.33	-22185	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	756	17.86	1.30	12	1.22	117.00	1609.00	4395	20230616	-52.45	1605	20221013	30.22	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1605	30.22	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
172	20230801	140859	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2070	-25	5	-1.19	853152530	409684	66.77	2095	2105	2045	2720	1470	2095	2082.46	8.33	-26018	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	749	17.69	1.29	12	1.13	117.00	1609.00	4395	20230616	-52.90	1605	20221013	28.97	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1605	28.97	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
173	20230801	130839	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2100	5	2	0.24	720954750	345932	56.38	2095	2105	2045	2720	1470	2095	2084.09	8.33	-16375	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	760	17.95	1.31	12	0.96	117.00	1609.00	4395	20230616	-52.22	1605	20221013	30.84	4395	-52.22	20230616	1663	26.28	20230425	4395	-52.22	20230616	1605	30.84	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
174	20230801	120840	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2095	0	3	0.00	572670965	275220	44.85	2095	2100	2045	2720	1470	2095	2080.78	8.33	-30257	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	758	17.91	1.30	12	0.76	117.00	1609.00	4395	20230616	-52.33	1605	20221013	30.53	4395	-52.33	20230616	1663	25.98	20230425	4395	-52.33	20230616	1605	30.53	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
175	20230801	110837	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2080	-15	5	-0.72	489909425	235545	38.39	2095	2100	2045	2720	1470	2095	2079.90	8.33	-28406	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	752	17.78	1.29	12	0.65	117.00	1609.00	4395	20230616	-52.67	1605	20221013	29.60	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1605	29.60	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
176	20230801	100842	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2075	-20	5	-0.95	247007610	118474	19.31	2095	2100	2070	2720	1470	2095	2084.91	8.33	-22057	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	751	17.74	1.29	12	0.33	117.00	1609.00	4395	20230616	-52.79	1605	20221013	29.28	4395	-52.79	20230616	1663	24.77	20230425	4395	-52.79	20230616	1605	29.28	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N
177	20230801	090835	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2080	-15	5	-0.72	58471150	27983	4.56	2095	2095	2070	2720	1470	2095	2089.52	8.33	-10003	2151	2122	2081	2052	2011	2102	2032	36	625	100	1290	5	1	36177589	752	17.78	1.29	12	0.08	117.00	1609.00	4395	20230616	-52.67	1605	20221013	29.60	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1605	29.60	20221013	1.15	N	277410	100	36 억	3014431	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History