KissMeData/103840/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	380	2	6.74	5454584760	914923	116.10	5670	6150	5460	7330	3950	5640	5961.76	4.62	0	25871	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	858	-28.67	2.14	12	6.42	-210.00	2810.00	6640	20230718	-9.34	2440	20230103	146.72	6640	-9.34	20230718	2440	146.72	20230103	6640	-9.34	20230718	2440	146.72	20230103	5.60	N	103840	100	14 억	658589	N	N	109	N	N
3	20230731	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	430	2	7.62	4844370480	814362	103.34	5670	6150	5460	7330	3950	5640	5948.67	4.62	0	-7698	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	865	-28.90	2.16	12	5.71	-210.00	2810.00	6640	20230718	-8.58	2440	20230103	148.77	6640	-8.58	20230718	2440	148.77	20230103	6640	-8.58	20230718	2440	148.77	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
4	20230731	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	430	2	7.62	3987162240	673076	85.41	5670	6150	5460	7330	3950	5640	5923.79	4.62	0	-34369	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	865	-28.90	2.16	12	4.72	-210.00	2810.00	6640	20230718	-8.58	2440	20230103	148.77	6640	-8.58	20230718	2440	148.77	20230103	6640	-8.58	20230718	2440	148.77	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
5	20230731	130751	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	430	2	7.62	3312497180	562455	71.37	5670	6150	5460	7330	3950	5640	5889.36	4.62	0	-53838	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	865	-28.90	2.16	12	3.94	-210.00	2810.00	6640	20230718	-8.58	2440	20230103	148.77	6640	-8.58	20230718	2440	148.77	20230103	6640	-8.58	20230718	2440	148.77	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
6	20230731	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5760	120	2	2.13	1000293440	178553	22.66	5670	5790	5460	7330	3950	5640	5602.22	4.62	0	-50456	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	821	-27.43	2.05	12	1.25	-210.00	2810.00	6640	20230718	-13.25	2440	20230103	136.07	6640	-13.25	20230718	2440	136.07	20230103	6640	-13.25	20230718	2440	136.07	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
7	20230731	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	-40	5	-0.71	778446050	139570	17.71	5670	5730	5460	7330	3950	5640	5577.46	4.62	0	-40328	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	798	-26.67	1.99	12	0.98	-210.00	2810.00	6640	20230718	-15.66	2440	20230103	129.51	6640	-15.66	20230718	2440	129.51	20230103	6640	-15.66	20230718	2440	129.51	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
8	20230731	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	-90	5	-1.60	518242900	92895	11.79	5670	5730	5460	7330	3950	5640	5578.80	4.62	0	-27029	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	791	-26.43	1.98	12	0.65	-210.00	2810.00	6640	20230718	-16.42	2440	20230103	127.46	6640	-16.42	20230718	2440	127.46	20230103	6640	-16.42	20230718	2440	127.46	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
9	20230731	090749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	40	2	0.71	4592810	810	0.10	5670	5680	5670	7330	3950	5640	5670.14	4.62	0	1395	6253	5946	5643	5336	5033	6100	5490	14	1690	100	3490	10	1	14258000	810	-27.05	2.02	12	0.01	-210.00	2810.00	6640	20230718	-14.46	2440	20230103	132.79	6640	-14.46	20230718	2440	132.79	20230103	6640	-14.46	20230718	2440	132.79	20230103	5.60	N	103840	100	14 억	658589	N	N	0	N	N
10	20230728	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	230	2	4.25	4466218270	784649	149.24	5340	5950	5340	7030	3790	5410	5692.10	3.75	0	103439	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	804	-26.86	2.01	12	5.50	-210.00	2810.00	6640	20230718	-15.06	2440	20230103	131.15	6640	-15.06	20230718	2440	131.15	20230103	6640	-15.06	20230718	2440	131.15	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
11	20230728	150750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	310	2	5.73	4273928850	750666	142.77	5340	5950	5340	7030	3790	5410	5693.52	3.75	0	96367	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	816	-27.24	2.04	12	5.26	-210.00	2810.00	6640	20230718	-13.86	2440	20230103	134.43	6640	-13.86	20230718	2440	134.43	20230103	6640	-13.86	20230718	2440	134.43	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
12	20230728	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	310	2	5.73	3610045940	634141	120.61	5340	5950	5340	7030	3790	5410	5692.81	3.75	0	20713	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	816	-27.24	2.04	12	4.45	-210.00	2810.00	6640	20230718	-13.86	2440	20230103	134.43	6640	-13.86	20230718	2440	134.43	20230103	6640	-13.86	20230718	2440	134.43	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
13	20230728	130750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	410	2	7.58	2742071380	482603	91.79	5340	5950	5340	7030	3790	5410	5681.84	3.75	0	19601	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	830	-27.71	2.07	12	3.38	-210.00	2810.00	6640	20230718	-12.35	2440	20230103	138.52	6640	-12.35	20230718	2440	138.52	20230103	6640	-12.35	20230718	2440	138.52	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
14	20230728	120748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	540	2	9.98	2167647030	384156	73.06	5340	5950	5340	7030	3790	5410	5642.62	3.75	0	19369	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	848	-28.33	2.12	12	2.69	-210.00	2810.00	6640	20230718	-10.39	2440	20230103	143.85	6640	-10.39	20230718	2440	143.85	20230103	6640	-10.39	20230718	2440	143.85	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
15	20230728	110754	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	230	2	4.25	1168805380	212344	40.39	5340	5710	5340	7030	3790	5410	5504.30	3.75	0	21453	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	804	-26.86	2.01	12	1.49	-210.00	2810.00	6640	20230718	-15.06	2440	20230103	131.15	6640	-15.06	20230718	2440	131.15	20230103	6640	-15.06	20230718	2440	131.15	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
16	20230728	100745	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	70	2	1.29	720870400	132295	25.16	5340	5570	5340	7030	3790	5410	5448.96	3.75	0	5994	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	781	-26.10	1.95	12	0.93	-210.00	2810.00	6640	20230718	-17.47	2440	20230103	124.59	6640	-17.47	20230718	2440	124.59	20230103	6640	-17.47	20230718	2440	124.59	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
17	20230728	090752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5460	50	2	0.92	198326760	36854	7.01	5340	5470	5340	7030	3790	5410	5381.42	3.75	0	9428	5790	5600	5390	5200	4990	5695	5295	14	1620	100	3350	10	1	14258000	778	-26.00	1.94	12	0.26	-210.00	2810.00	6640	20230718	-17.77	2440	20230103	123.77	6640	-17.77	20230718	2440	123.77	20230103	6640	-17.77	20230718	2440	123.77	20230103	6.11	N	103840	100	14 억	534808	N	N	108	N	N
18	20230727	160746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	-20	5	-0.37	2788780770	520087	50.71	5340	5580	5180	7050	3810	5430	5362.09	3.81	205052	-7408	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	771	-25.76	1.93	12	3.65	-210.00	2810.00	6640	20230718	-18.52	2440	20230103	121.72	6640	-18.52	20230718	2440	121.72	20230103	6640	-18.52	20230718	2440	121.72	20230103	6.35	N	103840	100	14 억	543211	N	N	108	N	N
19	20230727	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5460	30	2	0.55	2606224970	486238	47.41	5340	5580	5180	7050	3810	5430	5359.98	3.81	205052	-12469	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	778	-26.00	1.94	12	3.41	-210.00	2810.00	6640	20230718	-17.77	2440	20230103	123.77	6640	-17.77	20230718	2440	123.77	20230103	6640	-17.77	20230718	2440	123.77	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
20	20230727	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	0	3	0.00	2099056990	393355	38.36	5340	5580	5180	7050	3810	5430	5336.29	3.81	205052	16417	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	774	-25.86	1.93	12	2.76	-210.00	2810.00	6640	20230718	-18.22	2440	20230103	122.54	6640	-18.22	20230718	2440	122.54	20230103	6640	-18.22	20230718	2440	122.54	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
21	20230727	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-80	5	-1.47	1911206150	358347	34.94	5340	5580	5180	7050	3810	5430	5333.40	3.81	205052	23933	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	763	-25.48	1.90	12	2.51	-210.00	2810.00	6640	20230718	-19.43	2440	20230103	119.26	6640	-19.43	20230718	2440	119.26	20230103	6640	-19.43	20230718	2440	119.26	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
22	20230727	120744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	-20	5	-0.37	1699048500	318663	31.07	5340	5580	5180	7050	3810	5430	5331.80	3.81	205052	52073	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	771	-25.76	1.93	12	2.23	-210.00	2810.00	6640	20230718	-18.52	2440	20230103	121.72	6640	-18.52	20230718	2440	121.72	20230103	6640	-18.52	20230718	2440	121.72	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
23	20230727	110747	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	-70	5	-1.29	1514313810	284654	27.76	5340	5580	5180	7050	3810	5430	5319.84	3.81	205052	62755	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	764	-25.52	1.91	12	2.00	-210.00	2810.00	6640	20230718	-19.28	2440	20230103	119.67	6640	-19.28	20230718	2440	119.67	20230103	6640	-19.28	20230718	2440	119.67	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
24	20230727	100744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-80	5	-1.47	1342219380	252331	24.61	5340	5580	5180	7050	3810	5430	5319.28	3.81	205052	63556	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	763	-25.48	1.90	12	1.77	-210.00	2810.00	6640	20230718	-19.43	2440	20230103	119.26	6640	-19.43	20230718	2440	119.26	20230103	6640	-19.43	20230718	2440	119.26	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
25	20230727	090742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5470	40	2	0.74	224505910	41262	4.02	5340	5580	5340	7050	3810	5430	5440.98	3.81	205052	-8047	6716	6072	5336	4692	3956	5705	4325	14	1620	100	3360	10	1	14258000	780	-26.05	1.95	12	0.29	-210.00	2810.00	6640	20230718	-17.62	2440	20230103	124.18	6640	-17.62	20230718	2440	124.18	20230103	6640	-17.62	20230718	2440	124.18	20230103	6.35	N	103840	100	14 억	543211	N	N	0	N	N
26	20230726	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	-380	5	-6.54	5609865020	1022376	116.42	5780	5980	4600	7550	4070	5810	5487.10	2.37	0	193345	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	774	-25.86	1.93	12	7.17	-210.00	2810.00	6640	20230718	-18.22	2440	20230103	122.54	6640	-18.22	20230718	2440	122.54	20230103	6640	-18.22	20230718	2440	122.54	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
27	20230726	150746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	-410	5	-7.06	5286619150	962148	109.56	5780	5980	4600	7550	4070	5810	5494.60	2.37	0	188956	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	770	-25.71	1.92	12	6.75	-210.00	2810.00	6640	20230718	-18.67	2440	20230103	121.31	6640	-18.67	20230718	2440	121.31	20230103	6640	-18.67	20230718	2440	121.31	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
28	20230726	140740	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	-450	5	-7.75	3722299450	669190	76.20	5780	5980	4600	7550	4070	5810	5562.40	2.37	0	74240	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	764	-25.52	1.91	12	4.69	-210.00	2810.00	6640	20230718	-19.28	2440	20230103	119.67	6640	-19.28	20230718	2440	119.67	20230103	6640	-19.28	20230718	2440	119.67	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
29	20230726	130739	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-230	5	-3.96	2811792890	494432	56.30	5780	5980	5350	7550	4070	5810	5686.92	2.37	0	56161	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	796	-26.57	1.99	12	3.47	-210.00	2810.00	6640	20230718	-15.96	2440	20230103	128.69	6640	-15.96	20230718	2440	128.69	20230103	6640	-15.96	20230718	2440	128.69	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
30	20230726	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-230	5	-3.96	2279225660	397312	45.24	5780	5980	5510	7550	4070	5810	5736.61	2.37	0	26221	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	796	-26.57	1.99	12	2.79	-210.00	2810.00	6640	20230718	-15.96	2440	20230103	128.69	6640	-15.96	20230718	2440	128.69	20230103	6640	-15.96	20230718	2440	128.69	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
31	20230726	110736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	-120	5	-2.07	1884229070	326937	37.23	5780	5980	5560	7550	4070	5810	5763.28	2.37	0	52600	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	811	-27.10	2.02	12	2.29	-210.00	2810.00	6640	20230718	-14.31	2440	20230103	133.20	6640	-14.31	20230718	2440	133.20	20230103	6640	-14.31	20230718	2440	133.20	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
32	20230726	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	-20	5	-0.34	1094547690	188168	21.43	5780	5980	5690	7550	4070	5810	5816.86	2.37	0	37463	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	826	-27.57	2.06	12	1.32	-210.00	2810.00	6640	20230718	-12.80	2440	20230103	137.30	6640	-12.80	20230718	2440	137.30	20230103	6640	-12.80	20230718	2440	137.30	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
33	20230726	090736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	-100	5	-1.72	180605030	31245	3.56	5780	5980	5710	7550	4070	5810	5780.29	2.37	0	-4439	6570	6190	6000	5620	5430	6095	5525	14	1740	100	3600	10	1	14258000	814	-27.19	2.03	12	0.22	-210.00	2810.00	6640	20230718	-14.01	2440	20230103	134.02	6640	-14.01	20230718	2440	134.02	20230103	6640	-14.01	20230718	2440	134.02	20230103	6.28	N	103840	100	14 억	338159	N	N	90	N	N
34	20230725	160735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-230	5	-3.81	5353977340	875270	49.72	6010	6380	5810	7850	4230	6040	6117.71	2.12	0	11714	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	828	-27.67	2.07	12	6.14	-210.00	2810.00	6640	20230718	-12.50	2440	20230103	138.11	6640	-12.50	20230718	2440	138.11	20230103	6640	-12.50	20230718	2440	138.11	20230103	4.95	N	103840	100	14 억	302336	N	N	90	N	N
35	20230725	150728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	-70	5	-1.16	4993526380	813876	46.23	6010	6380	5870	7850	4230	6040	6135.49	2.12	0	-4205	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	851	-28.43	2.12	12	5.71	-210.00	2810.00	6640	20230718	-10.09	2440	20230103	144.67	6640	-10.09	20230718	2440	144.67	20230103	6640	-10.09	20230718	2440	144.67	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
36	20230725	140727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6030	-10	5	-0.17	4641812840	755035	42.89	6010	6380	5870	7850	4230	6040	6147.81	2.12	0	1228	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	860	-28.71	2.15	12	5.30	-210.00	2810.00	6640	20230718	-9.19	2440	20230103	147.13	6640	-9.19	20230718	2440	147.13	20230103	6640	-9.19	20230718	2440	147.13	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
37	20230725	130735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	0	3	0.00	4460329010	724926	41.18	6010	6380	5870	7850	4230	6040	6152.81	2.12	0	7446	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	861	-28.76	2.15	12	5.08	-210.00	2810.00	6640	20230718	-9.04	2440	20230103	147.54	6640	-9.04	20230718	2440	147.54	20230103	6640	-9.04	20230718	2440	147.54	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
38	20230725	120734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	30	2	0.50	4242125820	688796	39.13	6010	6380	5870	7850	4230	6040	6158.76	2.12	0	2821	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	865	-28.90	2.16	12	4.83	-210.00	2810.00	6640	20230718	-8.58	2440	20230103	148.77	6640	-8.58	20230718	2440	148.77	20230103	6640	-8.58	20230718	2440	148.77	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
39	20230725	110733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	30	2	0.50	3950934040	640420	36.38	6010	6380	5870	7850	4230	6040	6169.29	2.12	0	20006	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	865	-28.90	2.16	12	4.49	-210.00	2810.00	6640	20230718	-8.58	2440	20230103	148.77	6640	-8.58	20230718	2440	148.77	20230103	6640	-8.58	20230718	2440	148.77	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
40	20230725	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	60	2	0.99	3178331030	513360	29.16	6010	6380	5870	7850	4230	6040	6191.23	2.12	0	60856	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	870	-29.05	2.17	12	3.60	-210.00	2810.00	6640	20230718	-8.13	2440	20230103	150.00	6640	-8.13	20230718	2440	150.00	20230103	6640	-8.13	20230718	2440	150.00	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
41	20230725	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-90	5	-1.49	204481770	34387	1.95	6010	6030	5870	7850	4230	6040	5946.48	2.12	0	-9848	6560	6300	5890	5630	5220	6430	5760	14	1810	100	3740	10	1	14258000	848	-28.33	2.12	12	0.24	-210.00	2810.00	6640	20230718	-10.39	2440	20230103	143.85	6640	-10.39	20230718	2440	143.85	20230103	6640	-10.39	20230718	2440	143.85	20230103	4.95	N	103840	100	14 억	302336	N	N	174	N	N
42	20230724	160734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	280	2	4.86	10446315390	1753949	57.17	5700	6150	5480	7480	4040	5760	5955.84	2.12	0	42450	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	861	-28.76	2.15	12	12.30	-210.00	2810.00	6640	20230718	-9.04	2440	20230103	147.54	6640	-9.04	20230718	2440	147.54	20230103	6640	-9.04	20230718	2440	147.54	20230103	4.63	N	103840	100	14 억	302905	N	N	174	N	N
43	20230724	150730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	280	2	4.86	10164837090	1707357	55.66	5700	6150	5480	7480	4040	5760	5953.55	2.12	0	54566	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	861	-28.76	2.15	12	11.97	-210.00	2810.00	6640	20230718	-9.04	2440	20230103	147.54	6640	-9.04	20230718	2440	147.54	20230103	6640	-9.04	20230718	2440	147.54	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
44	20230724	140728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	280	2	4.86	8892160490	1498216	48.84	5700	6150	5480	7480	4040	5760	5935.17	2.12	0	32904	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	861	-28.76	2.15	12	10.51	-210.00	2810.00	6640	20230718	-9.04	2440	20230103	147.54	6640	-9.04	20230718	2440	147.54	20230103	6640	-9.04	20230718	2440	147.54	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
45	20230724	130729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6030	270	2	4.69	7830554520	1322543	43.11	5700	6150	5480	7480	4040	5760	5920.83	2.12	0	10715	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	860	-28.71	2.15	12	9.28	-210.00	2810.00	6640	20230718	-9.19	2440	20230103	147.13	6640	-9.19	20230718	2440	147.13	20230103	6640	-9.19	20230718	2440	147.13	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
46	20230724	120729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	280	2	4.86	6895143400	1167469	38.06	5700	6150	5480	7480	4040	5760	5906.06	2.12	0	4727	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	861	-28.76	2.15	12	8.19	-210.00	2810.00	6640	20230718	-9.04	2440	20230103	147.54	6640	-9.04	20230718	2440	147.54	20230103	6640	-9.04	20230718	2440	147.54	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
47	20230724	110733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	220	2	3.82	3050279940	527459	17.19	5700	6040	5480	7480	4040	5760	5782.97	2.12	0	-22424	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	853	-28.48	2.13	12	3.70	-210.00	2810.00	6640	20230718	-9.94	2440	20230103	145.08	6640	-9.94	20230718	2440	145.08	20230103	6640	-9.94	20230718	2440	145.08	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
48	20230724	100725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	80	2	1.39	1298101380	230609	7.52	5700	5900	5480	7480	4040	5760	5629.01	2.12	0	20132	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	833	-27.81	2.08	12	1.62	-210.00	2810.00	6640	20230718	-12.05	2440	20230103	139.34	6640	-12.05	20230718	2440	139.34	20230103	6640	-12.05	20230718	2440	139.34	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
49	20230724	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	-210	5	-3.65	481321110	86097	2.81	5700	5760	5480	7480	4040	5760	5590.45	2.12	0	6040	6506	6132	5856	5482	5206	6320	5670	14	1720	100	3570	10	1	14258000	791	-26.43	1.98	12	0.60	-210.00	2810.00	6640	20230718	-16.42	2440	20230103	127.46	6640	-16.42	20230718	2440	127.46	20230103	6640	-16.42	20230718	2440	127.46	20230103	4.63	N	103840	100	14 억	302905	N	N	83	N	N
50	20230721	160723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5760	130	2	2.31	18149198760	3057497	500.49	5580	6230	5580	7310	3950	5630	5936.20	2.28	0	-19109	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	821	-27.43	2.05	12	21.44	-210.00	2810.00	6640	20230718	-13.25	2440	20230103	136.07	6640	-13.25	20230718	2440	136.07	20230103	6640	-13.25	20230718	2440	136.07	20230103	4.86	N	103840	100	14 억	325479	N	N	83	N	N
51	20230721	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	210	2	3.73	17792557140	2995824	490.40	5580	6230	5580	7310	3950	5630	5939.12	2.28	0	-26875	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	833	-27.81	2.08	12	21.01	-210.00	2810.00	6640	20230718	-12.05	2440	20230103	139.34	6640	-12.05	20230718	2440	139.34	20230103	6640	-12.05	20230718	2440	139.34	20230103	4.86	N	103840	100	14 억	325479	N	N	0	N	N
52	20230721	140722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	220	2	3.91	16967530330	2854647	467.29	5580	6230	5580	7310	3950	5630	5943.83	2.28	0	-56964	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	834	-27.86	2.08	12	20.02	-210.00	2810.00	6640	20230718	-11.90	2440	20230103	139.75	6640	-11.90	20230718	2440	139.75	20230103	6640	-11.90	20230718	2440	139.75	20230103	4.86	N	103840	100	14 억	325479	N	N	0	N	N
53	20230721	130725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	220	2	3.91	16482331250	2771858	453.73	5580	6230	5580	7310	3950	5630	5946.31	2.28	0	-25108	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	834	-27.86	2.08	12	19.44	-210.00	2810.00	6640	20230718	-11.90	2440	20230103	139.75	6640	-11.90	20230718	2440	139.75	20230103	6640	-11.90	20230718	2440	139.75	20230103	4.86	N	103840	100	14 억	325479	N	N	0	N	N
54	20230721	120733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	330	2	5.86	15868143550	2667477	436.65	5580	6230	5580	7310	3950	5630	5948.75	2.28	0	-49455	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	850	-28.38	2.12	12	18.71	-210.00	2810.00	6640	20230718	-10.24	2440	20230103	144.26	6640	-10.24	20230718	2440	144.26	20230103	6640	-10.24	20230718	2440	144.26	20230103	4.86	N	103840	100	14 억	325479	N	N	0	N	N
55	20230721	110728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	270	2	4.80	14230107690	2395443	392.12	5580	6230	5580	7310	3950	5630	5940.49	2.28	0	-105997	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	841	-28.10	2.10	12	16.80	-210.00	2810.00	6640	20230718	-11.14	2440	20230103	141.80	6640	-11.14	20230718	2440	141.80	20230103	6640	-11.14	20230718	2440	141.80	20230103	4.86	N	103840	100	14 억	325479	N	N	0	N	N
56	20230721	100728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	240	2	4.26	12120208450	2039574	333.86	5580	6230	5580	7310	3950	5630	5942.52	2.28	0	-125873	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	837	-27.95	2.09	12	14.30	-210.00	2810.00	6640	20230718	-11.60	2440	20230103	140.57	6640	-11.60	20230718	2440	140.57	20230103	6640	-11.60	20230718	2440	140.57	20230103	4.86	N	103840	100	14 억	325479	N	N	0	N	N
57	20230721	090727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6130	500	2	8.88	3126969340	528704	86.55	5580	6130	5580	7310	3950	5630	5914.41	2.28	0	58679	5896	5762	5656	5522	5416	5710	5470	14	1680	100	3490	10	1	14258000	874	-29.19	2.18	12	3.71	-210.00	2810.00	6640	20230718	-7.68	2440	20230103	151.23	6640	-7.68	20230718	2440	151.23	20230103	6640	-7.68	20230718	2440	151.23	20230103	4.86	N	103840	100	14 억	325479	Y	N	0	N	N
58	20230720	160721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5630	-120	5	-2.09	3427797320	607389	87.97	5750	5790	5550	7470	4030	5750	5643.52	1.87	0	53593	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	803	-26.81	2.00	12	4.26	-210.00	2810.00	6640	20230718	-15.21	2440	20230103	130.74	6640	-15.21	20230718	2440	130.74	20230103	6640	-15.21	20230718	2440	130.74	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
59	20230720	150721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-140	5	-2.43	3247104700	575341	83.33	5750	5790	5550	7470	4030	5750	5643.78	1.87	0	43679	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	800	-26.71	2.00	12	4.04	-210.00	2810.00	6640	20230718	-15.51	2440	20230103	129.92	6640	-15.51	20230718	2440	129.92	20230103	6640	-15.51	20230718	2440	129.92	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
60	20230720	140720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-100	5	-1.74	2383955100	421048	60.98	5750	5790	5600	7470	4030	5750	5661.94	1.87	0	37325	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	806	-26.90	2.01	12	2.95	-210.00	2810.00	6640	20230718	-14.91	2440	20230103	131.56	6640	-14.91	20230718	2440	131.56	20230103	6640	-14.91	20230718	2440	131.56	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
61	20230720	130720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-100	5	-1.74	2201959610	388783	56.31	5750	5790	5600	7470	4030	5750	5663.71	1.87	0	29377	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	806	-26.90	2.01	12	2.73	-210.00	2810.00	6640	20230718	-14.91	2440	20230103	131.56	6640	-14.91	20230718	2440	131.56	20230103	6640	-14.91	20230718	2440	131.56	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
62	20230720	120725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-70	5	-1.22	1952750690	344610	49.91	5750	5790	5600	7470	4030	5750	5666.53	1.87	0	21284	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	810	-27.05	2.02	12	2.42	-210.00	2810.00	6640	20230718	-14.46	2440	20230103	132.79	6640	-14.46	20230718	2440	132.79	20230103	6640	-14.46	20230718	2440	132.79	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
63	20230720	110724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-140	5	-2.43	1702966040	300562	43.53	5750	5790	5600	7470	4030	5750	5665.92	1.87	0	9592	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	800	-26.71	2.00	12	2.11	-210.00	2810.00	6640	20230718	-15.51	2440	20230103	129.92	6640	-15.51	20230718	2440	129.92	20230103	6640	-15.51	20230718	2440	129.92	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
64	20230720	100716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-100	5	-1.74	935322520	164421	23.81	5750	5790	5620	7470	4030	5750	5688.55	1.87	0	-23374	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	806	-26.90	2.01	12	1.15	-210.00	2810.00	6640	20230718	-14.91	2440	20230103	131.56	6640	-14.91	20230718	2440	131.56	20230103	6640	-14.91	20230718	2440	131.56	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
65	20230720	090717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	-50	5	-0.87	119314640	20858	3.02	5750	5780	5690	7470	4030	5750	5720.22	1.87	0	-6569	6163	5956	5843	5636	5523	5900	5580	14	1720	100	3560	10	1	14258000	813	-27.14	2.03	12	0.15	-210.00	2810.00	6640	20230718	-14.16	2440	20230103	133.61	6640	-14.16	20230718	2440	133.61	20230103	6640	-14.16	20230718	2440	133.61	20230103	5.10	N	103840	100	14 억	266680	N	N	0	N	N
66	20230719	160730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	-250	5	-4.17	3993917760	683638	28.62	5980	6050	5730	7800	4200	6000	5842.11	1.28	0	81587	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	820	-27.38	2.05	12	4.79	-210.00	2810.00	6640	20230718	-13.40	2440	20230103	135.66	6640	-13.40	20230718	2440	135.66	20230103	6640	-13.40	20230718	2440	135.66	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
67	20230719	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-180	5	-3.00	3545112590	605708	25.36	5980	6050	5730	7800	4200	6000	5852.54	1.28	0	66966	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	830	-27.71	2.07	12	4.25	-210.00	2810.00	6640	20230718	-12.35	2440	20230103	138.52	6640	-12.35	20230718	2440	138.52	20230103	6640	-12.35	20230718	2440	138.52	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
68	20230719	140732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-190	5	-3.17	2987787330	509353	21.33	5980	6050	5730	7800	4200	6000	5865.52	1.28	0	40468	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	828	-27.67	2.07	12	3.57	-210.00	2810.00	6640	20230718	-12.50	2440	20230103	138.11	6640	-12.50	20230718	2440	138.11	20230103	6640	-12.50	20230718	2440	138.11	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
69	20230719	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5920	-80	5	-1.33	2693459840	459016	19.22	5980	6050	5730	7800	4200	6000	5867.55	1.28	0	39611	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	844	-28.19	2.11	12	3.22	-210.00	2810.00	6640	20230718	-10.84	2440	20230103	142.62	6640	-10.84	20230718	2440	142.62	20230103	6640	-10.84	20230718	2440	142.62	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
70	20230719	120733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-190	5	-3.17	2310654660	393380	16.47	5980	6050	5730	7800	4200	6000	5873.45	1.28	0	33913	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	828	-27.67	2.07	12	2.76	-210.00	2810.00	6640	20230718	-12.50	2440	20230103	138.11	6640	-12.50	20230718	2440	138.11	20230103	6640	-12.50	20230718	2440	138.11	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
71	20230719	110732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	-210	5	-3.50	1785869540	302529	12.67	5980	6050	5790	7800	4200	6000	5902.74	1.28	0	24040	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	826	-27.57	2.06	12	2.12	-210.00	2810.00	6640	20230718	-12.80	2440	20230103	137.30	6640	-12.80	20230718	2440	137.30	20230103	6640	-12.80	20230718	2440	137.30	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
72	20230719	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5880	-120	5	-2.00	1148713860	193814	8.11	5980	6050	5850	7800	4200	6000	5926.42	1.28	0	28515	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	838	-28.00	2.09	12	1.36	-210.00	2810.00	6640	20230718	-11.45	2440	20230103	140.98	6640	-11.45	20230718	2440	140.98	20230103	6640	-11.45	20230718	2440	140.98	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
73	20230719	090726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5920	-80	5	-1.33	229103300	38460	1.61	5980	6020	5920	7800	4200	6000	5955.51	1.28	0	11113	6920	6460	6180	5720	5440	6320	5580	14	1800	100	3720	10	1	14258000	844	-28.19	2.11	12	0.27	-210.00	2810.00	6640	20230718	-10.84	2440	20230103	142.62	6640	-10.84	20230718	2440	142.62	20230103	6640	-10.84	20230718	2440	142.62	20230103	3.60	N	103840	100	14 억	182973	N	N	2620	N	N
74	20230718	160725	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6000	-230	5	-3.69	14805441010	2380519	36.07	6070	6640	5900	8090	4370	6230	6219.49	2.20	0	-135812	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	855	-28.57	2.14	12	16.70	-210.00	2810.00	6640	20230718	-9.64	2440	20230103	145.90	6640	-9.64	20230718	2440	145.90	20230103	6640	-9.64	20230718	2440	145.90	20230103	3.59	N	103840	100	14 억	313854	N	N	2620	N	N
75	20230718	150724	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6010	-220	5	-3.53	14497613670	2329254	35.30	6070	6640	5900	8090	4370	6230	6224.14	2.20	0	-135299	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	857	-28.62	2.14	12	16.34	-210.00	2810.00	6640	20230718	-9.49	2440	20230103	146.31	6640	-9.49	20230718	2440	146.31	20230103	6640	-9.49	20230718	2440	146.31	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
76	20230718	140721	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5980	-250	5	-4.01	14163131080	2273232	34.45	6070	6640	5900	8090	4370	6230	6230.39	2.20	0	-122487	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	853	-28.48	2.13	12	15.94	-210.00	2810.00	6640	20230718	-9.94	2440	20230103	145.08	6640	-9.94	20230718	2440	145.08	20230103	6640	-9.94	20230718	2440	145.08	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
77	20230718	130722	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6070	-160	5	-2.57	13583616810	2176773	32.99	6070	6640	5900	8090	4370	6230	6240.26	2.20	0	-102492	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	865	-28.90	2.16	12	15.27	-210.00	2810.00	6640	20230718	-8.58	2440	20230103	148.77	6640	-8.58	20230718	2440	148.77	20230103	6640	-8.58	20230718	2440	148.77	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
78	20230718	120728	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6100	-130	5	-2.09	11446205790	1830944	27.75	6070	6640	5900	8090	4370	6230	6251.53	2.20	0	-79427	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	870	-29.05	2.17	12	12.84	-210.00	2810.00	6640	20230718	-8.13	2440	20230103	150.00	6640	-8.13	20230718	2440	150.00	20230103	6640	-8.13	20230718	2440	150.00	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
79	20230718	110728	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6010	-220	5	-3.53	10661276630	1699928	25.76	6070	6640	5900	8090	4370	6230	6271.61	2.20	0	-57474	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	857	-28.62	2.14	12	11.92	-210.00	2810.00	6640	20230718	-9.49	2440	20230103	146.31	6640	-9.49	20230718	2440	146.31	20230103	6640	-9.49	20230718	2440	146.31	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
80	20230718	100720	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6040	-190	5	-3.05	9487094810	1504400	22.80	6070	6640	5920	8090	4370	6230	6306.24	2.20	0	-22456	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	861	-28.76	2.15	12	10.55	-210.00	2810.00	6640	20230718	-9.04	2440	20230103	147.54	6640	-9.04	20230718	2440	147.54	20230103	6640	-9.04	20230718	2440	147.54	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
81	20230718	090720	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6570	340	2	5.46	3660573570	572506	8.68	6070	6640	6040	8090	4370	6230	6394.01	2.20	0	38134	7030	6630	6140	5740	5250	6830	5940	14	1860	100	3860	10	1	14258000	937	-31.29	2.34	12	4.02	-210.00	2810.00	6640	20230718	-1.05	2440	20230103	169.26	6640	-1.05	20230718	2440	169.26	20230103	6640	-1.05	20230718	2440	169.26	20230103	3.59	N	103840	100	14 억	313854	N	N	0	N	N
82	20230717	160721	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6230	860	2	16.01	39999971120	6551674	537.80	6000	6540	5650	6980	3760	5370	6105.53	2.66	0	-57921	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	888	-29.67	2.22	12	45.95	-210.00	2810.00	6540	20230717	-4.74	2440	20230103	155.33	6540	-4.74	20230717	2440	155.33	20230103	6540	-4.74	20230717	2440	155.33	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
83	20230717	150718	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6090	720	2	13.41	38412360370	6294557	516.69	6000	6540	5650	6980	3760	5370	6102.79	2.66	0	-97554	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	868	-29.00	2.17	12	44.15	-210.00	2810.00	6540	20230717	-6.88	2440	20230103	149.59	6540	-6.88	20230717	2440	149.59	20230103	6540	-6.88	20230717	2440	149.59	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
84	20230717	140720	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6080	710	2	13.22	34622084920	5681923	466.40	6000	6540	5650	6980	3760	5370	6093.72	2.66	0	-128482	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	867	-28.95	2.16	12	39.85	-210.00	2810.00	6540	20230717	-7.03	2440	20230103	149.18	6540	-7.03	20230717	2440	149.18	20230103	6540	-7.03	20230717	2440	149.18	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
85	20230717	130715	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6080	710	2	13.22	32750277850	5376660	441.35	6000	6540	5650	6980	3760	5370	6091.56	2.66	0	-176711	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	867	-28.95	2.16	12	37.71	-210.00	2810.00	6540	20230717	-7.03	2440	20230103	149.18	6540	-7.03	20230717	2440	149.18	20230103	6540	-7.03	20230717	2440	149.18	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
86	20230717	120723	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5960	590	2	10.99	30857643950	5065076	415.77	6000	6540	5650	6980	3760	5370	6092.62	2.66	0	-281483	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	850	-28.38	2.12	12	35.52	-210.00	2810.00	6540	20230717	-8.87	2440	20230103	144.26	6540	-8.87	20230717	2440	144.26	20230103	6540	-8.87	20230717	2440	144.26	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
87	20230717	110714	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6010	640	2	11.92	29592503230	4854991	398.53	6000	6540	5650	6980	3760	5370	6095.68	2.66	0	-284112	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	857	-28.62	2.14	12	34.05	-210.00	2810.00	6540	20230717	-8.10	2440	20230103	146.31	6540	-8.10	20230717	2440	146.31	20230103	6540	-8.10	20230717	2440	146.31	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
88	20230717	100715	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5750	380	2	7.08	25548040330	4177498	342.91	6000	6540	5650	6980	3760	5370	6116.11	2.66	0	-262319	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	820	-27.38	2.05	12	29.30	-210.00	2810.00	6540	20230717	-12.08	2440	20230103	135.66	6540	-12.08	20230717	2440	135.66	20230103	6540	-12.08	20230717	2440	135.66	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
89	20230717	090715	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6080	710	2	13.22	7242540540	1180914	96.94	6000	6400	5730	6980	3760	5370	6134.74	2.66	0	-79121	5883	5626	5363	5106	4843	5755	5235	14	1610	100	3320	10	1	14258000	867	-28.95	2.16	12	8.28	-210.00	2810.00	6400	20230717	-5.00	2440	20230103	149.18	6400	-5.00	20230717	2440	149.18	20230103	6400	-5.00	20230717	2440	149.18	20230103	3.43	N	103840	100	14 억	378718	N	N	0	N	N
90	20230714	160714	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5370	70	2	1.32	6371802130	1192235	58.63	5290	5620	5100	6890	3710	5300	5344.26	3.24	0	-91124	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	766	-25.57	1.91	12	8.36	-210.00	2810.00	5620	20230714	-4.45	2440	20230103	120.08	5620	-4.45	20230714	2440	120.08	20230103	5620	-4.45	20230714	2440	120.08	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
91	20230714	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5280	-20	5	-0.38	4899765470	923564	45.42	5290	5470	5100	6890	3710	5300	5305.28	3.24	0	-79689	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	753	-25.14	1.88	12	6.48	-210.00	2810.00	5550	20230706	-4.86	2440	20230103	116.39	5550	-4.86	20230706	2440	116.39	20230103	5550	-4.86	20230706	2440	116.39	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
92	20230714	140722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5320	20	2	0.38	3241130870	616017	30.29	5290	5400	5100	6890	3710	5300	5261.43	3.24	0	-5371	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	759	-25.33	1.89	12	4.32	-210.00	2810.00	5550	20230706	-4.14	2440	20230103	118.03	5550	-4.14	20230706	2440	118.03	20230103	5550	-4.14	20230706	2440	118.03	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
93	20230714	130711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	50	2	0.94	2530704130	481662	23.69	5290	5400	5100	6890	3710	5300	5254.11	3.24	0	-26410	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	763	-25.48	1.90	12	3.38	-210.00	2810.00	5550	20230706	-3.60	2440	20230103	119.26	5550	-3.60	20230706	2440	119.26	20230103	5550	-3.60	20230706	2440	119.26	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
94	20230714	120713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	30	2	0.57	2249407120	428697	21.08	5290	5400	5100	6890	3710	5300	5247.08	3.24	0	-31917	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	760	-25.38	1.90	12	3.01	-210.00	2810.00	5550	20230706	-3.96	2440	20230103	118.44	5550	-3.96	20230706	2440	118.44	20230103	5550	-3.96	20230706	2440	118.44	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
95	20230714	110719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-30	5	-0.57	1873889670	357762	17.59	5290	5400	5100	6890	3710	5300	5237.81	3.24	0	-35036	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	751	-25.10	1.88	12	2.51	-210.00	2810.00	5550	20230706	-5.05	2440	20230103	115.98	5550	-5.05	20230706	2440	115.98	20230103	5550	-5.05	20230706	2440	115.98	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
96	20230714	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-60	5	-1.13	1455242810	277628	13.65	5290	5400	5100	6890	3710	5300	5241.70	3.24	0	-39843	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	747	-24.95	1.86	12	1.95	-210.00	2810.00	5550	20230706	-5.59	2440	20230103	114.75	5550	-5.59	20230706	2440	114.75	20230103	5550	-5.59	20230706	2440	114.75	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
97	20230714	090717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-40	5	-0.75	353128790	66531	3.27	5290	5400	5220	6890	3710	5300	5307.73	3.24	0	-18903	5730	5515	5225	5010	4720	5622	5117	14	1590	100	3280	10	1	14258000	750	-25.05	1.87	12	0.47	-210.00	2810.00	5550	20230706	-5.23	2440	20230103	115.57	5550	-5.23	20230706	2440	115.57	20230103	5550	-5.23	20230706	2440	115.57	20230103	2.98	N	103840	100	14 억	461840	N	N	1358	N	N
98	20230713	160714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	360	2	7.29	10686856645	2028989	66.42	4935	5440	4935	6420	3460	4940	5267.07	2.99	0	38863	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	756	-25.24	1.89	12	14.23	-210.00	2810.00	5550	20230706	-4.50	2440	20230103	117.21	5550	-4.50	20230706	2440	117.21	20230103	5550	-4.50	20230706	2440	117.21	20230103	3.29	N	103840	100	14 억	426770	N	N	1358	N	N
99	20230713	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	400	2	8.10	10231801525	1943030	63.61	4935	5440	4935	6420	3460	4940	5265.90	2.99	0	28490	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	761	-25.43	1.90	12	13.63	-210.00	2810.00	5550	20230706	-3.78	2440	20230103	118.85	5550	-3.78	20230706	2440	118.85	20230103	5550	-3.78	20230706	2440	118.85	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
100	20230713	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	430	2	8.70	9363045545	1781354	58.32	4935	5440	4935	6420	3460	4940	5256.14	2.99	0	37723	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	766	-25.57	1.91	12	12.49	-210.00	2810.00	5550	20230706	-3.24	2440	20230103	120.08	5550	-3.24	20230706	2440	120.08	20230103	5550	-3.24	20230706	2440	120.08	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
101	20230713	130711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	410	2	8.30	8418605905	1604827	52.54	4935	5440	4935	6420	3460	4940	5245.80	2.99	0	-2351	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	763	-25.48	1.90	12	11.26	-210.00	2810.00	5550	20230706	-3.60	2440	20230103	119.26	5550	-3.60	20230706	2440	119.26	20230103	5550	-3.60	20230706	2440	119.26	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
102	20230713	120707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	370	2	7.49	5459253455	1054956	34.54	4935	5350	4935	6420	3460	4940	5174.86	2.99	0	-10652	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	757	-25.29	1.89	12	7.40	-210.00	2810.00	5550	20230706	-4.32	2440	20230103	117.62	5550	-4.32	20230706	2440	117.62	20230103	5550	-4.32	20230706	2440	117.62	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
103	20230713	110712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5170	230	2	4.66	2748421365	538827	17.64	4935	5200	4935	6420	3460	4940	5100.75	2.99	0	-28682	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	737	-24.62	1.84	12	3.78	-210.00	2810.00	5550	20230706	-6.85	2440	20230103	111.89	5550	-6.85	20230706	2440	111.89	20230103	5550	-6.85	20230706	2440	111.89	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
104	20230713	100708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	140	2	2.83	1854282195	364963	11.95	4935	5200	4935	6420	3460	4940	5080.74	2.99	0	-35166	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	724	-24.19	1.81	12	2.56	-210.00	2810.00	5550	20230706	-8.47	2440	20230103	108.20	5550	-8.47	20230706	2440	108.20	20230103	5550	-8.47	20230706	2440	108.20	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
105	20230713	090650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	160	2	3.24	583541985	114678	3.75	4935	5170	4935	6420	3460	4940	5088.53	2.99	0	-15733	5550	5245	4965	4660	4380	5397	4812	14	1480	100	3060	10	1	14258000	727	-24.29	1.81	12	0.80	-210.00	2810.00	5550	20230706	-8.11	2440	20230103	109.02	5550	-8.11	20230706	2440	109.02	20230103	5550	-8.11	20230706	2440	109.02	20230103	3.29	N	103840	100	14 억	426770	N	N	0	N	N
106	20230712	160706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	290	2	6.24	15260067200	3036492	439.67	4685	5270	4685	6040	3255	4650	5025.56	2.17	0	124351	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	5	1	14258000	704	-23.52	1.76	12	21.30	-210.00	2810.00	5550	20230706	-10.99	2440	20230103	102.46	5550	-10.99	20230706	2440	102.46	20230103	5550	-10.99	20230706	2440	102.46	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
107	20230712	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	290	2	6.24	15011715765	2986106	432.38	4685	5270	4685	6040	3255	4650	5027.19	2.17	0	117311	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	5	1	14258000	704	-23.52	1.76	12	20.94	-210.00	2810.00	5550	20230706	-10.99	2440	20230103	102.46	5550	-10.99	20230706	2440	102.46	20230103	5550	-10.99	20230706	2440	102.46	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
108	20230712	140659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4990	340	2	7.31	14508565385	2884125	417.61	4685	5270	4685	6040	3255	4650	5030.49	2.17	0	116253	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	5	1	14258000	711	-23.76	1.78	12	20.23	-210.00	2810.00	5550	20230706	-10.09	2440	20230103	104.51	5550	-10.09	20230706	2440	104.51	20230103	5550	-10.09	20230706	2440	104.51	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
109	20230712	130702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	370	2	7.96	13530473630	2688007	389.21	4685	5270	4685	6040	3255	4650	5033.65	2.17	0	81995	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	10	1	14258000	716	-23.90	1.79	12	18.85	-210.00	2810.00	5550	20230706	-9.55	2440	20230103	105.74	5550	-9.55	20230706	2440	105.74	20230103	5550	-9.55	20230706	2440	105.74	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
110	20230712	120703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	500	2	10.75	10121387800	2023874	293.05	4685	5220	4685	6040	3255	4650	5001.00	2.17	0	-81499	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	10	1	14258000	734	-24.52	1.83	12	14.19	-210.00	2810.00	5550	20230706	-7.21	2440	20230103	111.07	5550	-7.21	20230706	2440	111.07	20230103	5550	-7.21	20230706	2440	111.07	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
111	20230712	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4990	340	2	7.31	7114741040	1435795	207.90	4685	5090	4685	6040	3255	4650	4955.26	2.17	0	-112156	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	5	1	14258000	711	-23.76	1.78	12	10.07	-210.00	2810.00	5550	20230706	-10.09	2440	20230103	104.51	5550	-10.09	20230706	2440	104.51	20230103	5550	-10.09	20230706	2440	104.51	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
112	20230712	100704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	350	2	7.53	6235485610	1258852	182.28	4685	5090	4685	6040	3255	4650	4953.31	2.17	0	-127355	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	10	1	14258000	713	-23.81	1.78	12	8.83	-210.00	2810.00	5550	20230706	-9.91	2440	20230103	104.92	5550	-9.91	20230706	2440	104.92	20230103	5550	-9.91	20230706	2440	104.92	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
113	20230712	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4815	165	2	3.55	873921280	181396	26.27	4685	4875	4685	6040	3255	4650	4817.75	2.17	0	6041	4843	4746	4653	4556	4463	4795	4605	14	1392	100	2880	5	1	14258000	687	-22.93	1.71	12	1.27	-210.00	2810.00	5550	20230706	-13.24	2440	20230103	97.34	5550	-13.24	20230706	2440	97.34	20230103	5550	-13.24	20230706	2440	97.34	20230103	3.04	N	103840	100	14 억	309881	N	N	0	N	N
114	20230711	160654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4650	20	2	0.43	3182736790	683763	60.66	4610	4750	4560	6010	3245	4630	4654.79	2.38	0	-27680	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	663	-22.14	1.65	12	4.80	-210.00	2810.00	5550	20230706	-16.22	2440	20230103	90.57	5550	-16.22	20230706	2440	90.57	20230103	5550	-16.22	20230706	2440	90.57	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
115	20230711	150653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	40	2	0.86	2849081110	612203	54.31	4610	4750	4560	6010	3245	4630	4653.87	2.38	0	-35517	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	666	-22.24	1.66	12	4.29	-210.00	2810.00	5550	20230706	-15.86	2440	20230103	91.39	5550	-15.86	20230706	2440	91.39	20230103	5550	-15.86	20230706	2440	91.39	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
116	20230711	140649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4700	70	2	1.51	2491203535	535547	47.51	4610	4750	4560	6010	3245	4630	4651.75	2.38	0	-29237	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	670	-22.38	1.67	12	3.76	-210.00	2810.00	5550	20230706	-15.32	2440	20230103	92.62	5550	-15.32	20230706	2440	92.62	20230103	5550	-15.32	20230706	2440	92.62	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
117	20230711	130641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4665	35	2	0.76	2067162630	445065	39.48	4610	4750	4560	6010	3245	4630	4644.67	2.38	0	-9393	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	665	-22.21	1.66	12	3.12	-210.00	2810.00	5550	20230706	-15.95	2440	20230103	91.19	5550	-15.95	20230706	2440	91.19	20230103	5550	-15.95	20230706	2440	91.19	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
118	20230711	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4635	5	2	0.11	1874281365	403590	35.80	4610	4750	4560	6010	3245	4630	4644.07	2.38	0	-8603	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	661	-22.07	1.65	12	2.83	-210.00	2810.00	5550	20230706	-16.49	2440	20230103	89.96	5550	-16.49	20230706	2440	89.96	20230103	5550	-16.49	20230706	2440	89.96	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
119	20230711	110700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	0	3	0.00	1511297445	325589	28.88	4610	4750	4560	6010	3245	4630	4641.78	2.38	0	8735	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	660	-22.05	1.65	12	2.28	-210.00	2810.00	5550	20230706	-16.58	2440	20230103	89.75	5550	-16.58	20230706	2440	89.75	20230103	5550	-16.58	20230706	2440	89.75	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
120	20230711	100657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4640	10	2	0.22	1172787330	252575	22.41	4610	4750	4560	6010	3245	4630	4643.39	2.38	0	3228	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	662	-22.10	1.65	12	1.77	-210.00	2810.00	5550	20230706	-16.40	2440	20230103	90.16	5550	-16.40	20230706	2440	90.16	20230103	5550	-16.40	20230706	2440	90.16	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
121	20230711	090656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4605	-25	5	-0.54	217491325	47277	4.19	4610	4655	4570	6010	3245	4630	4599.53	2.38	0	-6229	5110	4870	4740	4500	4370	4805	4435	14	1382	100	2870	5	1	14258000	657	-21.93	1.64	12	0.33	-210.00	2810.00	5550	20230706	-17.03	2440	20230103	88.73	5550	-17.03	20230706	2440	88.73	20230103	5550	-17.03	20230706	2440	88.73	20230103	2.72	N	103840	100	14 억	338679	N	N	0	N	N
122	20230710	160652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4630	-255	5	-5.22	5305600700	1113459	21.20	4885	4980	4610	6350	3420	4885	4765.36	1.87	0	57456	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	660	-22.05	1.65	12	7.81	-210.00	2810.00	5550	20230706	-16.58	2440	20230103	89.75	5550	-16.58	20230706	2440	89.75	20230103	5550	-16.58	20230706	2440	89.75	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
123	20230710	150652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4685	-200	5	-4.09	4746989925	993362	18.91	4885	4980	4610	6350	3420	4885	4778.71	1.87	0	40560	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	668	-22.31	1.67	12	6.97	-210.00	2810.00	5550	20230706	-15.59	2440	20230103	92.01	5550	-15.59	20230706	2440	92.01	20230103	5550	-15.59	20230706	2440	92.01	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
124	20230710	140645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4695	-190	5	-3.89	4327568675	904053	17.21	4885	4980	4610	6350	3420	4885	4786.85	1.87	0	32680	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	669	-22.36	1.67	12	6.34	-210.00	2810.00	5550	20230706	-15.41	2440	20230103	92.42	5550	-15.41	20230706	2440	92.42	20230103	5550	-15.41	20230706	2440	92.42	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
125	20230710	130638	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4735	-150	5	-3.07	3940586775	822153	15.65	4885	4980	4610	6350	3420	4885	4793.01	1.87	0	37470	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	675	-22.55	1.69	12	5.77	-210.00	2810.00	5550	20230706	-14.68	2440	20230103	94.06	5550	-14.68	20230706	2440	94.06	20230103	5550	-14.68	20230706	2440	94.06	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
126	20230710	120653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4845	-40	5	-0.82	3159614195	657766	12.52	4885	4980	4610	6350	3420	4885	4803.55	1.87	0	15627	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	691	-23.07	1.72	12	4.61	-210.00	2810.00	5550	20230706	-12.70	2440	20230103	98.57	5550	-12.70	20230706	2440	98.57	20230103	5550	-12.70	20230706	2440	98.57	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
127	20230710	110652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-75	5	-1.54	2798075830	582610	11.09	4885	4980	4610	6350	3420	4885	4802.66	1.87	0	3823	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	686	-22.90	1.71	12	4.09	-210.00	2810.00	5550	20230706	-13.33	2440	20230103	97.13	5550	-13.33	20230706	2440	97.13	20230103	5550	-13.33	20230706	2440	97.13	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
128	20230710	100653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-85	5	-1.74	2309757120	480697	9.15	4885	4980	4610	6350	3420	4885	4805.02	1.87	0	-10449	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	684	-22.86	1.71	12	3.37	-210.00	2810.00	5550	20230706	-13.51	2440	20230103	96.72	5550	-13.51	20230706	2440	96.72	20230103	5550	-13.51	20230706	2440	96.72	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
129	20230710	090647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-35	5	-0.72	498330515	101302	1.93	4885	4980	4840	6350	3420	4885	4919.26	1.87	0	-20593	5755	5320	5065	4630	4375	5192	4502	14	1465	100	3020	5	1	14258000	692	-23.10	1.73	12	0.71	-210.00	2810.00	5550	20230706	-12.61	2440	20230103	98.77	5550	-12.61	20230706	2440	98.77	20230103	5550	-12.61	20230706	2440	98.77	20230103	3.21	N	103840	100	14 억	266104	N	N	0	N	N
130	20230707	160645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	-105	5	-2.10	27015973390	5220645	40.21	5020	5500	4810	6480	3495	4990	5174.89	0.42	0	216446	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	5	1	14258000	697	-23.26	1.74	12	36.62	-210.00	2810.00	5550	20230706	-11.98	2440	20230103	100.20	5550	-11.98	20230706	2440	100.20	20230103	5550	-11.98	20230706	2440	100.20	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
131	20230707	150645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-90	5	-1.80	26195986885	5053042	38.92	5020	5500	4810	6480	3495	4990	5184.22	0.42	0	167344	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	5	1	14258000	699	-23.33	1.74	12	35.44	-210.00	2810.00	5550	20230706	-11.71	2440	20230103	100.82	5550	-11.71	20230706	2440	100.82	20230103	5550	-11.71	20230706	2440	100.82	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
132	20230707	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	-30	5	-0.60	25089475365	4829532	37.19	5020	5500	4810	6480	3495	4990	5195.03	0.42	0	158481	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	5	1	14258000	707	-23.62	1.77	12	33.87	-210.00	2810.00	5550	20230706	-10.63	2440	20230103	103.28	5550	-10.63	20230706	2440	103.28	20230103	5550	-10.63	20230706	2440	103.28	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
133	20230707	130650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	110	2	2.20	22593435060	4322091	33.29	5020	5500	4940	6480	3495	4990	5227.46	0.42	0	78380	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	10	1	14258000	727	-24.29	1.81	12	30.31	-210.00	2810.00	5550	20230706	-8.11	2440	20230103	109.02	5550	-8.11	20230706	2440	109.02	20230103	5550	-8.11	20230706	2440	109.02	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
134	20230707	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	110	2	2.20	21663756970	4138555	31.87	5020	5500	4940	6480	3495	4990	5234.65	0.42	0	49600	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	10	1	14258000	727	-24.29	1.81	12	29.03	-210.00	2810.00	5550	20230706	-8.11	2440	20230103	109.02	5550	-8.11	20230706	2440	109.02	20230103	5550	-8.11	20230706	2440	109.02	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
135	20230707	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	230	2	4.61	19406612530	3702072	28.51	5020	5500	4940	6480	3495	4990	5242.13	0.42	0	35114	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	10	1	14258000	744	-24.86	1.86	12	25.96	-210.00	2810.00	5550	20230706	-5.95	2440	20230103	113.93	5550	-5.95	20230706	2440	113.93	20230103	5550	-5.95	20230706	2440	113.93	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
136	20230707	100645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	260	2	5.21	16840420850	3208252	24.71	5020	5500	4940	6480	3495	4990	5249.14	0.42	0	537	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	10	1	14258000	749	-25.00	1.87	12	22.50	-210.00	2810.00	5550	20230706	-5.41	2440	20230103	115.16	5550	-5.41	20230706	2440	115.16	20230103	5550	-5.41	20230706	2440	115.16	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
137	20230707	090647	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	30	2	0.60	1785282580	354150	2.73	5020	5130	4940	6480	3495	4990	5041.11	0.42	0	19480	6200	5595	4945	4340	3690	5897	4642	14	1492	100	3090	10	1	14258000	716	-23.90	1.79	12	2.48	-210.00	2810.00	5550	20230706	-9.55	2440	20230103	105.74	5550	-9.55	20230706	2440	105.74	20230103	5550	-9.55	20230706	2440	105.74	20230103	3.30	N	103840	100	14 억	59787	N	N	0	N	N
138	20230706	160645	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4990	685	2	15.91	65334070945	12894935	3362.38	4295	5550	4295	5590	3015	4305	5066.68	0.74	0	-42157	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	5	1	14258000	711	-23.76	1.78	12	90.44	-210.00	2810.00	5550	20230706	-10.09	2440	20230103	104.51	5550	-10.09	20230706	2440	104.51	20230103	5550	-10.09	20230706	2440	104.51	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
139	20230706	150647	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5000	695	2	16.14	63905865975	12609640	3287.99	4295	5550	4295	5590	3015	4305	5068.02	0.74	0	-49508	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	10	1	14258000	713	-23.81	1.78	12	88.44	-210.00	2810.00	5550	20230706	-9.91	2440	20230103	104.92	5550	-9.91	20230706	2440	104.92	20230103	5550	-9.91	20230706	2440	104.92	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
140	20230706	140647	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5010	705	2	16.38	58676277000	11573513	3017.82	4295	5550	4295	5590	3015	4305	5069.88	0.74	0	-59796	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	10	1	14258000	714	-23.86	1.78	12	81.17	-210.00	2810.00	5550	20230706	-9.73	2440	20230103	105.33	5550	-9.73	20230706	2440	105.33	20230103	5550	-9.73	20230706	2440	105.33	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
141	20230706	130647	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5150	845	2	19.63	50785322810	10012730	2610.84	4295	5550	4295	5590	3015	4305	5072.08	0.74	0	-82744	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	10	1	14258000	734	-24.52	1.83	12	70.23	-210.00	2810.00	5550	20230706	-7.21	2440	20230103	111.07	5550	-7.21	20230706	2440	111.07	20230103	5550	-7.21	20230706	2440	111.07	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
142	20230706	120644	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	5210	905	2	21.02	39807671980	7865644	2050.98	4295	5550	4295	5590	3015	4305	5060.96	0.74	0	-68758	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	10	1	14258000	743	-24.81	1.85	12	55.17	-210.00	2810.00	5550	20230706	-6.13	2440	20230103	113.52	5550	-6.13	20230706	2440	113.52	20230103	5550	-6.13	20230706	2440	113.52	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
143	20230706	110650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4695	390	2	9.06	8266421790	1784851	465.40	4295	4795	4295	5590	3015	4305	4631.44	0.74	0	72808	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	5	1	14258000	669	-22.36	1.67	12	12.52	-210.00	2810.00	5070	20230614	-7.40	2440	20230103	92.42	5070	-7.40	20230614	2440	92.42	20230103	5070	-7.40	20230614	2440	92.42	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
144	20230706	100646	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4600	295	2	6.85	4036388545	882595	230.14	4295	4690	4295	5590	3015	4305	4573.32	0.74	0	10701	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	5	1	14258000	656	-21.90	1.64	12	6.19	-210.00	2810.00	5070	20230614	-9.27	2440	20230103	88.52	5070	-9.27	20230614	2440	88.52	20230103	5070	-9.27	20230614	2440	88.52	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
145	20230706	090645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4530	225	2	5.23	1185387740	259646	67.70	4295	4690	4295	5590	3015	4305	4565.40	0.74	0	-10225	4638	4471	4273	4106	3908	4555	4190	14	1287	100	2660	5	1	14258000	646	-21.57	1.61	12	1.82	-210.00	2810.00	5070	20230614	-10.65	2440	20230103	85.66	5070	-10.65	20230614	2440	85.66	20230103	5070	-10.65	20230614	2440	85.66	20230103	3.34	N	103840	100	14 억	106024	N	N	0	N	N
146	20230705	160643	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4305	80	2	1.89	1578105700	376484	125.17	4220	4440	4075	5490	2960	4225	4191.07	0.90	0	-26270	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	614	-20.50	1.53	12	2.64	-210.00	2810.00	5070	20230614	-15.09	2440	20230103	76.43	5070	-15.09	20230614	2440	76.43	20230103	5070	-15.09	20230614	2440	76.43	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
147	20230705	150641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4150	-75	5	-1.78	1006510750	242121	80.50	4220	4280	4075	5490	2960	4225	4157.06	0.90	0	-19007	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	592	-19.76	1.48	12	1.70	-210.00	2810.00	5070	20230614	-18.15	2440	20230103	70.08	5070	-18.15	20230614	2440	70.08	20230103	5070	-18.15	20230614	2440	70.08	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
148	20230705	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4165	-60	5	-1.42	807312010	194667	64.72	4220	4280	4075	5490	2960	4225	4147.14	0.90	0	-24691	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	594	-19.83	1.48	12	1.37	-210.00	2810.00	5070	20230614	-17.85	2440	20230103	70.70	5070	-17.85	20230614	2440	70.70	20230103	5070	-17.85	20230614	2440	70.70	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
149	20230705	130636	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4225	0	3	0.00	701712710	169486	56.35	4220	4280	4075	5490	2960	4225	4140.24	0.90	0	-23473	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	602	-20.12	1.50	12	1.19	-210.00	2810.00	5070	20230614	-16.67	2440	20230103	73.16	5070	-16.67	20230614	2440	73.16	20230103	5070	-16.67	20230614	2440	73.16	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
150	20230705	120634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4190	-35	5	-0.83	588133670	142351	47.33	4220	4280	4075	5490	2960	4225	4131.57	0.90	0	-35082	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	597	-19.95	1.49	12	1.00	-210.00	2810.00	5070	20230614	-17.36	2440	20230103	71.72	5070	-17.36	20230614	2440	71.72	20230103	5070	-17.36	20230614	2440	71.72	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
151	20230705	110642	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4140	-85	5	-2.01	539436175	130668	43.44	4220	4280	4075	5490	2960	4225	4128.30	0.90	0	-38420	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	590	-19.71	1.47	12	0.92	-210.00	2810.00	5070	20230614	-18.34	2440	20230103	69.67	5070	-18.34	20230614	2440	69.67	20230103	5070	-18.34	20230614	2440	69.67	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
152	20230705	100637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4095	-130	5	-3.08	402711615	97536	32.43	4220	4280	4075	5490	2960	4225	4128.85	0.90	0	-38110	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	584	-19.50	1.46	12	0.68	-210.00	2810.00	5070	20230614	-19.23	2440	20230103	67.83	5070	-19.23	20230614	2440	67.83	20230103	5070	-19.23	20230614	2440	67.83	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
153	20230705	090636	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4135	-90	5	-2.13	73921180	17527	5.83	4220	4280	4135	5490	2960	4225	4217.56	0.90	0	-1850	4591	4407	4216	4032	3841	4500	4125	14	1265	100	2610	5	1	14258000	590	-19.69	1.47	12	0.12	-210.00	2810.00	5070	20230614	-18.44	2440	20230103	69.47	5070	-18.44	20230614	2440	69.47	20230103	5070	-18.44	20230614	2440	69.47	20230103	3.44	N	103840	100	14 억	128607	N	N	0	N	N
154	20230704	160634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4225	105	2	2.55	1251376225	298359	85.34	4120	4400	4025	5350	2885	4120	4194.11	0.80	0	18614	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	602	-20.12	1.50	12	2.09	-210.00	2810.00	5070	20230614	-16.67	2440	20230103	73.16	5070	-16.67	20230614	2440	73.16	20230103	5070	-16.67	20230614	2440	73.16	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
155	20230704	150626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	110	2	2.67	1200715235	286368	81.91	4120	4400	4025	5350	2885	4120	4192.91	0.80	0	15027	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	603	-20.14	1.51	12	2.01	-210.00	2810.00	5070	20230614	-16.57	2440	20230103	73.36	5070	-16.57	20230614	2440	73.36	20230103	5070	-16.57	20230614	2440	73.36	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
156	20230704	140632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	160	2	3.88	856593475	205638	58.82	4120	4400	4025	5350	2885	4120	4165.54	0.80	0	22575	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	610	-20.38	1.52	12	1.44	-210.00	2810.00	5070	20230614	-15.58	2440	20230103	75.41	5070	-15.58	20230614	2440	75.41	20230103	5070	-15.58	20230614	2440	75.41	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
157	20230704	130621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4135	15	2	0.36	395392630	96950	27.73	4120	4190	4025	5350	2885	4120	4078.31	0.80	0	15982	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	590	-19.69	1.47	12	0.68	-210.00	2810.00	5070	20230614	-18.44	2440	20230103	69.47	5070	-18.44	20230614	2440	69.47	20230103	5070	-18.44	20230614	2440	69.47	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
158	20230704	120628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4135	15	2	0.36	377011040	92499	26.46	4120	4190	4025	5350	2885	4120	4075.84	0.80	0	13585	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	590	-19.69	1.47	12	0.65	-210.00	2810.00	5070	20230614	-18.44	2440	20230103	69.47	5070	-18.44	20230614	2440	69.47	20230103	5070	-18.44	20230614	2440	69.47	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
159	20230704	110624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4120	0	3	0.00	359900195	88356	25.27	4120	4190	4025	5350	2885	4120	4073.30	0.80	0	13910	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	587	-19.62	1.47	12	0.62	-210.00	2810.00	5070	20230614	-18.74	2440	20230103	68.85	5070	-18.74	20230614	2440	68.85	20230103	5070	-18.74	20230614	2440	68.85	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
160	20230704	100621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4095	-25	5	-0.61	301841950	74177	21.22	4120	4190	4025	5350	2885	4120	4069.21	0.80	0	13773	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	584	-19.50	1.46	12	0.52	-210.00	2810.00	5070	20230614	-19.23	2440	20230103	67.83	5070	-19.23	20230614	2440	67.83	20230103	5070	-19.23	20230614	2440	67.83	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
161	20230704	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4115	-5	5	-0.12	19877350	4839	1.38	4120	4190	4080	5350	2885	4120	4107.74	0.80	0	-2278	4416	4267	4121	3972	3826	4195	3900	14	1232	100	2550	5	1	14258000	587	-19.60	1.46	12	0.03	-210.00	2810.00	5070	20230614	-18.84	2440	20230103	68.65	5070	-18.84	20230614	2440	68.65	20230103	5070	-18.84	20230614	2440	68.65	20230103	3.62	N	103840	100	14 억	114527	N	N	0	N	N
162	20230703	160613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4120	-125	5	-2.94	1434434425	349106	125.93	4270	4270	3975	5510	2975	4245	4108.87	0.79	0	2616	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	587	-19.62	1.47	12	2.45	-210.00	2810.00	5070	20230614	-18.74	2440	20230103	68.85	5070	-18.74	20230614	2440	68.85	20230103	5070	-18.74	20230614	2440	68.85	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
163	20230703	150621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4095	-150	5	-3.53	1211398290	295589	106.63	4270	4270	3975	5510	2975	4245	4098.25	0.79	0	16871	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	584	-19.50	1.46	12	2.07	-210.00	2810.00	5070	20230614	-19.23	2440	20230103	67.83	5070	-19.23	20230614	2440	67.83	20230103	5070	-19.23	20230614	2440	67.83	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
164	20230703	140620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4090	-155	5	-3.65	679921870	163908	59.13	4270	4270	4060	5510	2975	4245	4148.19	0.79	0	-137	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	583	-19.48	1.46	12	1.15	-210.00	2810.00	5070	20230614	-19.33	2440	20230103	67.62	5070	-19.33	20230614	2440	67.62	20230103	5070	-19.33	20230614	2440	67.62	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
165	20230703	130615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4105	-140	5	-3.30	495686170	118857	42.87	4270	4270	4100	5510	2975	4245	4170.44	0.79	0	-4452	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	585	-19.55	1.46	12	0.83	-210.00	2810.00	5070	20230614	-19.03	2440	20230103	68.24	5070	-19.03	20230614	2440	68.24	20230103	5070	-19.03	20230614	2440	68.24	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
166	20230703	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4170	-75	5	-1.77	362649555	86661	31.26	4270	4270	4145	5510	2975	4245	4184.69	0.79	0	-1853	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	595	-19.86	1.48	12	0.61	-210.00	2810.00	5070	20230614	-17.75	2440	20230103	70.90	5070	-17.75	20230614	2440	70.90	20230103	5070	-17.75	20230614	2440	70.90	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
167	20230703	110617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4165	-80	5	-1.88	336666915	80406	29.00	4270	4270	4145	5510	2975	4245	4187.09	0.79	0	-1288	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	594	-19.83	1.48	12	0.56	-210.00	2810.00	5070	20230614	-17.85	2440	20230103	70.70	5070	-17.85	20230614	2440	70.70	20230103	5070	-17.85	20230614	2440	70.70	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
168	20230703	100607	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4200	-45	5	-1.06	238338625	56800	20.49	4270	4270	4160	5510	2975	4245	4196.10	0.79	0	12126	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	599	-20.00	1.49	12	0.40	-210.00	2810.00	5070	20230614	-17.16	2440	20230103	72.13	5070	-17.16	20230614	2440	72.13	20230103	5070	-17.16	20230614	2440	72.13	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N
169	20230703	090613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4255	10	2	0.24	41885275	9925	3.58	4270	4270	4200	5510	2975	4245	4220.18	0.79	0	19	4558	4401	4198	4041	3838	4480	4120	14	1267	100	2630	5	1	14258000	607	-20.26	1.51	12	0.07	-210.00	2810.00	5070	20230614	-16.07	2440	20230103	74.39	5070	-16.07	20230614	2440	74.39	20230103	5070	-16.07	20230614	2440	74.39	20230103	3.75	N	103840	100	14 억	112823	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History