KissMeData/103840/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6460	60	2	0.94	1531784080	242923	74.45	6330	6520	6200	8320	4480	6400	6305.60	4.16	-22506	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	921	-30.76	2.30	12	1.70	-210.00	2810.00	7250	20230825	-10.90	2440	20230103	164.75	7250	-10.90	20230825	2440	164.75	20230103	7250	-10.90	20230825	2440	164.75	20230103	5.53	N	103840	100	14 억	593676	N	N	307	N	N
3	20230831	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6330	-70	5	-1.09	1165252560	185803	56.94	6330	6430	6200	8320	4480	6400	6271.44	4.16	-9612	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	903	-30.14	2.25	12	1.30	-210.00	2810.00	7250	20230825	-12.69	2440	20230103	159.43	7250	-12.69	20230825	2440	159.43	20230103	7250	-12.69	20230825	2440	159.43	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
4	20230831	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6230	-170	5	-2.66	936143790	149275	45.75	6330	6430	6200	8320	4480	6400	6271.27	4.16	-6519	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	888	-29.67	2.22	12	1.05	-210.00	2810.00	7250	20230825	-14.07	2440	20230103	155.33	7250	-14.07	20230825	2440	155.33	20230103	7250	-14.07	20230825	2440	155.33	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
5	20230831	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6260	-140	5	-2.19	820471400	130722	40.06	6330	6430	6200	8320	4480	6400	6276.46	4.16	-1151	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	893	-29.81	2.23	12	0.92	-210.00	2810.00	7250	20230825	-13.66	2440	20230103	156.56	7250	-13.66	20230825	2440	156.56	20230103	7250	-13.66	20230825	2440	156.56	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
6	20230831	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6280	-120	5	-1.88	728991640	116097	35.58	6330	6430	6200	8320	4480	6400	6279.16	4.16	5262	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	895	-29.90	2.23	12	0.81	-210.00	2810.00	7250	20230825	-13.38	2440	20230103	157.38	7250	-13.38	20230825	2440	157.38	20230103	7250	-13.38	20230825	2440	157.38	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
7	20230831	111506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6270	-130	5	-2.03	698352020	111210	34.08	6330	6430	6200	8320	4480	6400	6279.58	4.16	4624	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	894	-29.86	2.23	12	0.78	-210.00	2810.00	7250	20230825	-13.52	2440	20230103	156.97	7250	-13.52	20230825	2440	156.97	20230103	7250	-13.52	20230825	2440	156.97	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
8	20230831	101141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6390	-10	5	-0.16	370859400	58844	18.03	6330	6430	6240	8320	4480	6400	6302.42	4.16	-2242	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	911	-30.43	2.27	12	0.41	-210.00	2810.00	7250	20230825	-11.86	2440	20230103	161.89	7250	-11.86	20230825	2440	161.89	20230103	7250	-11.86	20230825	2440	161.89	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
9	20230831	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6270	-130	5	-2.03	102764030	16321	5.00	6330	6430	6250	8320	4480	6400	6296.43	4.16	-4467	6820	6610	6390	6180	5960	6715	6285	14	1920	100	3960	10	1	14258000	894	-29.86	2.23	12	0.11	-210.00	2810.00	7250	20230825	-13.52	2440	20230103	156.97	7250	-13.52	20230825	2440	156.97	20230103	7250	-13.52	20230825	2440	156.97	20230103	5.53	N	103840	100	14 억	593676	N	N	37	N	N
10	20230830	160800	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6400	80	2	1.27	2041104870	323552	111.40	6320	6600	6170	8210	4430	6320	6308.34	4.13	5534	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	913	-30.48	2.28	12	2.27	-210.00	2810.00	7250	20230825	-11.72	2440	20230103	162.30	7250	-11.72	20230825	2440	162.30	20230103	7250	-11.72	20230825	2440	162.30	20230103	5.22	N	103840	100	14 억	588208	N	N	37	N	N
11	20230830	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6380	60	2	0.95	1980220730	314034	108.12	6320	6600	6170	8210	4430	6320	6305.75	4.13	8188	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	910	-30.38	2.27	12	2.20	-210.00	2810.00	7250	20230825	-12.00	2440	20230103	161.48	7250	-12.00	20230825	2440	161.48	20230103	7250	-12.00	20230825	2440	161.48	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
12	20230830	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6370	50	2	0.79	1625123750	258306	88.94	6320	6600	6170	8210	4430	6320	6291.47	4.13	18967	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	908	-30.33	2.27	12	1.81	-210.00	2810.00	7250	20230825	-12.14	2440	20230103	161.07	7250	-12.14	20230825	2440	161.07	20230103	7250	-12.14	20230825	2440	161.07	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
13	20230830	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6210	-110	5	-1.74	1368476130	217503	74.89	6320	6600	6170	8210	4430	6320	6291.76	4.13	1970	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	885	-29.57	2.21	12	1.53	-210.00	2810.00	7250	20230825	-14.34	2440	20230103	154.51	7250	-14.34	20230825	2440	154.51	20230103	7250	-14.34	20230825	2440	154.51	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
14	20230830	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6190	-130	5	-2.06	1207217000	191439	65.91	6320	6600	6180	8210	4430	6320	6306.01	4.13	-9404	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	883	-29.48	2.20	12	1.34	-210.00	2810.00	7250	20230825	-14.62	2440	20230103	153.69	7250	-14.62	20230825	2440	153.69	20230103	7250	-14.62	20230825	2440	153.69	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
15	20230830	111452	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6220	-100	5	-1.58	1012384040	160016	55.09	6320	6600	6200	8210	4430	6320	6326.77	4.13	-9580	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	887	-29.62	2.21	12	1.12	-210.00	2810.00	7250	20230825	-14.21	2440	20230103	154.92	7250	-14.21	20230825	2440	154.92	20230103	7250	-14.21	20230825	2440	154.92	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
16	20230830	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6390	70	2	1.11	591034520	92943	32.00	6320	6600	6280	8210	4430	6320	6359.11	4.13	-16910	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	911	-30.43	2.27	12	0.65	-210.00	2810.00	7250	20230825	-11.86	2440	20230103	161.89	7250	-11.86	20230825	2440	161.89	20230103	7250	-11.86	20230825	2440	161.89	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
17	20230830	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6410	90	2	1.42	99685350	15600	5.37	6320	6600	6310	8210	4430	6320	6390.09	4.13	-2729	6786	6552	6416	6182	6046	6485	6115	14	1890	100	3910	10	1	14258000	914	-30.52	2.28	12	0.11	-210.00	2810.00	7250	20230825	-11.59	2440	20230103	162.70	7250	-11.59	20230825	2440	162.70	20230103	7250	-11.59	20230825	2440	162.70	20230103	5.22	N	103840	100	14 억	588208	N	N	16	N	N
18	20230829	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6320	-90	5	-1.40	1817883370	284212	44.45	6430	6650	6280	8330	4490	6410	6396.22	3.96	23229	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	901	-30.10	2.25	12	1.99	-210.00	2810.00	7250	20230825	-12.83	2440	20230103	159.02	7250	-12.83	20230825	2440	159.02	20230103	7250	-12.83	20230825	2440	159.02	20230103	4.27	N	103840	100	14 억	564964	N	N	16	N	N
19	20230829	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6300	-110	5	-1.72	1712197770	267472	41.83	6430	6650	6290	8330	4490	6410	6401.41	3.96	20778	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	898	-30.00	2.24	12	1.88	-210.00	2810.00	7250	20230825	-13.10	2440	20230103	158.20	7250	-13.10	20230825	2440	158.20	20230103	7250	-13.10	20230825	2440	158.20	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
20	20230829	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6330	-80	5	-1.25	1469236330	228995	35.82	6430	6650	6300	8330	4490	6410	6416.02	3.96	11347	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	903	-30.14	2.25	12	1.61	-210.00	2810.00	7250	20230825	-12.69	2440	20230103	159.43	7250	-12.69	20230825	2440	159.43	20230103	7250	-12.69	20230825	2440	159.43	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
21	20230829	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6350	-60	5	-0.94	1372339810	213698	33.42	6430	6650	6300	8330	4490	6410	6421.87	3.96	7555	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	905	-30.24	2.26	12	1.50	-210.00	2810.00	7250	20230825	-12.41	2440	20230103	160.25	7250	-12.41	20230825	2440	160.25	20230103	7250	-12.41	20230825	2440	160.25	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
22	20230829	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6340	-70	5	-1.09	1208303720	187798	29.37	6430	6650	6330	8330	4490	6410	6434.06	3.96	-1329	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	904	-30.19	2.26	12	1.32	-210.00	2810.00	7250	20230825	-12.55	2440	20230103	159.84	7250	-12.55	20230825	2440	159.84	20230103	7250	-12.55	20230825	2440	159.84	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
23	20230829	111714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6470	60	2	0.94	1064407320	165265	25.85	6430	6650	6350	8330	4490	6410	6440.61	3.96	-2368	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	922	-30.81	2.30	12	1.16	-210.00	2810.00	7250	20230825	-10.76	2440	20230103	165.16	7250	-10.76	20230825	2440	165.16	20230103	7250	-10.76	20230825	2440	165.16	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
24	20230829	101136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6390	-20	5	-0.31	774290630	119932	18.76	6430	6650	6360	8330	4490	6410	6456.08	3.96	939	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	911	-30.43	2.27	12	0.84	-210.00	2810.00	7250	20230825	-11.86	2440	20230103	161.89	7250	-11.86	20230825	2440	161.89	20230103	7250	-11.86	20230825	2440	161.89	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
25	20230829	090741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6540	130	2	2.03	183830330	28392	4.44	6430	6620	6410	8330	4490	6410	6474.72	3.96	-5643	7056	6732	6546	6222	6036	6640	6130	14	1920	100	3970	10	1	14258000	932	-31.14	2.33	12	0.20	-210.00	2810.00	7250	20230825	-9.79	2440	20230103	168.03	7250	-9.79	20230825	2440	168.03	20230103	7250	-9.79	20230825	2440	168.03	20230103	4.27	N	103840	100	14 억	564964	N	N	0	N	N
26	20230828	160733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6410	-220	5	-3.32	4203493120	637727	29.76	6600	6870	6360	8610	4650	6630	6591.29	3.97	5977	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	914	-30.52	2.28	12	4.47	-210.00	2810.00	7250	20230825	-11.59	2440	20230103	162.70	7250	-11.59	20230825	2440	162.70	20230103	7250	-11.59	20230825	2440	162.70	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
27	20230828	150743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-210	5	-3.17	4065997540	616276	28.76	6600	6870	6360	8610	4650	6630	6597.62	3.97	-152	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	915	-30.57	2.28	12	4.32	-210.00	2810.00	7250	20230825	-11.45	2440	20230103	163.11	7250	-11.45	20230825	2440	163.11	20230103	7250	-11.45	20230825	2440	163.11	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
28	20230828	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6600	-30	5	-0.45	2921312780	438793	20.48	6600	6870	6360	8610	4650	6630	6657.69	3.97	-49801	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	941	-31.43	2.35	12	3.08	-210.00	2810.00	7250	20230825	-8.97	2440	20230103	170.49	7250	-8.97	20230825	2440	170.49	20230103	7250	-8.97	20230825	2440	170.49	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
29	20230828	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6670	40	2	0.60	2733639320	410516	19.16	6600	6870	6360	8610	4650	6630	6659.13	3.97	-49870	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	951	-31.76	2.37	12	2.88	-210.00	2810.00	7250	20230825	-8.00	2440	20230103	173.36	7250	-8.00	20230825	2440	173.36	20230103	7250	-8.00	20230825	2440	173.36	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
30	20230828	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6760	130	2	1.96	2470577810	371137	17.32	6600	6870	6360	8610	4650	6630	6656.88	3.97	-47962	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	964	-32.19	2.41	12	2.60	-210.00	2810.00	7250	20230825	-6.76	2440	20230103	177.05	7250	-6.76	20230825	2440	177.05	20230103	7250	-6.76	20230825	2440	177.05	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
31	20230828	110736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6770	140	2	2.11	2293090320	344794	16.09	6600	6870	6360	8610	4650	6630	6650.69	3.97	-45480	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	965	-32.24	2.41	12	2.42	-210.00	2810.00	7250	20230825	-6.62	2440	20230103	177.46	7250	-6.62	20230825	2440	177.46	20230103	7250	-6.62	20230825	2440	177.46	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
32	20230828	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6710	80	2	1.21	1584694510	240557	11.23	6600	6760	6360	8610	4650	6630	6587.37	3.97	-60212	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	957	-31.95	2.39	12	1.69	-210.00	2810.00	7250	20230825	-7.45	2440	20230103	175.00	7250	-7.45	20230825	2440	175.00	20230103	7250	-7.45	20230825	2440	175.00	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
33	20230828	090742	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6420	-210	5	-3.17	558705130	86224	4.02	6600	6710	6360	8610	4650	6630	6477.38	3.97	-18990	7750	7190	6690	6130	5630	7470	6410	14	1980	100	4110	10	1	14258000	915	-30.57	2.28	12	0.60	-210.00	2810.00	7250	20230825	-11.45	2440	20230103	163.11	7250	-11.45	20230825	2440	163.11	20230103	7250	-11.45	20230825	2440	163.11	20230103	4.06	N	103840	100	14 억	566318	N	N	0	N	N
34	20230825	160738	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6630	310	2	4.91	14287493020	2138802	184.21	6600	7250	6190	8210	4430	6320	6680.21	4.42	-60078	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	945	-31.57	2.36	12	15.00	-210.00	2810.00	7250	20230825	-8.55	2440	20230103	171.72	7250	-8.55	20230825	2440	171.72	20230103	7250	-8.55	20230825	2440	171.72	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
35	20230825	150741	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6590	270	2	4.27	13941573340	2086471	179.70	6600	7250	6190	8210	4430	6320	6681.93	4.42	-81217	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	940	-31.38	2.35	12	14.63	-210.00	2810.00	7250	20230825	-9.10	2440	20230103	170.08	7250	-9.10	20230825	2440	170.08	20230103	7250	-9.10	20230825	2440	170.08	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
36	20230825	140739	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6670	350	2	5.54	13260899270	1984805	170.95	6600	7250	6190	8210	4430	6320	6681.25	4.42	-107321	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	951	-31.76	2.37	12	13.92	-210.00	2810.00	7250	20230825	-8.00	2440	20230103	173.36	7250	-8.00	20230825	2440	173.36	20230103	7250	-8.00	20230825	2440	173.36	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
37	20230825	130735	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6540	220	2	3.48	12327349730	1844650	158.87	6600	7250	6190	8210	4430	6320	6682.80	4.42	-93064	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	932	-31.14	2.33	12	12.94	-210.00	2810.00	7250	20230825	-9.79	2440	20230103	168.03	7250	-9.79	20230825	2440	168.03	20230103	7250	-9.79	20230825	2440	168.03	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
38	20230825	120736	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6670	350	2	5.54	11777580420	1762009	151.76	6600	7250	6190	8210	4430	6320	6684.22	4.42	-96198	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	951	-31.76	2.37	12	12.36	-210.00	2810.00	7250	20230825	-8.00	2440	20230103	173.36	7250	-8.00	20230825	2440	173.36	20230103	7250	-8.00	20230825	2440	173.36	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
39	20230825	110738	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6720	400	2	6.33	10324316150	1547220	133.26	6600	7250	6190	8210	4430	6320	6672.86	4.42	-159223	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	958	-32.00	2.39	12	10.85	-210.00	2810.00	7250	20230825	-7.31	2440	20230103	175.41	7250	-7.31	20230825	2440	175.41	20230103	7250	-7.31	20230825	2440	175.41	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
40	20230825	100738	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6390	70	2	1.11	8118548210	1212494	104.43	6600	7250	6190	8210	4430	6320	6695.81	4.42	-272156	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	911	-30.43	2.27	12	8.50	-210.00	2810.00	7250	20230825	-11.86	2440	20230103	161.89	7250	-11.86	20230825	2440	161.89	20230103	7250	-11.86	20230825	2440	161.89	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
41	20230825	090736	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6500	180	2	2.85	5378159530	783649	67.49	6600	7250	6440	8210	4430	6320	6863.11	4.42	-195169	7166	6742	6366	5942	5566	6955	6155	14	1890	100	3910	10	1	14258000	927	-30.95	2.31	12	5.50	-210.00	2810.00	7250	20230825	-10.34	2440	20230103	166.39	7250	-10.34	20230825	2440	166.39	20230103	7250	-10.34	20230825	2440	166.39	20230103	4.19	N	103840	100	14 억	630738	N	N	0	N	N
42	20230824	160731	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6320	110	2	1.77	7482091900	1154481	131.80	6140	6790	5990	8070	4350	6210	6480.98	4.35	7888	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	901	-30.10	2.25	12	8.10	-210.00	2810.00	6790	20230824	-6.92	2440	20230103	159.02	6790	-6.92	20230824	2440	159.02	20230103	6790	-6.92	20230824	2440	159.02	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
43	20230824	150729	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6360	150	2	2.42	7322508780	1129276	128.92	6140	6790	5990	8070	4350	6210	6484.27	4.35	5986	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	907	-30.29	2.26	12	7.92	-210.00	2810.00	6790	20230824	-6.33	2440	20230103	160.66	6790	-6.33	20230824	2440	160.66	20230103	6790	-6.33	20230824	2440	160.66	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
44	20230824	140731	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6410	200	2	3.22	7011231880	1080462	123.35	6140	6790	5990	8070	4350	6210	6489.12	4.35	9060	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	914	-30.52	2.28	12	7.58	-210.00	2810.00	6790	20230824	-5.60	2440	20230103	162.70	6790	-5.60	20230824	2440	162.70	20230103	6790	-5.60	20230824	2440	162.70	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
45	20230824	130735	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6440	230	2	3.70	6729201820	1036583	118.34	6140	6790	5990	8070	4350	6210	6491.73	4.35	12019	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	918	-30.67	2.29	12	7.27	-210.00	2810.00	6790	20230824	-5.15	2440	20230103	163.93	6790	-5.15	20230824	2440	163.93	20230103	6790	-5.15	20230824	2440	163.93	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
46	20230824	120736	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6350	140	2	2.25	6259382720	963079	109.95	6140	6790	5990	8070	4350	6210	6499.37	4.35	-2143	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	905	-30.24	2.26	12	6.75	-210.00	2810.00	6790	20230824	-6.48	2440	20230103	160.25	6790	-6.48	20230824	2440	160.25	20230103	6790	-6.48	20230824	2440	160.25	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
47	20230824	110735	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6340	130	2	2.09	5790492170	889699	101.57	6140	6790	5990	8070	4350	6210	6508.40	4.35	2707	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	904	-30.19	2.26	12	6.24	-210.00	2810.00	6790	20230824	-6.63	2440	20230103	159.84	6790	-6.63	20230824	2440	159.84	20230103	6790	-6.63	20230824	2440	159.84	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
48	20230824	100730	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6560	350	2	5.64	4512582200	690248	78.80	6140	6790	5990	8070	4350	6210	6537.66	4.35	-10059	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	935	-31.24	2.33	12	4.84	-210.00	2810.00	6790	20230824	-3.39	2440	20230103	168.85	6790	-3.39	20230824	2440	168.85	20230103	6790	-3.39	20230824	2440	168.85	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
49	20230824	090732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	-150	5	-2.42	176269740	29101	3.32	6140	6150	5990	8070	4350	6210	6056.80	4.35	572	6636	6422	6226	6012	5816	6530	6120	14	1860	100	3850	10	1	14258000	864	-28.86	2.16	12	0.20	-210.00	2810.00	6640	20230718	-8.73	2440	20230103	148.36	6640	-8.73	20230718	2440	148.36	20230103	6640	-8.73	20230718	2440	148.36	20230103	4.13	N	103840	100	14 억	620519	N	N	0	N	N
50	20230823	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6210	220	2	3.67	5427983010	871012	50.02	6190	6440	6030	7780	4200	5990	6232.44	4.20	18066	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	885	-29.57	2.21	12	6.11	-210.00	2810.00	6640	20230718	-6.48	2440	20230103	154.51	6640	-6.48	20230718	2440	154.51	20230103	6640	-6.48	20230718	2440	154.51	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
51	20230823	150729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	170	2	2.84	5214993570	836655	48.05	6190	6440	6030	7780	4200	5990	6233.80	4.20	16653	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	878	-29.33	2.19	12	5.87	-210.00	2810.00	6640	20230718	-7.23	2440	20230103	152.46	6640	-7.23	20230718	2440	152.46	20230103	6640	-7.23	20230718	2440	152.46	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
52	20230823	140733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6200	210	2	3.51	4846735010	777230	44.63	6190	6440	6030	7780	4200	5990	6236.62	4.20	14554	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	884	-29.52	2.21	12	5.45	-210.00	2810.00	6640	20230718	-6.63	2440	20230103	154.10	6640	-6.63	20230718	2440	154.10	20230103	6640	-6.63	20230718	2440	154.10	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
53	20230823	130727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6230	240	2	4.01	4263782760	682956	39.22	6190	6440	6030	7780	4200	5990	6243.96	4.20	-14673	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	888	-29.67	2.22	12	4.79	-210.00	2810.00	6640	20230718	-6.17	2440	20230103	155.33	6640	-6.17	20230718	2440	155.33	20230103	6640	-6.17	20230718	2440	155.33	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
54	20230823	120734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6330	340	2	5.68	4016929250	643561	36.96	6190	6440	6030	7780	4200	5990	6242.60	4.20	-14060	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	903	-30.14	2.25	12	4.51	-210.00	2810.00	6640	20230718	-4.67	2440	20230103	159.43	6640	-4.67	20230718	2440	159.43	20230103	6640	-4.67	20230718	2440	159.43	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
55	20230823	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6280	290	2	4.84	3669054050	588316	33.79	6190	6440	6030	7780	4200	5990	6237.48	4.20	-17994	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	895	-29.90	2.23	12	4.13	-210.00	2810.00	6640	20230718	-5.42	2440	20230103	157.38	6640	-5.42	20230718	2440	157.38	20230103	6640	-5.42	20230718	2440	157.38	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
56	20230823	100728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6180	190	2	3.17	2921823270	469132	26.94	6190	6440	6030	7780	4200	5990	6229.29	4.20	-52761	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	881	-29.43	2.20	12	3.29	-210.00	2810.00	6640	20230718	-6.93	2440	20230103	153.28	6640	-6.93	20230718	2440	153.28	20230103	6640	-6.93	20230718	2440	153.28	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
57	20230823	090735	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6210	220	2	3.67	943056720	152774	8.77	6190	6240	6030	7780	4200	5990	6175.60	4.20	-47980	6736	6362	6006	5632	5276	6550	5820	14	1790	100	3710	10	1	14258000	885	-29.57	2.21	12	1.07	-210.00	2810.00	6640	20230718	-6.48	2440	20230103	154.51	6640	-6.48	20230718	2440	154.51	20230103	6640	-6.48	20230718	2440	154.51	20230103	4.17	N	103840	100	14 억	598371	N	N	0	N	N
58	20230822	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	250	2	4.36	10509004170	1733744	370.96	5680	6380	5650	7460	4020	5740	6061.60	4.18	8053	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	854	-28.52	2.13	12	12.16	-210.00	2810.00	6640	20230718	-9.79	2440	20230103	145.49	6640	-9.79	20230718	2440	145.49	20230103	6640	-9.79	20230718	2440	145.49	20230103	4.47	N	103840	100	14 억	596108	N	N	7	N	N
59	20230822	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	240	2	4.18	9759504550	1606366	343.70	5680	6380	5650	7460	4020	5740	6075.58	4.18	-9479	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	853	-28.48	2.13	12	11.27	-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	4.47	N	103840	100	14 억	596108	N	N	7	N	N
60	20230822	140727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	310	2	5.40	8684832640	1427619	305.46	5680	6380	5650	7460	4020	5740	6083.51	4.18	-16635	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	863	-28.81	2.15	12	10.01	-210.00	2810.00	6640	20230718	-8.89	2440	20230103	147.95	6640	-8.89	20230718	2440	147.95	20230103	6640	-8.89	20230718	2440	147.95	20230103	4.47	N	103840	100	14 억	596108	N	N	7	N	N
61	20230822	130723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	420	2	7.32	7610983670	1252467	267.98	5680	6380	5650	7460	4020	5740	6076.88	4.18	-25809	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	878	-29.33	2.19	12	8.78	-210.00	2810.00	6640	20230718	-7.23	2440	20230103	152.46	6640	-7.23	20230718	2440	152.46	20230103	6640	-7.23	20230718	2440	152.46	20230103	4.47	N	103840	100	14 억	596108	N	N	7	N	N
62	20230822	120714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	360	2	6.27	6894879110	1136053	243.07	5680	6380	5650	7460	4020	5740	6069.24	4.18	-43804	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	870	-29.05	2.17	12	7.97	-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	4.47	N	103840	100	14 억	596108	N	N	7	N	N
63	20230822	110724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	320	2	5.57	2805502690	474984	101.63	5680	6080	5650	7460	4020	5740	5906.63	4.18	-16438	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	864	-28.86	2.16	12	3.33	-210.00	2810.00	6640	20230718	-8.73	2440	20230103	148.36	6640	-8.73	20230718	2440	148.36	20230103	6640	-8.73	20230718	2440	148.36	20230103	4.47	N	103840	100	14 억	596108	N	N	7	N	N
64	20230822	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	50	2	0.87	1138379920	195663	41.86	5680	6000	5650	7460	4020	5740	5818.19	4.18	-28689	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	826	-27.57	2.06	12	1.37	-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	4.47	N	103840	100	14 억	596108	N	N	7	N	N
65	20230822	090724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-90	5	-1.57	79833610	14043	3.00	5680	5710	5650	7460	4020	5740	5683.73	4.18	-449	6160	5950	5630	5420	5100	6055	5525	14	1720	100	3550	10	1	14258000	806	-26.90	2.01	12	0.10	-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	4.47	N	103840	100	14 억	596108	N	N	7	N	N
66	20230821	160721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	490	2	9.33	2642221840	466792	95.03	5310	5840	5310	6820	3680	5250	5660.34	3.47	103563	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	818	-27.33	2.04	12	3.27	-210.00	2810.00	6640	20230718	-13.55	2440	20230103	135.25	6640	-13.55	20230718	2440	135.25	20230103	6640	-13.55	20230718	2440	135.25	20230103	4.39	N	103840	100	14 억	495376	N	N	7	N	N
67	20230821	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	490	2	9.33	2582136360	456300	92.89	5310	5840	5310	6820	3680	5250	5658.86	3.47	100330	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	818	-27.33	2.04	12	3.20	-210.00	2810.00	6640	20230718	-13.55	2440	20230103	135.25	6640	-13.55	20230718	2440	135.25	20230103	6640	-13.55	20230718	2440	135.25	20230103	4.39	N	103840	100	14 억	495376	N	N	0	N	N
68	20230821	140723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	540	2	10.29	2351160540	416173	84.72	5310	5840	5310	6820	3680	5250	5649.48	3.47	97489	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	826	-27.57	2.06	12	2.92	-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	4.39	N	103840	100	14 억	495376	N	N	0	N	N
69	20230821	130731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	490	2	9.33	2027795580	360205	73.33	5310	5840	5310	6820	3680	5250	5629.56	3.47	98015	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	818	-27.33	2.04	12	2.53	-210.00	2810.00	6640	20230718	-13.55	2440	20230103	135.25	6640	-13.55	20230718	2440	135.25	20230103	6640	-13.55	20230718	2440	135.25	20230103	4.39	N	103840	100	14 억	495376	N	N	0	N	N
70	20230821	120727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	520	2	9.90	1885607720	335419	68.28	5310	5840	5310	6820	3680	5250	5621.65	3.47	91246	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	823	-27.48	2.05	12	2.35	-210.00	2810.00	6640	20230718	-13.10	2440	20230103	136.48	6640	-13.10	20230718	2440	136.48	20230103	6640	-13.10	20230718	2440	136.48	20230103	4.39	N	103840	100	14 억	495376	N	N	0	N	N
71	20230821	110723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	530	2	10.10	1625076160	290237	59.09	5310	5840	5310	6820	3680	5250	5599.14	3.47	91266	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	824	-27.52	2.06	12	2.04	-210.00	2810.00	6640	20230718	-12.95	2440	20230103	136.89	6640	-12.95	20230718	2440	136.89	20230103	6640	-12.95	20230718	2440	136.89	20230103	4.39	N	103840	100	14 억	495376	N	N	0	N	N
72	20230821	100721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	430	2	8.19	994219810	180226	36.69	5310	5710	5310	6820	3680	5250	5516.52	3.47	48295	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	810	-27.05	2.02	12	1.26	-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	4.39	N	103840	100	14 억	495376	N	N	0	N	N
73	20230821	090729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	150	2	2.86	159516880	29402	5.99	5310	5520	5310	6820	3680	5250	5425.38	3.47	3961	5676	5462	5256	5042	4836	5360	4940	14	1570	100	3250	10	1	14258000	770	-25.71	1.92	12	0.21	-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	4.39	N	103840	100	14 억	495376	N	N	0	N	N
74	20230818	160722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-180	5	-3.31	2543877920	490923	100.96	5280	5470	5050	7050	3810	5430	5181.82	2.66	115453	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	749	-25.00	1.87	12	3.44	-210.00	2810.00	6640	20230718	-20.93	2440	20230103	115.16	6640	-20.93	20230718	2440	115.16	20230103	6640	-20.93	20230718	2440	115.16	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
75	20230818	150715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5280	-150	5	-2.76	2373739920	458754	94.34	5280	5470	5050	7050	3810	5430	5174.32	2.66	110381	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	753	-25.14	1.88	12	3.22	-210.00	2810.00	6640	20230718	-20.48	2440	20230103	116.39	6640	-20.48	20230718	2440	116.39	20230103	6640	-20.48	20230718	2440	116.39	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
76	20230818	140720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-160	5	-2.95	2219926940	429607	88.35	5280	5470	5050	7050	3810	5430	5167.34	2.66	103715	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	751	-25.10	1.88	12	3.01	-210.00	2810.00	6640	20230718	-20.63	2440	20230103	115.98	6640	-20.63	20230718	2440	115.98	20230103	6640	-20.63	20230718	2440	115.98	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
77	20230818	130715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-360	5	-6.63	1676228490	324149	66.66	5280	5470	5070	7050	3810	5430	5171.17	2.66	53435	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	723	-24.14	1.80	12	2.27	-210.00	2810.00	6640	20230718	-23.64	2440	20230103	107.79	6640	-23.64	20230718	2440	107.79	20230103	6640	-23.64	20230718	2440	107.79	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
78	20230818	120727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-330	5	-6.08	1354095530	260816	53.64	5280	5470	5070	7050	3810	5430	5191.77	2.66	35576	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	727	-24.29	1.81	12	1.83	-210.00	2810.00	6640	20230718	-23.19	2440	20230103	109.02	6640	-23.19	20230718	2440	109.02	20230103	6640	-23.19	20230718	2440	109.02	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
79	20230818	110718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-270	5	-4.97	988402680	189191	38.91	5280	5470	5130	7050	3810	5430	5224.36	2.66	21777	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	736	-24.57	1.84	12	1.33	-210.00	2810.00	6640	20230718	-22.29	2440	20230103	111.48	6640	-22.29	20230718	2440	111.48	20230103	6640	-22.29	20230718	2440	111.48	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
80	20230818	100722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5180	-250	5	-4.60	451474180	85614	17.61	5280	5470	5180	7050	3810	5430	5273.37	2.66	171	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	739	-24.67	1.84	12	0.60	-210.00	2810.00	6640	20230718	-21.99	2440	20230103	112.30	6640	-21.99	20230718	2440	112.30	20230103	6640	-21.99	20230718	2440	112.30	20230103	4.65	N	103840	100	14 억	379714	N	N	0	N	N
81	20230818	090723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	-70	5	-1.29	170901150	32432	6.67	5280	5420	5200	7050	3810	5430	5269.52	2.66	16139	5976	5702	5556	5282	5136	5630	5210	14	1620	100	3360	10	1	14258000	764	-25.52	1.91	12	0.23	-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	4.65	N	103840	100	14 억	379714	N	N	0	N	N
82	20230817	160721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	-400	5	-6.86	2675879470	485253	47.68	5830	5830	5410	7570	4090	5830	5514.44	3.26	-86098	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	774	-25.86	1.93	12	3.40	-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	4.40	N	103840	100	14 억	464797	N	N	19	N	N
83	20230817	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5500	-330	5	-5.66	2559539450	463957	45.59	5830	5830	5410	7570	4090	5830	5516.76	3.26	-88603	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	784	-26.19	1.96	12	3.25	-210.00	2810.00	6640	20230718	-17.17	2440	20230103	125.41	6640	-17.17	20230718	2440	125.41	20230103	6640	-17.17	20230718	2440	125.41	20230103	4.40	N	103840	100	14 억	464797	N	N	19	N	N
84	20230817	140720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5450	-380	5	-6.52	2250570300	408148	40.11	5830	5830	5410	7570	4090	5830	5514.10	3.26	-83737	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	777	-25.95	1.94	12	2.86	-210.00	2810.00	6640	20230718	-17.92	2440	20230103	123.36	6640	-17.92	20230718	2440	123.36	20230103	6640	-17.92	20230718	2440	123.36	20230103	4.40	N	103840	100	14 억	464797	N	N	19	N	N
85	20230817	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5450	-380	5	-6.52	2019832900	365785	35.94	5830	5830	5410	7570	4090	5830	5521.91	3.26	-89788	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	777	-25.95	1.94	12	2.57	-210.00	2810.00	6640	20230718	-17.92	2440	20230103	123.36	6640	-17.92	20230718	2440	123.36	20230103	6640	-17.92	20230718	2440	123.36	20230103	4.40	N	103840	100	14 억	464797	N	N	19	N	N
86	20230817	120720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	-350	5	-6.00	1797183260	325057	31.94	5830	5830	5410	7570	4090	5830	5528.82	3.26	-82310	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	781	-26.10	1.95	12	2.28	-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	4.40	N	103840	100	14 억	464797	N	N	19	N	N
87	20230817	110720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5470	-360	5	-6.17	1588512430	287104	28.21	5830	5830	5410	7570	4090	5830	5532.88	3.26	-84157	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	780	-26.05	1.95	12	2.01	-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	4.40	N	103840	100	14 억	464797	N	N	19	N	N
88	20230817	100717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5520	-310	5	-5.32	975083270	175160	17.21	5830	5830	5460	7570	4090	5830	5566.81	3.26	-50492	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	787	-26.29	1.96	12	1.23	-210.00	2810.00	6640	20230718	-16.87	2440	20230103	126.23	6640	-16.87	20230718	2440	126.23	20230103	6640	-16.87	20230718	2440	126.23	20230103	4.40	N	103840	100	14 억	464797	N	N	19	N	N
89	20230817	090715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-100	5	-1.72	55753510	9649	0.95	5830	5830	5730	7570	4090	5830	5778.16	3.26	-1755	6536	6182	5706	5352	4876	6360	5530	14	1740	100	3610	10	1	14258000	817	-27.29	2.04	12	0.07	-210.00	2810.00	6640	20230718	-13.70	2440	20230103	134.84	6640	-13.70	20230718	2440	134.84	20230103	6640	-13.70	20230718	2440	134.84	20230103	4.40	N	103840	100	14 억	464797	N	N	19	N	N
90	20230816	160720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	-340	5	-5.51	5818653410	1014266	126.39	5800	6060	5230	8020	4320	6170	5736.49	4.45	-174182	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	831	-27.76	2.07	12	7.11	-210.00	2810.00	6640	20230718	-12.20	2440	20230103	138.93	6640	-12.20	20230718	2440	138.93	20230103	6640	-12.20	20230718	2440	138.93	20230103	4.49	N	103840	100	14 억	634732	N	N	19	N	N
91	20230816	150721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	-240	5	-3.89	5685982530	991653	123.57	5800	6060	5230	8020	4320	6170	5733.66	4.45	-170228	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	845	-28.24	2.11	12	6.96	-210.00	2810.00	6640	20230718	-10.69	2440	20230103	143.03	6640	-10.69	20230718	2440	143.03	20230103	6640	-10.69	20230718	2440	143.03	20230103	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
92	20230816	140719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	-330	5	-5.35	5271182970	921567	114.84	5800	6060	5230	8020	4320	6170	5719.60	4.45	-154026	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	833	-27.81	2.08	12	6.46	-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	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
93	20230816	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-320	5	-5.19	4789056880	837881	104.41	5800	6060	5230	8020	4320	6170	5715.45	4.45	-153632	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	834	-27.86	2.08	12	5.88	-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	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
94	20230816	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	-270	5	-4.38	4622664740	809467	100.87	5800	6060	5230	8020	4320	6170	5710.52	4.45	-143887	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	841	-28.10	2.10	12	5.68	-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	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
95	20230816	110723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-300	5	-4.86	4345429060	762620	95.03	5800	6060	5230	8020	4320	6170	5697.77	4.45	-143543	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	837	-27.95	2.09	12	5.35	-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	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
96	20230816	100721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	-300	5	-4.86	4086067840	718502	89.53	5800	6060	5230	8020	4320	6170	5686.65	4.45	-142856	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	837	-27.95	2.09	12	5.04	-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	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
97	20230816	090719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-830	5	-13.45	1382694180	252609	31.48	5800	5800	5230	8020	4320	6170	5472.51	4.45	-64765	6523	6346	6023	5846	5523	6435	5935	14	1850	100	3820	10	1	14258000	761	-25.43	1.90	12	1.77	-210.00	2810.00	6640	20230718	-19.58	2440	20230103	118.85	6640	-19.58	20230718	2440	118.85	20230103	6640	-19.58	20230718	2440	118.85	20230103	4.49	N	103840	100	14 억	634732	N	N	1092	N	N
98	20230814	160711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6170	510	2	9.01	4590841230	769160	202.99	5800	6200	5700	7350	3970	5660	5966.01	3.68	107909	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	880	-29.38	2.20	12	5.39	-210.00	2810.00	6640	20230718	-7.08	2440	20230103	152.87	6640	-7.08	20230718	2440	152.87	20230103	6640	-7.08	20230718	2440	152.87	20230103	4.38	N	103840	100	14 억	525149	N	N	1092	N	N
99	20230814	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6010	350	2	6.18	3735262820	629905	166.24	5800	6090	5700	7350	3970	5660	5929.88	3.68	94239	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	857	-28.62	2.14	12	4.42	-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	4.38	N	103840	100	14 억	525149	N	N	71	N	N
100	20230814	140711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	320	2	5.65	3290716890	555842	146.69	5800	6090	5700	7350	3970	5660	5920.24	3.68	95502	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	853	-28.48	2.13	12	3.90	-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	4.38	N	103840	100	14 억	525149	N	N	71	N	N
101	20230814	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	390	2	6.89	3031318510	512748	135.32	5800	6090	5700	7350	3970	5660	5911.91	3.68	95675	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	863	-28.81	2.15	12	3.60	-210.00	2810.00	6640	20230718	-8.89	2440	20230103	147.95	6640	-8.89	20230718	2440	147.95	20230103	6640	-8.89	20230718	2440	147.95	20230103	4.38	N	103840	100	14 억	525149	N	N	71	N	N
102	20230814	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	330	2	5.83	2532015750	430055	113.50	5800	6070	5700	7350	3970	5660	5887.66	3.68	80536	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	854	-28.52	2.13	12	3.02	-210.00	2810.00	6640	20230718	-9.79	2440	20230103	145.49	6640	-9.79	20230718	2440	145.49	20230103	6640	-9.79	20230718	2440	145.49	20230103	4.38	N	103840	100	14 억	525149	N	N	71	N	N
103	20230814	110704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	340	2	6.01	2102939290	357783	94.42	5800	6070	5700	7350	3970	5660	5877.69	3.68	80201	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	855	-28.57	2.14	12	2.51	-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	4.38	N	103840	100	14 억	525149	N	N	71	N	N
104	20230814	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	40	2	0.71	1073254100	184684	48.74	5800	5930	5700	7350	3970	5660	5811.30	3.68	30229	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	813	-27.14	2.03	12	1.30	-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	4.38	N	103840	100	14 억	525149	N	N	71	N	N
105	20230814	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	190	2	3.36	217980180	37544	9.91	5800	5880	5720	7350	3970	5660	5805.99	3.68	5174	6373	6016	5803	5446	5233	5910	5340	14	1690	100	3500	10	1	14258000	834	-27.86	2.08	12	0.26	-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	4.38	N	103840	100	14 억	525149	N	N	71	N	N
106	20230811	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5660	-140	5	-2.41	2206117000	377098	190.53	5900	6160	5590	7540	4060	5800	5851.10	3.50	13625	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	807	-26.95	2.01	12	2.64	-210.00	2810.00	6640	20230718	-14.76	2440	20230103	131.97	6640	-14.76	20230718	2440	131.97	20230103	6640	-14.76	20230718	2440	131.97	20230103	4.28	N	103840	100	14 억	498806	N	N	71	N	N
107	20230811	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	-90	5	-1.55	1965446860	334612	169.06	5900	6160	5670	7540	4060	5800	5873.84	3.50	12693	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	814	-27.19	2.03	12	2.35	-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	4.28	N	103840	100	14 억	498806	N	N	180	N	N
108	20230811	140700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-120	5	-2.07	1709514140	289865	146.45	5900	6160	5680	7540	4060	5800	5897.67	3.50	34627	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	810	-27.05	2.02	12	2.03	-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	4.28	N	103840	100	14 억	498806	N	N	180	N	N
109	20230811	130659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	10	2	0.17	1325295720	223066	112.70	5900	6160	5800	7540	4060	5800	5941.36	3.50	32110	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	828	-27.67	2.07	12	1.56	-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	4.28	N	103840	100	14 억	498806	N	N	180	N	N
110	20230811	120654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	60	2	1.03	1122451050	188185	95.08	5900	6160	5830	7540	4060	5800	5964.74	3.50	29820	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	836	-27.90	2.09	12	1.32	-210.00	2810.00	6640	20230718	-11.75	2440	20230103	140.16	6640	-11.75	20230718	2440	140.16	20230103	6640	-11.75	20230718	2440	140.16	20230103	4.28	N	103840	100	14 억	498806	N	N	180	N	N
111	20230811	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	110	2	1.90	1000031710	167300	84.53	5900	6160	5830	7540	4060	5800	5977.63	3.50	27888	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	843	-28.14	2.10	12	1.17	-210.00	2810.00	6640	20230718	-10.99	2440	20230103	142.21	6640	-10.99	20230718	2440	142.21	20230103	6640	-10.99	20230718	2440	142.21	20230103	4.28	N	103840	100	14 억	498806	N	N	180	N	N
112	20230811	100651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	190	2	3.28	804733570	134237	67.82	5900	6160	5830	7540	4060	5800	5995.08	3.50	16429	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	854	-28.52	2.13	12	0.94	-210.00	2810.00	6640	20230718	-9.79	2440	20230103	145.49	6640	-9.79	20230718	2440	145.49	20230103	6640	-9.79	20230718	2440	145.49	20230103	4.28	N	103840	100	14 억	498806	N	N	180	N	N
113	20230811	090659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	160	2	2.76	93048080	15832	8.00	5900	5960	5830	7540	4060	5800	5877.91	3.50	4027	6100	5950	5750	5600	5400	6025	5675	14	1740	100	3590	10	1	14258000	850	-28.38	2.12	12	0.11	-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	4.28	N	103840	100	14 억	498806	N	N	180	N	N
114	20230810	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	80	2	1.40	1133016590	197519	90.79	5760	5900	5550	7430	4010	5720	5736.24	3.47	3674	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	827	-27.62	2.06	12	1.39	-210.00	2810.00	6640	20230718	-12.65	2440	20230103	137.70	6640	-12.65	20230718	2440	137.70	20230103	6640	-12.65	20230718	2440	137.70	20230103	4.35	N	103840	100	14 억	494294	N	N	180	N	N
115	20230810	150650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	140	2	2.45	1096825590	191278	87.92	5760	5900	5550	7430	4010	5720	5734.20	3.47	2157	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	836	-27.90	2.09	12	1.34	-210.00	2810.00	6640	20230718	-11.75	2440	20230103	140.16	6640	-11.75	20230718	2440	140.16	20230103	6640	-11.75	20230718	2440	140.16	20230103	4.35	N	103840	100	14 억	494294	N	N	110	N	N
116	20230810	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	130	2	2.27	876246820	153619	70.61	5760	5900	5550	7430	4010	5720	5704.03	3.47	11117	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	834	-27.86	2.08	12	1.08	-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	4.35	N	103840	100	14 억	494294	N	N	110	N	N
117	20230810	130644	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	-30	5	-0.52	490938090	86869	39.93	5760	5760	5550	7430	4010	5720	5651.48	3.47	-17846	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	811	-27.10	2.02	12	0.61	-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	4.35	N	103840	100	14 억	494294	N	N	110	N	N
118	20230810	120656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-40	5	-0.70	412167830	73045	33.57	5760	5760	5550	7430	4010	5720	5642.66	3.47	-12471	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	810	-27.05	2.02	12	0.51	-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	4.35	N	103840	100	14 억	494294	N	N	110	N	N
119	20230810	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	-20	5	-0.35	324396870	57645	26.50	5760	5760	5550	7430	4010	5720	5627.49	3.47	-12156	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	813	-27.14	2.03	12	0.40	-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	4.35	N	103840	100	14 억	494294	N	N	110	N	N
120	20230810	100653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	-120	5	-2.10	287237160	51061	23.47	5760	5760	5550	7430	4010	5720	5625.37	3.47	-12025	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	798	-26.67	1.99	12	0.36	-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	4.35	N	103840	100	14 억	494294	N	N	110	N	N
121	20230810	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	10	2	0.17	32083930	5620	2.58	5760	5760	5650	7430	4010	5720	5708.88	3.47	-1876	6026	5872	5686	5532	5346	5950	5610	14	1710	100	3540	10	1	14258000	817	-27.29	2.04	12	0.04	-210.00	2810.00	6640	20230718	-13.70	2440	20230103	134.84	6640	-13.70	20230718	2440	134.84	20230103	6640	-13.70	20230718	2440	134.84	20230103	4.35	N	103840	100	14 억	494294	N	N	110	N	N
122	20230809	160651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	-70	5	-1.21	1222617290	214833	68.57	5660	5840	5500	7520	4060	5790	5691.00	3.86	-23862	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	816	-27.24	2.04	12	1.51	-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	4.10	N	103840	100	14 억	550730	N	N	110	N	N
123	20230809	150643	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	0	3	0.00	1154004560	202931	64.77	5660	5840	5500	7520	4060	5790	5686.68	3.86	-21702	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	826	-27.57	2.06	12	1.42	-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	4.10	N	103840	100	14 억	550730	N	N	0	N	N
124	20230809	140643	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	-20	5	-0.35	846181330	149849	47.83	5660	5790	5500	7520	4060	5790	5646.89	3.86	-8481	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	823	-27.48	2.05	12	1.05	-210.00	2810.00	6640	20230718	-13.10	2440	20230103	136.48	6640	-13.10	20230718	2440	136.48	20230103	6640	-13.10	20230718	2440	136.48	20230103	4.10	N	103840	100	14 억	550730	N	N	0	N	N
125	20230809	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-140	5	-2.42	698034820	124024	39.59	5660	5730	5500	7520	4060	5790	5628.22	3.86	-7067	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	806	-26.90	2.01	12	0.87	-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	4.10	N	103840	100	14 억	550730	N	N	0	N	N
126	20230809	120654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	-100	5	-1.73	637374650	113288	36.16	5660	5730	5500	7520	4060	5790	5626.14	3.86	-5254	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	811	-27.10	2.02	12	0.79	-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	4.10	N	103840	100	14 억	550730	N	N	0	N	N
127	20230809	110652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5620	-170	5	-2.94	547745630	97432	31.10	5660	5730	5500	7520	4060	5790	5621.82	3.86	-1549	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	801	-26.76	2.00	12	0.68	-210.00	2810.00	6640	20230718	-15.36	2440	20230103	130.33	6640	-15.36	20230718	2440	130.33	20230103	6640	-15.36	20230718	2440	130.33	20230103	4.10	N	103840	100	14 억	550730	N	N	0	N	N
128	20230809	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-60	5	-1.04	404411230	72045	23.00	5660	5730	5500	7520	4060	5790	5613.31	3.86	-1629	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	817	-27.29	2.04	12	0.51	-210.00	2810.00	6640	20230718	-13.70	2440	20230103	134.84	6640	-13.70	20230718	2440	134.84	20230103	6640	-13.70	20230718	2440	134.84	20230103	4.10	N	103840	100	14 억	550730	N	N	0	N	N
129	20230809	090644	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5620	-170	5	-2.94	143300590	25479	8.13	5660	5690	5540	7520	4060	5790	5624.26	3.86	-717	6043	5916	5753	5626	5463	5835	5545	14	1730	100	3580	10	1	14258000	801	-26.76	2.00	12	0.18	-210.00	2810.00	6640	20230718	-15.36	2440	20230103	130.33	6640	-15.36	20230718	2440	130.33	20230103	6640	-15.36	20230718	2440	130.33	20230103	4.10	N	103840	100	14 억	550730	N	N	0	N	N
130	20230808	160658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	0	3	0.00	1798404390	312877	92.49	5870	5880	5590	7520	4060	5790	5747.96	3.58	40981	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	826	-27.57	2.06	12	2.19	-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	4.17	N	103840	100	14 억	509893	N	N	9	N	N
131	20230808	150649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5660	-130	5	-2.25	1681076150	292451	86.45	5870	5880	5590	7520	4060	5790	5748.23	3.58	52334	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	807	-26.95	2.01	12	2.05	-210.00	2810.00	6640	20230718	-14.76	2440	20230103	131.97	6640	-14.76	20230718	2440	131.97	20230103	6640	-14.76	20230718	2440	131.97	20230103	4.17	N	103840	100	14 억	509893	N	N	9	N	N
132	20230808	140646	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	-10	5	-0.17	1257456090	217808	64.39	5870	5880	5600	7520	4060	5790	5773.23	3.58	49391	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	824	-27.52	2.06	12	1.53	-210.00	2810.00	6640	20230718	-12.95	2440	20230103	136.89	6640	-12.95	20230718	2440	136.89	20230103	6640	-12.95	20230718	2440	136.89	20230103	4.17	N	103840	100	14 억	509893	N	N	9	N	N
133	20230808	130638	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	10	2	0.17	1170832210	202852	59.97	5870	5880	5600	7520	4060	5790	5771.85	3.58	50016	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	827	-27.62	2.06	12	1.42	-210.00	2810.00	6640	20230718	-12.65	2440	20230103	137.70	6640	-12.65	20230718	2440	137.70	20230103	6640	-12.65	20230718	2440	137.70	20230103	4.17	N	103840	100	14 억	509893	N	N	9	N	N
134	20230808	120645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	20	2	0.35	1155288000	200176	59.17	5870	5880	5600	7520	4060	5790	5771.36	3.58	49154	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	828	-27.67	2.07	12	1.40	-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	4.17	N	103840	100	14 억	509893	N	N	9	N	N
135	20230808	110636	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	0	3	0.00	1091408890	189144	55.91	5870	5880	5600	7520	4060	5790	5770.25	3.58	47462	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	826	-27.57	2.06	12	1.33	-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	4.17	N	103840	100	14 억	509893	N	N	9	N	N
136	20230808	100648	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	-20	5	-0.35	613875750	106747	31.56	5870	5880	5600	7520	4060	5790	5750.75	3.58	-4309	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	823	-27.48	2.05	12	0.75	-210.00	2810.00	6640	20230718	-13.10	2440	20230103	136.48	6640	-13.10	20230718	2440	136.48	20230103	6640	-13.10	20230718	2440	136.48	20230103	4.17	N	103840	100	14 억	509893	N	N	9	N	N
137	20230808	090649	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	0	3	0.00	46484150	8015	2.37	5870	5880	5740	7520	4060	5790	5799.64	3.58	-3316	6350	6070	5910	5630	5470	5990	5550	14	1730	100	3580	10	1	14258000	826	-27.57	2.06	12	0.06	-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	4.17	N	103840	100	14 억	509893	N	N	9	N	N
138	20230807	160644	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	-180	5	-3.02	1981655590	337482	64.46	5970	6190	5750	7760	4180	5970	5871.89	3.73	-25731	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	826	-27.57	2.06	12	2.37	-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	4.32	N	103840	100	14 억	532417	N	N	9	N	N
139	20230807	150644	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	-190	5	-3.18	1922928030	327360	62.52	5970	6190	5750	7760	4180	5970	5874.05	3.73	-26179	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	824	-27.52	2.06	12	2.30	-210.00	2810.00	6640	20230718	-12.95	2440	20230103	136.89	6640	-12.95	20230718	2440	136.89	20230103	6640	-12.95	20230718	2440	136.89	20230103	4.32	N	103840	100	14 억	532417	N	N	200	N	N
140	20230807	140645	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-150	5	-2.51	1791171120	304629	58.18	5970	6190	5750	7760	4180	5970	5879.84	3.73	-24060	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	830	-27.71	2.07	12	2.14	-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	4.32	N	103840	100	14 억	532417	N	N	200	N	N
141	20230807	130639	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	-190	5	-3.18	1629529350	276803	52.87	5970	6190	5750	7760	4180	5970	5886.96	3.73	-27366	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	824	-27.52	2.06	12	1.94	-210.00	2810.00	6640	20230718	-12.95	2440	20230103	136.89	6640	-12.95	20230718	2440	136.89	20230103	6640	-12.95	20230718	2440	136.89	20230103	4.32	N	103840	100	14 억	532417	N	N	200	N	N
142	20230807	120638	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-160	5	-2.68	1363818610	230886	44.10	5970	6190	5750	7760	4180	5970	5906.89	3.73	-34010	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	828	-27.67	2.07	12	1.62	-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	4.32	N	103840	100	14 억	532417	N	N	200	N	N
143	20230807	110634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	-170	5	-2.85	1192780110	201357	38.46	5970	6190	5750	7760	4180	5970	5923.71	3.73	-38585	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	827	-27.62	2.06	12	1.41	-210.00	2810.00	6640	20230718	-12.65	2440	20230103	137.70	6640	-12.65	20230718	2440	137.70	20230103	6640	-12.65	20230718	2440	137.70	20230103	4.32	N	103840	100	14 억	532417	N	N	200	N	N
144	20230807	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	-170	5	-2.85	915366140	153555	29.33	5970	6190	5750	7760	4180	5970	5961.16	3.73	-22002	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	827	-27.62	2.06	12	1.08	-210.00	2810.00	6640	20230718	-12.65	2440	20230103	137.70	6640	-12.65	20230718	2440	137.70	20230103	6640	-12.65	20230718	2440	137.70	20230103	4.32	N	103840	100	14 억	532417	N	N	200	N	N
145	20230807	090639	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	130	2	2.18	182417180	30231	5.77	5970	6140	5920	7760	4180	5970	6034.11	3.73	12286	6296	6132	5916	5752	5536	6215	5835	14	1790	100	3700	10	1	14258000	870	-29.05	2.17	12	0.21	-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	4.32	N	103840	100	14 억	532417	N	N	200	N	N
146	20230804	160635	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	220	2	3.83	3055743930	521661	93.73	5820	6080	5700	7470	4030	5750	5857.61	4.01	-29405	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	851	-28.43	2.12	12	3.66	-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	4.57	N	103840	100	14 억	571314	N	N	200	N	N
147	20230804	150634	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	250	2	4.35	2733047210	468024	84.10	5820	6070	5700	7470	4030	5750	5839.55	4.01	-45775	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	855	-28.57	2.14	12	3.28	-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	4.57	N	103840	100	14 억	571314	N	N	31	N	N
148	20230804	140644	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	110	2	1.91	2305452530	396269	71.20	5820	6070	5700	7470	4030	5750	5817.90	4.01	-54179	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	836	-27.90	2.09	12	2.78	-210.00	2810.00	6640	20230718	-11.75	2440	20230103	140.16	6640	-11.75	20230718	2440	140.16	20230103	6640	-11.75	20230718	2440	140.16	20230103	4.57	N	103840	100	14 억	571314	N	N	31	N	N
149	20230804	130633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	0	3	0.00	2103281540	361586	64.97	5820	6070	5700	7470	4030	5750	5816.82	4.01	-69873	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	820	-27.38	2.05	12	2.54	-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	4.57	N	103840	100	14 억	571314	N	N	31	N	N
150	20230804	120632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-20	5	-0.35	1897873700	325783	58.54	5820	6070	5700	7470	4030	5750	5825.58	4.01	-63164	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	817	-27.29	2.04	12	2.28	-210.00	2810.00	6640	20230718	-13.70	2440	20230103	134.84	6640	-13.70	20230718	2440	134.84	20230103	6640	-13.70	20230718	2440	134.84	20230103	4.57	N	103840	100	14 억	571314	N	N	31	N	N
151	20230804	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	20	2	0.35	1715469390	293974	52.82	5820	6070	5700	7470	4030	5750	5835.45	4.01	-50190	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	823	-27.48	2.05	12	2.06	-210.00	2810.00	6640	20230718	-13.10	2440	20230103	136.48	6640	-13.10	20230718	2440	136.48	20230103	6640	-13.10	20230718	2440	136.48	20230103	4.57	N	103840	100	14 억	571314	N	N	31	N	N
152	20230804	100629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-20	5	-0.35	1240220890	211359	37.98	5820	6070	5700	7470	4030	5750	5867.84	4.01	-41501	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	817	-27.29	2.04	12	1.48	-210.00	2810.00	6640	20230718	-13.70	2440	20230103	134.84	6640	-13.70	20230718	2440	134.84	20230103	6640	-13.70	20230718	2440	134.84	20230103	4.57	N	103840	100	14 억	571314	N	N	31	N	N
153	20230804	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	80	2	1.39	185134860	31723	5.70	5820	5890	5770	7470	4030	5750	5835.98	4.01	-10879	6370	6060	5830	5520	5290	5945	5405	14	1720	100	3560	10	1	14258000	831	-27.76	2.07	12	0.22	-210.00	2810.00	6640	20230718	-12.20	2440	20230103	138.93	6640	-12.20	20230718	2440	138.93	20230103	6640	-12.20	20230718	2440	138.93	20230103	4.57	N	103840	100	14 억	571314	N	N	31	N	N
154	20230803	160630	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	-200	5	-3.36	3217438910	555843	80.90	6130	6140	5600	7730	4170	5950	5788.03	4.34	-47683	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	820	-27.38	2.05	12	3.90	-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	4.83	N	103840	100	14 억	619071	N	N	31	N	N
155	20230803	150633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-140	5	-2.35	3069778690	530328	77.19	6130	6140	5600	7730	4170	5950	5788.04	4.34	-41421	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	828	-27.67	2.07	12	3.72	-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	4.83	N	103840	100	14 억	619071	N	N	64	N	N
156	20230803	140628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-100	5	-1.68	2771517480	479053	69.73	6130	6140	5600	7730	4170	5950	5784.94	4.34	-27737	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	834	-27.86	2.08	12	3.36	-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	4.83	N	103840	100	14 억	619071	N	N	64	N	N
157	20230803	130632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-220	5	-3.70	2350032660	406159	59.12	6130	6140	5600	7730	4170	5950	5785.44	4.34	-14140	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	817	-27.29	2.04	12	2.85	-210.00	2810.00	6640	20230718	-13.70	2440	20230103	134.84	6640	-13.70	20230718	2440	134.84	20230103	6640	-13.70	20230718	2440	134.84	20230103	4.83	N	103840	100	14 억	619071	N	N	64	N	N
158	20230803	120633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-270	5	-4.54	1972347850	339829	49.46	6130	6140	5600	7730	4170	5950	5803.35	4.34	-27084	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	810	-27.05	2.02	12	2.38	-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	4.83	N	103840	100	14 억	619071	N	N	64	N	N
159	20230803	110626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	-230	5	-3.87	1854433910	319135	46.45	6130	6140	5600	7730	4170	5950	5810.22	4.34	-22067	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	816	-27.24	2.04	12	2.24	-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	4.83	N	103840	100	14 억	619071	N	N	64	N	N
160	20230803	100625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5880	-70	5	-1.18	1011014330	171894	25.02	6130	6140	5690	7730	4170	5950	5881.07	4.34	-35864	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	838	-28.00	2.09	12	1.21	-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	4.83	N	103840	100	14 억	619071	N	N	64	N	N
161	20230803	090624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	-50	5	-0.84	341112790	56557	8.23	6130	6140	5850	7730	4170	5950	6033.32	4.34	-27716	6536	6242	6006	5712	5476	6125	5595	14	1780	100	3680	10	1	14258000	841	-28.10	2.10	12	0.40	-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	4.83	N	103840	100	14 억	619071	N	N	64	N	N
162	20230802	160629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-420	5	-6.59	4121095700	685796	45.61	6300	6300	5770	8280	4460	6370	6009.47	5.23	-132175	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	848	-28.33	2.12	12	4.81	-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	4.73	N	103840	100	14 억	745749	N	N	64	N	N
163	20230802	150637	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-420	5	-6.59	3969748270	660301	43.92	6300	6300	5770	8280	4460	6370	6011.96	5.23	-121665	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	848	-28.33	2.12	12	4.63	-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	4.73	N	103840	100	14 억	745749	N	N	54	N	N
164	20230802	140630	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	-460	5	-7.22	3617548680	600978	39.97	6300	6300	5770	8280	4460	6370	6019.36	5.23	-84276	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	843	-28.14	2.10	12	4.22	-210.00	2810.00	6640	20230718	-10.99	2440	20230103	142.21	6640	-10.99	20230718	2440	142.21	20230103	6640	-10.99	20230718	2440	142.21	20230103	4.73	N	103840	100	14 억	745749	N	N	54	N	N
165	20230802	130627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	-460	5	-7.22	2642665660	434077	28.87	6300	6300	5890	8280	4460	6370	6087.93	5.23	-87047	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	843	-28.14	2.10	12	3.04	-210.00	2810.00	6640	20230718	-10.99	2440	20230103	142.21	6640	-10.99	20230718	2440	142.21	20230103	6640	-10.99	20230718	2440	142.21	20230103	4.73	N	103840	100	14 억	745749	N	N	54	N	N
166	20230802	120621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-420	5	-6.59	2305909790	377304	25.10	6300	6300	5900	8280	4460	6370	6111.46	5.23	-62093	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	848	-28.33	2.12	12	2.65	-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	4.73	N	103840	100	14 억	745749	N	N	54	N	N
167	20230802	110621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	-370	5	-5.81	1860703390	302462	20.12	6300	6300	6000	8280	4460	6370	6151.77	5.23	-43174	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	855	-28.57	2.14	12	2.12	-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	4.73	N	103840	100	14 억	745749	N	N	54	N	N
168	20230802	100623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	-250	5	-3.92	1273516970	206023	13.70	6300	6300	6090	8280	4460	6370	6181.32	5.23	-19685	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	873	-29.14	2.18	12	1.44	-210.00	2810.00	6640	20230718	-7.83	2440	20230103	150.82	6640	-7.83	20230718	2440	150.82	20230103	6640	-7.83	20230718	2440	150.82	20230103	4.73	N	103840	100	14 억	745749	N	N	54	N	N
169	20230802	090623	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6240	-130	5	-2.04	205972200	32881	2.19	6300	6300	6230	8280	4460	6370	6263.76	5.23	7634	6870	6620	6170	5920	5470	6745	6045	14	1910	100	3940	10	1	14258000	890	-29.71	2.22	12	0.23	-210.00	2810.00	6640	20230718	-6.02	2440	20230103	155.74	6640	-6.02	20230718	2440	155.74	20230103	6640	-6.02	20230718	2440	155.74	20230103	4.73	N	103840	100	14 억	745749	N	N	54	N	N
170	20230801	160624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6370	350	2	5.81	9317020290	1497437	162.93	6080	6420	5720	7820	4220	6020	6221.87	5.28	-21527	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	908	-30.33	2.27	12	10.50	-210.00	2810.00	6640	20230718	-4.07	2440	20230103	161.07	6640	-4.07	20230718	2440	161.07	20230103	6640	-4.07	20230718	2440	161.07	20230103	4.99	N	103840	100	14 억	753136	N	N	54	N	N
171	20230801	150621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6320	300	2	4.98	9104691490	1464052	159.29	6080	6420	5720	7820	4220	6020	6218.83	5.28	-14960	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	901	-30.10	2.25	12	10.27	-210.00	2810.00	6640	20230718	-4.82	2440	20230103	159.02	6640	-4.82	20230718	2440	159.02	20230103	6640	-4.82	20230718	2440	159.02	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N
172	20230801	140633	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6300	280	2	4.65	8484429700	1366424	148.67	6080	6420	5720	7820	4220	6020	6209.22	5.28	-23545	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	898	-30.00	2.24	12	9.58	-210.00	2810.00	6640	20230718	-5.12	2440	20230103	158.20	6640	-5.12	20230718	2440	158.20	20230103	6640	-5.12	20230718	2440	158.20	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N
173	20230801	130619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6330	310	2	5.15	7553781450	1217783	132.50	6080	6420	5720	7820	4220	6020	6202.90	5.28	-63900	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	903	-30.14	2.25	12	8.54	-210.00	2810.00	6640	20230718	-4.67	2440	20230103	159.43	6640	-4.67	20230718	2440	159.43	20230103	6640	-4.67	20230718	2440	159.43	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N
174	20230801	120619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6370	350	2	5.81	6689130990	1081991	117.72	6080	6410	5720	7820	4220	6020	6182.24	5.28	-46114	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	908	-30.33	2.27	12	7.59	-210.00	2810.00	6640	20230718	-4.07	2440	20230103	161.07	6640	-4.07	20230718	2440	161.07	20230103	6640	-4.07	20230718	2440	161.07	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N
175	20230801	110616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	-30	5	-0.50	4902279310	797992	86.82	6080	6380	5720	7820	4220	6020	6143.27	5.28	-25292	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	854	-28.52	2.13	12	5.60	-210.00	2810.00	6640	20230718	-9.79	2440	20230103	145.49	6640	-9.79	20230718	2440	145.49	20230103	6640	-9.79	20230718	2440	145.49	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N
176	20230801	100621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6260	240	2	3.99	2726828350	437269	47.58	6080	6380	6080	7820	4220	6020	6236.04	5.28	-36573	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	893	-29.81	2.23	12	3.07	-210.00	2810.00	6640	20230718	-5.72	2440	20230103	156.56	6640	-5.72	20230718	2440	156.56	20230103	6640	-5.72	20230718	2440	156.56	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N
177	20230801	090615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6260	240	2	3.99	708444080	114633	12.47	6080	6280	6080	7820	4220	6020	6180.11	5.28	-28499	6566	6292	5876	5602	5186	6430	5740	14	1800	100	3730	10	1	14258000	893	-29.81	2.23	12	0.80	-210.00	2810.00	6640	20230718	-5.72	2440	20230103	156.56	6640	-5.72	20230718	2440	156.56	20230103	6640	-5.72	20230718	2440	156.56	20230103	4.99	N	103840	100	14 억	753136	N	N	109	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History