KissMeData/318010/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20230731	161125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	140	2	1.58	35739470	3986	60.30	8930	9080	8860	11540	6220	8880	8966.25	0.26	0	-22	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	715	17.62	1.13	12	0.05	512.00	8016.00	19050	20221006	-52.65	8560	20230727	5.37	11700	-22.91	20230117	8560	5.37	20230727	19050	-52.65	20221006	8560	5.37	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
3	20230731	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	100	2	1.13	26334180	2941	44.49	8930	9080	8860	11540	6220	8880	8954.16	0.26	0	-22	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	712	17.54	1.12	12	0.04	512.00	8016.00	19050	20221006	-52.86	8560	20230727	4.91	11700	-23.25	20230117	8560	4.91	20230727	19050	-52.86	20221006	8560	4.91	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
4	20230731	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	60	2	0.68	17803890	1986	30.05	8930	9080	8890	11540	6220	8880	8964.70	0.26	0	401	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	709	17.46	1.12	12	0.03	512.00	8016.00	19050	20221006	-53.07	8560	20230727	4.44	11700	-23.59	20230117	8560	4.44	20230727	19050	-53.07	20221006	8560	4.44	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
5	20230731	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	70	2	0.79	14304500	1595	24.13	8930	9080	8890	11540	6220	8880	8968.34	0.26	0	403	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	710	17.48	1.12	12	0.02	512.00	8016.00	19050	20221006	-53.02	8560	20230727	4.56	11700	-23.50	20230117	8560	4.56	20230727	19050	-53.02	20221006	8560	4.56	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
6	20230731	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8950	70	2	0.79	14161320	1579	23.89	8930	9080	8890	11540	6220	8880	8968.54	0.26	0	403	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	710	17.48	1.12	12	0.02	512.00	8016.00	19050	20221006	-53.02	8560	20230727	4.56	11700	-23.50	20230117	8560	4.56	20230727	19050	-53.02	20221006	8560	4.56	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
7	20230731	111142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8970	90	2	1.01	13444550	1499	22.68	8930	9080	8890	11540	6220	8880	8969.01	0.26	0	403	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	711	17.52	1.12	12	0.02	512.00	8016.00	19050	20221006	-52.91	8560	20230727	4.79	11700	-23.33	20230117	8560	4.79	20230727	19050	-52.91	20221006	8560	4.79	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
8	20230731	101139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	120	2	1.35	6228520	690	10.44	8930	9080	8930	11540	6220	8880	9026.84	0.26	0	-22	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	714	17.58	1.12	12	0.01	512.00	8016.00	19050	20221006	-52.76	8560	20230727	5.14	11700	-23.08	20230117	8560	5.14	20230727	19050	-52.76	20221006	8560	5.14	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
9	20230731	091128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	50	2	0.56	26790	3	0.05	8930	8930	8930	11540	6220	8880	8930.00	0.26	0	-22	9000	8940	8830	8770	8660	8970	8800	40	2660	500	5680	10	1	7929338	708	17.44	1.11	12	0.00	512.00	8016.00	19050	20221006	-53.12	8560	20230727	4.32	11700	-23.68	20230117	8560	4.32	20230727	19050	-53.12	20221006	8560	4.32	20230727	3.27	N	318010	500	39 억	20883	N	N	N	N
10	20230728	161129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	30	2	0.34	58057530	6581	103.12	8850	8890	8720	11500	6200	8850	8819.83	0.26	0	-109	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	704	17.34	1.11	12	0.08	512.00	8016.00	19050	20221006	-53.39	8560	20230727	3.74	11700	-24.10	20230117	8560	3.74	20230727	19050	-53.39	20221006	8560	3.74	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
11	20230728	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8840	-10	5	-0.11	53020070	6013	94.22	8850	8890	8720	11500	6200	8850	8817.57	0.26	0	225	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	701	17.27	1.10	12	0.08	512.00	8016.00	19050	20221006	-53.60	8560	20230727	3.27	11700	-24.44	20230117	8560	3.27	20230727	19050	-53.60	20221006	8560	3.27	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
12	20230728	141126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	10	2	0.11	46093080	5229	81.93	8850	8890	8720	11500	6200	8850	8814.89	0.26	0	580	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	703	17.30	1.11	12	0.07	512.00	8016.00	19050	20221006	-53.49	8560	20230727	3.50	11700	-24.27	20230117	8560	3.50	20230727	19050	-53.49	20221006	8560	3.50	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
13	20230728	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8870	20	2	0.23	30841880	3489	54.67	8850	8890	8770	11500	6200	8850	8839.75	0.26	0	132	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	703	17.32	1.11	12	0.04	512.00	8016.00	19050	20221006	-53.44	8560	20230727	3.62	11700	-24.19	20230117	8560	3.62	20230727	19050	-53.44	20221006	8560	3.62	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
14	20230728	121127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8870	20	2	0.23	24991700	2827	44.30	8850	8890	8770	11500	6200	8850	8840.36	0.26	0	-131	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	703	17.32	1.11	12	0.04	512.00	8016.00	19050	20221006	-53.44	8560	20230727	3.62	11700	-24.19	20230117	8560	3.62	20230727	19050	-53.44	20221006	8560	3.62	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
15	20230728	111133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	10	2	0.11	10197740	1155	18.10	8850	8890	8770	11500	6200	8850	8829.21	0.26	0	-131	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	703	17.30	1.11	12	0.01	512.00	8016.00	19050	20221006	-53.49	8560	20230727	3.50	11700	-24.27	20230117	8560	3.50	20230727	19050	-53.49	20221006	8560	3.50	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
16	20230728	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	10	2	0.11	10047120	1138	17.83	8850	8890	8770	11500	6200	8850	8828.75	0.26	0	-131	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	703	17.30	1.11	12	0.01	512.00	8016.00	19050	20221006	-53.49	8560	20230727	3.50	11700	-24.27	20230117	8560	3.50	20230727	19050	-53.49	20221006	8560	3.50	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
17	20230728	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8880	30	2	0.34	4580960	518	8.12	8850	8890	8800	11500	6200	8850	8843.55	0.26	0	-74	9350	9100	8830	8580	8310	9225	8705	40	2650	500	5660	10	1	7929338	704	17.34	1.11	12	0.01	512.00	8016.00	19050	20221006	-53.39	8560	20230727	3.74	11700	-24.10	20230117	8560	3.74	20230727	19050	-53.39	20221006	8560	3.74	20230727	3.26	N	318010	500	39 억	20992	N	N	N	N
18	20230727	161124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8850	200	2	2.31	55896250	6380	63.05	8600	9080	8560	11240	6060	8650	8759.75	0.26	765	125	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	702	17.29	1.10	12	0.08	512.00	8016.00	19050	20221006	-53.54	8560	20230727	3.39	11700	-24.36	20230117	8560	3.39	20230727	19050	-53.54	20221006	8560	3.39	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
19	20230727	151124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8820	170	2	1.97	51464710	5879	58.10	8600	9080	8560	11240	6060	8650	8753.99	0.26	765	125	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	699	17.23	1.10	12	0.07	512.00	8016.00	19050	20221006	-53.70	8560	20230727	3.04	11700	-24.62	20230117	8560	3.04	20230727	19050	-53.70	20221006	8560	3.04	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
20	20230727	141119	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8740	90	2	1.04	47460430	5424	53.60	8600	9080	8560	11240	6060	8650	8750.08	0.26	765	246	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	693	17.07	1.09	12	0.07	512.00	8016.00	19050	20221006	-54.12	8560	20230727	2.10	11700	-25.30	20230117	8560	2.10	20230727	19050	-54.12	20221006	8560	2.10	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
21	20230727	131117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8910	260	2	3.01	37474150	4286	42.36	8600	9080	8560	11240	6060	8650	8743.39	0.26	765	325	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	707	17.40	1.11	12	0.05	512.00	8016.00	19050	20221006	-53.23	8560	20230727	4.09	11700	-23.85	20230117	8560	4.09	20230727	19050	-53.23	20221006	8560	4.09	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
22	20230727	121120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8900	250	2	2.89	37456340	4284	42.34	8600	9080	8560	11240	6060	8650	8743.31	0.26	765	326	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	706	17.38	1.11	12	0.05	512.00	8016.00	19050	20221006	-53.28	8560	20230727	3.97	11700	-23.93	20230117	8560	3.97	20230727	19050	-53.28	20221006	8560	3.97	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
23	20230727	111123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8830	180	2	2.08	30998740	3558	35.16	8600	9080	8560	11240	6060	8650	8712.41	0.26	765	509	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	700	17.25	1.10	12	0.04	512.00	8016.00	19050	20221006	-53.65	8560	20230727	3.15	11700	-24.53	20230117	8560	3.15	20230727	19050	-53.65	20221006	8560	3.15	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
24	20230727	101120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	9030	380	2	4.39	29580030	3398	33.58	8600	9080	8560	11240	6060	8650	8705.13	0.26	765	505	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	716	17.64	1.13	12	0.04	512.00	8016.00	19050	20221006	-52.60	8560	20230727	5.49	11700	-22.82	20230117	8560	5.49	20230727	19050	-52.60	20221006	8560	5.49	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
25	20230727	091119	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	8690	40	2	0.46	19609370	2271	22.44	8600	8740	8560	11240	6060	8650	8634.69	0.26	765	880	9116	8882	8756	8522	8396	8820	8460	40	2590	500	5530	10	1	7929338	689	16.97	1.08	12	0.03	512.00	8016.00	19050	20221006	-54.38	8560	20230727	1.52	11700	-25.73	20230117	8560	1.52	20230727	19050	-54.38	20221006	8560	1.52	20230727	3.29	N	318010	500	39 억	20864	N	N	N	N
26	20230726	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	-340	5	-3.78	88316580	10103	77.02	8990	8990	8630	11680	6300	8990	8745.41	0.25	0	766	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	686	16.89	1.08	12	0.13	512.00	8016.00	19050	20221006	-54.59	8610	20230519	0.46	11700	-26.07	20230117	8610	0.46	20230519	19050	-54.59	20221006	8610	0.46	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
27	20230726	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8850	-140	5	-1.56	77324380	8834	67.34	8990	8990	8630	11680	6300	8990	8753.04	0.25	0	766	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	702	17.29	1.10	12	0.11	512.00	8016.00	19050	20221006	-53.54	8610	20230519	2.79	11700	-24.36	20230117	8610	2.79	20230519	19050	-53.54	20221006	8610	2.79	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
28	20230726	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8860	-130	5	-1.45	74145960	8470	64.57	8990	8990	8630	11680	6300	8990	8753.95	0.25	0	766	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	703	17.30	1.11	12	0.11	512.00	8016.00	19050	20221006	-53.49	8610	20230519	2.90	11700	-24.27	20230117	8610	2.90	20230519	19050	-53.49	20221006	8610	2.90	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
29	20230726	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	-90	5	-1.00	64666870	7390	56.33	8990	8990	8630	11680	6300	8990	8750.59	0.25	0	766	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	706	17.38	1.11	12	0.09	512.00	8016.00	19050	20221006	-53.28	8610	20230519	3.37	11700	-23.93	20230117	8610	3.37	20230519	19050	-53.28	20221006	8610	3.37	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
30	20230726	121114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8900	-90	5	-1.00	55137720	6301	48.03	8990	8990	8630	11680	6300	8990	8750.63	0.25	0	-67	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	706	17.38	1.11	12	0.08	512.00	8016.00	19050	20221006	-53.28	8610	20230519	3.37	11700	-23.93	20230117	8610	3.37	20230519	19050	-53.28	20221006	8610	3.37	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
31	20230726	111108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8790	-200	5	-2.22	39930690	4569	34.83	8990	8990	8630	11680	6300	8990	8739.48	0.25	0	-5	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	697	17.17	1.10	12	0.06	512.00	8016.00	19050	20221006	-53.86	8610	20230519	2.09	11700	-24.87	20230117	8610	2.09	20230519	19050	-53.86	20221006	8610	2.09	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
32	20230726	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8850	-140	5	-1.56	10641100	1200	9.15	8990	8990	8760	11680	6300	8990	8867.58	0.25	0	-6	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	702	17.29	1.10	12	0.02	512.00	8016.00	19050	20221006	-53.54	8610	20230519	2.79	11700	-24.36	20230117	8610	2.79	20230519	19050	-53.54	20221006	8610	2.79	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
33	20230726	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	0	3	0.00	368590	41	0.31	8990	8990	8990	11680	6300	8990	8990.00	0.25	0	0	9163	9076	8913	8826	8663	9120	8870	40	2690	500	5750	10	1	7929338	713	17.56	1.12	12	0.00	512.00	8016.00	19050	20221006	-52.81	8610	20230519	4.41	11700	-23.16	20230117	8610	4.41	20230519	19050	-52.81	20221006	8610	4.41	20230519	3.32	N	318010	500	39 억	20099	N	N	N	N
34	20230725	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	10	2	0.11	116376840	13116	106.92	8980	9000	8750	11670	6290	8980	8872.84	0.26	0	-333	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	713	17.56	1.12	12	0.17	512.00	8016.00	19050	20221006	-52.81	8610	20230519	4.41	11700	-23.16	20230117	8610	4.41	20230519	19050	-52.81	20221006	8610	4.41	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
35	20230725	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	-50	5	-0.56	97418170	10999	89.66	8980	9000	8750	11670	6290	8980	8857.00	0.26	0	446	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	708	17.44	1.11	12	0.14	512.00	8016.00	19050	20221006	-53.12	8610	20230519	3.72	11700	-23.68	20230117	8610	3.72	20230519	19050	-53.12	20221006	8610	3.72	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
36	20230725	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8930	-50	5	-0.56	93359430	10544	85.95	8980	9000	8750	11670	6290	8980	8854.27	0.26	0	678	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	708	17.44	1.11	12	0.13	512.00	8016.00	19050	20221006	-53.12	8610	20230519	3.72	11700	-23.68	20230117	8610	3.72	20230519	19050	-53.12	20221006	8610	3.72	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
37	20230725	131105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	-40	5	-0.45	89427250	10102	82.35	8980	9000	8750	11670	6290	8980	8852.43	0.26	0	705	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	709	17.46	1.12	12	0.13	512.00	8016.00	19050	20221006	-53.07	8610	20230519	3.83	11700	-23.59	20230117	8610	3.83	20230519	19050	-53.07	20221006	8610	3.83	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
38	20230725	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8940	-40	5	-0.45	53721950	6063	49.43	8980	9000	8750	11670	6290	8980	8860.62	0.26	0	785	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	709	17.46	1.12	12	0.08	512.00	8016.00	19050	20221006	-53.07	8610	20230519	3.83	11700	-23.59	20230117	8610	3.83	20230519	19050	-53.07	20221006	8610	3.83	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
39	20230725	111102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8960	-20	5	-0.22	31834140	3588	29.25	8980	9000	8750	11670	6290	8980	8872.39	0.26	0	-47	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	710	17.50	1.12	12	0.05	512.00	8016.00	19050	20221006	-52.97	8610	20230519	4.07	11700	-23.42	20230117	8610	4.07	20230519	19050	-52.97	20221006	8610	4.07	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
40	20230725	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8790	-190	5	-2.12	21506700	2428	19.79	8980	9000	8750	11670	6290	8980	8857.78	0.26	0	-21	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	697	17.17	1.10	12	0.03	512.00	8016.00	19050	20221006	-53.86	8610	20230519	2.09	11700	-24.87	20230117	8610	2.09	20230519	19050	-53.86	20221006	8610	2.09	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
41	20230725	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8990	10	2	0.11	961030	107	0.87	8980	9000	8970	11670	6290	8980	8981.59	0.26	0	-2	9200	9090	8970	8860	8740	9030	8800	40	2690	500	5740	10	1	7929338	713	17.56	1.12	12	0.00	512.00	8016.00	19050	20221006	-52.81	8610	20230519	4.41	11700	-23.16	20230117	8610	4.41	20230519	19050	-52.81	20221006	8610	4.41	20230519	3.34	N	318010	500	39 억	20432	N	N	N	N
42	20230724	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-50	5	-0.55	109725620	12263	87.26	9080	9080	8850	11730	6330	9030	8947.71	0.27	0	-635	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	712	17.54	1.12	12	0.15	512.00	8016.00	19050	20221006	-52.86	8610	20230519	4.30	11700	-23.25	20230117	8610	4.30	20230519	19050	-52.86	20221006	8610	4.30	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
43	20230724	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	-30	5	-0.33	105615920	11805	84.00	9080	9080	8850	11730	6330	9030	8946.71	0.27	0	-627	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	714	17.58	1.12	12	0.15	512.00	8016.00	19050	20221006	-52.76	8610	20230519	4.53	11700	-23.08	20230117	8610	4.53	20230519	19050	-52.76	20221006	8610	4.53	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
44	20230724	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8980	-50	5	-0.55	93318890	10436	74.26	9080	9080	8850	11730	6330	9030	8942.02	0.27	0	-179	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	712	17.54	1.12	12	0.13	512.00	8016.00	19050	20221006	-52.86	8610	20230519	4.30	11700	-23.25	20230117	8610	4.30	20230519	19050	-52.86	20221006	8610	4.30	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
45	20230724	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	-30	5	-0.33	45921420	5119	36.42	9080	9080	8900	11730	6330	9030	8970.78	0.27	0	-435	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	714	17.58	1.12	12	0.06	512.00	8016.00	19050	20221006	-52.76	8610	20230519	4.53	11700	-23.08	20230117	8610	4.53	20230519	19050	-52.76	20221006	8610	4.53	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
46	20230724	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9000	-30	5	-0.33	45373440	5058	35.99	9080	9080	8900	11730	6330	9030	8970.63	0.27	0	-434	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	714	17.58	1.12	12	0.06	512.00	8016.00	19050	20221006	-52.76	8610	20230519	4.53	11700	-23.08	20230117	8610	4.53	20230519	19050	-52.76	20221006	8610	4.53	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
47	20230724	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9010	-20	5	-0.22	24221300	2695	19.18	9080	9080	8920	11730	6330	9030	8987.50	0.27	0	-412	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	714	17.60	1.12	12	0.03	512.00	8016.00	19050	20221006	-52.70	8610	20230519	4.65	11700	-22.99	20230117	8610	4.65	20230519	19050	-52.70	20221006	8610	4.65	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
48	20230724	101051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9020	-10	5	-0.11	17575880	1954	13.90	9080	9080	8920	11730	6330	9030	8994.82	0.27	0	-392	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	715	17.62	1.13	12	0.02	512.00	8016.00	19050	20221006	-52.65	8610	20230519	4.76	11700	-22.91	20230117	8610	4.76	20230519	19050	-52.65	20221006	8610	4.76	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
49	20230724	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9070	40	2	0.44	7627880	847	6.03	9080	9080	8920	11730	6330	9030	9005.76	0.27	0	-75	9376	9202	9106	8932	8836	9155	8885	40	2700	500	5770	10	1	7929338	719	17.71	1.13	12	0.01	512.00	8016.00	19050	20221006	-52.39	8610	20230519	5.34	11700	-22.48	20230117	8610	5.34	20230519	19050	-52.39	20221006	8610	5.34	20230519	3.40	N	318010	500	39 억	21067	N	N	N	N
50	20230721	161047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-130	5	-1.42	126643750	13951	121.50	9160	9280	9010	11900	6420	9160	9077.86	0.26	0	333	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	716	17.64	1.13	12	0.18	512.00	8016.00	19050	20221006	-52.60	8610	20230519	4.88	11700	-22.82	20230117	8610	4.88	20230519	19050	-52.60	20221006	8610	4.88	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
51	20230721	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9030	-130	5	-1.42	114596790	12617	109.89	9160	9280	9010	11900	6420	9160	9082.73	0.26	0	1217	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	716	17.64	1.13	12	0.16	512.00	8016.00	19050	20221006	-52.60	8610	20230519	4.88	11700	-22.82	20230117	8610	4.88	20230519	19050	-52.60	20221006	8610	4.88	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
52	20230721	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-20	5	-0.22	86650850	9530	83.00	9160	9280	9040	11900	6420	9160	9092.43	0.26	0	1651	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	725	17.85	1.14	12	0.12	512.00	8016.00	19050	20221006	-52.02	8610	20230519	6.16	11700	-21.88	20230117	8610	6.16	20230519	19050	-52.02	20221006	8610	6.16	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
53	20230721	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-30	5	-0.33	57651200	6332	55.15	9160	9280	9050	11900	6420	9160	9104.74	0.26	0	590	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	724	17.83	1.14	12	0.08	512.00	8016.00	19050	20221006	-52.07	8610	20230519	6.04	11700	-21.97	20230117	8610	6.04	20230519	19050	-52.07	20221006	8610	6.04	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
54	20230721	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	60	2	0.66	17765990	1941	16.90	9160	9280	9100	11900	6420	9160	9153.01	0.26	0	-244	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	731	18.01	1.15	12	0.02	512.00	8016.00	19050	20221006	-51.60	8610	20230519	7.08	11700	-21.20	20230117	8610	7.08	20230519	19050	-51.60	20221006	8610	7.08	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
55	20230721	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	90	2	0.98	16598560	1814	15.80	9160	9280	9100	11900	6420	9160	9150.25	0.26	0	-223	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	733	18.07	1.15	12	0.02	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
56	20230721	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	70	2	0.76	14808740	1620	14.11	9160	9280	9100	11900	6420	9160	9141.20	0.26	0	-175	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	732	18.03	1.15	12	0.02	512.00	8016.00	19050	20221006	-51.55	8610	20230519	7.20	11700	-21.11	20230117	8610	7.20	20230519	19050	-51.55	20221006	8610	7.20	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
57	20230721	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	40	2	0.44	1055920	115	1.00	9160	9210	9160	11900	6420	9160	9181.91	0.26	0	-35	9480	9320	9240	9080	9000	9280	9040	40	2740	500	5860	10	1	7929338	729	17.97	1.15	12	0.00	512.00	8016.00	19050	20221006	-51.71	8610	20230519	6.85	11700	-21.37	20230117	8610	6.85	20230519	19050	-51.71	20221006	8610	6.85	20230519	3.40	N	318010	500	39 억	20734	N	N	N	N
58	20230720	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-120	5	-1.29	105963220	11477	138.03	9330	9400	9160	12060	6500	9280	9233.39	0.26	0	108	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	726	17.89	1.14	12	0.14	512.00	8016.00	19050	20221006	-51.92	8610	20230519	6.39	11700	-21.71	20230117	8610	6.39	20230519	19050	-51.92	20221006	8610	6.39	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
59	20230720	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	-20	5	-0.22	85509180	9247	111.21	9330	9400	9170	12060	6500	9280	9247.23	0.26	0	422	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	734	18.09	1.16	12	0.12	512.00	8016.00	19050	20221006	-51.39	8610	20230519	7.55	11700	-20.85	20230117	8610	7.55	20230519	19050	-51.39	20221006	8610	7.55	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
60	20230720	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	20	2	0.22	58588710	6322	76.03	9330	9400	9200	12060	6500	9280	9267.43	0.26	0	-18	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	737	18.16	1.16	12	0.08	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
61	20230720	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-30	5	-0.32	24453450	2622	31.53	9330	9400	9240	12060	6500	9280	9326.26	0.26	0	-3	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	733	18.07	1.15	12	0.03	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
62	20230720	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	40	2	0.43	21506880	2304	27.71	9330	9400	9240	12060	6500	9280	9334.58	0.26	0	-65	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	739	18.20	1.16	12	0.03	512.00	8016.00	19050	20221006	-51.08	8610	20230519	8.25	11700	-20.34	20230117	8610	8.25	20230519	19050	-51.08	20221006	8610	8.25	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
63	20230720	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	80	2	0.86	21413360	2294	27.59	9330	9400	9240	12060	6500	9280	9334.51	0.26	0	-65	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	742	18.28	1.17	12	0.03	512.00	8016.00	19050	20221006	-50.87	8610	20230519	8.71	11700	-20.00	20230117	8610	8.71	20230519	19050	-50.87	20221006	8610	8.71	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
64	20230720	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	90	2	0.97	18139160	1942	23.36	9330	9400	9240	12060	6500	9280	9340.45	0.26	0	-130	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	743	18.30	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
65	20230720	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	30	2	0.32	1420070	152	1.83	9330	9400	9310	12060	6500	9280	9342.57	0.26	0	-25	9480	9380	9290	9190	9100	9335	9145	40	2780	500	5930	10	1	7929338	738	18.18	1.16	12	0.00	512.00	8016.00	19050	20221006	-51.13	8610	20230519	8.13	11700	-20.43	20230117	8610	8.13	20230519	19050	-51.13	20221006	8610	8.13	20230519	3.41	N	318010	500	39 억	20626	N	N	N	N
66	20230719	161058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	0	3	0.00	77154010	8295	31.16	9390	9390	9200	12060	6500	9280	9301.26	0.27	0	-744	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	736	18.12	1.16	12	0.10	512.00	8016.00	19050	20221006	-51.29	8610	20230519	7.78	11700	-20.68	20230117	8610	7.78	20230519	19050	-51.29	20221006	8610	7.78	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
67	20230719	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	70	2	0.75	70739760	7604	28.56	9390	9390	9200	12060	6500	9280	9302.97	0.27	0	-753	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	741	18.26	1.17	12	0.10	512.00	8016.00	19050	20221006	-50.92	8610	20230519	8.59	11700	-20.09	20230117	8610	8.59	20230519	19050	-50.92	20221006	8610	8.59	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
68	20230719	141102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	70	2	0.75	69234510	7443	27.96	9390	9390	9200	12060	6500	9280	9301.96	0.27	0	-748	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	741	18.26	1.17	12	0.09	512.00	8016.00	19050	20221006	-50.92	8610	20230519	8.59	11700	-20.09	20230117	8610	8.59	20230519	19050	-50.92	20221006	8610	8.59	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
69	20230719	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	70	2	0.75	55210600	5941	22.32	9390	9390	9200	12060	6500	9280	9293.15	0.27	0	-701	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	741	18.26	1.17	12	0.07	512.00	8016.00	19050	20221006	-50.92	8610	20230519	8.59	11700	-20.09	20230117	8610	8.59	20230519	19050	-50.92	20221006	8610	8.59	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
70	20230719	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	110	2	1.19	52742970	5677	21.32	9390	9390	9200	12060	6500	9280	9290.64	0.27	0	-614	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	745	18.34	1.17	12	0.07	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
71	20230719	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	90	2	0.97	47373230	5104	19.17	9390	9390	9200	12060	6500	9280	9281.59	0.27	0	-449	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	743	18.30	1.17	12	0.06	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
72	20230719	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	80	2	0.86	41474270	4473	16.80	9390	9390	9200	12060	6500	9280	9272.14	0.27	0	-189	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	742	18.28	1.17	12	0.06	512.00	8016.00	19050	20221006	-50.87	8610	20230519	8.71	11700	-20.00	20230117	8610	8.71	20230519	19050	-50.87	20221006	8610	8.71	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
73	20230719	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	90	2	0.97	3446240	369	1.39	9390	9390	9280	12060	6500	9280	9339.40	0.27	0	-20	9766	9522	9396	9152	9026	9460	9090	40	2780	500	5930	10	1	7929338	743	18.30	1.17	12	0.00	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.43	N	318010	500	39 억	21370	N	N	N	N
74	20230718	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-200	5	-2.11	250120370	26623	125.76	9380	9640	9270	12320	6640	9480	9394.90	0.24	0	2667	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	736	18.12	1.16	12	0.34	512.00	8016.00	19050	20221006	-51.29	8610	20230519	7.78	11700	-20.68	20230117	8610	7.78	20230519	19050	-51.29	20221006	8610	7.78	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
75	20230718	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-120	5	-1.27	223120370	23718	112.04	9380	9640	9270	12320	6640	9480	9407.22	0.24	0	2666	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	742	18.28	1.17	12	0.30	512.00	8016.00	19050	20221006	-50.87	8610	20230519	8.71	11700	-20.00	20230117	8610	8.71	20230519	19050	-50.87	20221006	8610	8.71	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
76	20230718	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-70	5	-0.74	175897530	18653	88.11	9380	9640	9300	12320	6640	9480	9429.99	0.24	0	2875	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	746	18.38	1.17	12	0.24	512.00	8016.00	19050	20221006	-50.60	8610	20230519	9.29	11700	-19.57	20230117	8610	9.29	20230519	19050	-50.60	20221006	8610	9.29	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
77	20230718	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9550	70	2	0.74	81645090	8578	40.52	9380	9640	9370	12320	6640	9480	9517.96	0.24	0	1034	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	757	18.65	1.19	12	0.11	512.00	8016.00	19050	20221006	-49.87	8610	20230519	10.92	11700	-18.38	20230117	8610	10.92	20230519	19050	-49.87	20221006	8610	10.92	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
78	20230718	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	80	2	0.84	72339520	7597	35.89	9380	9640	9370	12320	6640	9480	9522.12	0.24	0	730	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	758	18.67	1.19	12	0.10	512.00	8016.00	19050	20221006	-49.82	8610	20230519	11.03	11700	-18.29	20230117	8610	11.03	20230519	19050	-49.82	20221006	8610	11.03	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
79	20230718	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	-10	5	-0.11	66409050	6974	32.94	9380	9640	9370	12320	6640	9480	9522.38	0.24	0	550	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	751	18.50	1.18	12	0.09	512.00	8016.00	19050	20221006	-50.29	8610	20230519	9.99	11700	-19.06	20230117	8610	9.99	20230519	19050	-50.29	20221006	8610	9.99	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
80	20230718	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	110	2	1.16	50996130	5357	25.31	9380	9640	9370	12320	6640	9480	9519.53	0.24	0	697	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	760	18.73	1.20	12	0.07	512.00	8016.00	19050	20221006	-49.66	8610	20230519	11.38	11700	-18.03	20230117	8610	11.38	20230519	19050	-49.66	20221006	8610	11.38	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
81	20230718	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9520	40	2	0.42	28726240	3029	14.31	9380	9640	9370	12320	6640	9480	9483.74	0.24	0	679	9793	9636	9493	9336	9193	9715	9415	40	2840	500	6060	10	1	7929338	755	18.59	1.19	12	0.04	512.00	8016.00	19050	20221006	-50.03	8610	20230519	10.57	11700	-18.63	20230117	8610	10.57	20230519	19050	-50.03	20221006	8610	10.57	20230519	3.33	N	318010	500	39 억	18661	N	N	N	N
82	20230717	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	40	2	0.42	200606120	21163	9.24	9440	9650	9350	12270	6610	9440	9479.07	0.21	0	1564	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	752	18.52	1.18	12	0.27	512.00	8016.00	19050	20221006	-50.24	8610	20230519	10.10	11700	-18.97	20230117	8610	10.10	20230519	19050	-50.24	20221006	8610	10.10	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
83	20230717	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	20	2	0.21	182187320	19216	8.39	9440	9650	9350	12270	6610	9440	9481.02	0.21	0	1437	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	750	18.48	1.18	12	0.24	512.00	8016.00	19050	20221006	-50.34	8610	20230519	9.87	11700	-19.15	20230117	8610	9.87	20230519	19050	-50.34	20221006	8610	9.87	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
84	20230717	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	30	2	0.32	126997260	13351	5.83	9440	9650	9370	12270	6610	9440	9512.19	0.21	0	1040	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	751	18.50	1.18	12	0.17	512.00	8016.00	19050	20221006	-50.29	8610	20230519	9.99	11700	-19.06	20230117	8610	9.99	20230519	19050	-50.29	20221006	8610	9.99	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
85	20230717	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	40	2	0.42	124413160	13077	5.71	9440	9650	9370	12270	6610	9440	9513.89	0.21	0	1049	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	752	18.52	1.18	12	0.16	512.00	8016.00	19050	20221006	-50.24	8610	20230519	10.10	11700	-18.97	20230117	8610	10.10	20230519	19050	-50.24	20221006	8610	10.10	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
86	20230717	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	20	2	0.21	120551010	12669	5.53	9440	9650	9370	12270	6610	9440	9515.43	0.21	0	1124	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	750	18.48	1.18	12	0.16	512.00	8016.00	19050	20221006	-50.34	8610	20230519	9.87	11700	-19.15	20230117	8610	9.87	20230519	19050	-50.34	20221006	8610	9.87	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
87	20230717	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9510	70	2	0.74	104201190	10937	4.77	9440	9650	9410	12270	6610	9440	9527.40	0.21	0	984	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	754	18.57	1.19	12	0.14	512.00	8016.00	19050	20221006	-50.08	8610	20230519	10.45	11700	-18.72	20230117	8610	10.45	20230519	19050	-50.08	20221006	8610	10.45	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
88	20230717	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	190	2	2.01	68297540	7149	3.12	9440	9650	9410	12270	6610	9440	9553.44	0.21	0	-229	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	764	18.81	1.20	12	0.09	512.00	8016.00	19050	20221006	-49.45	8610	20230519	11.85	11700	-17.69	20230117	8610	11.85	20230519	19050	-49.45	20221006	8610	11.85	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
89	20230717	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	100	2	1.06	15532090	1642	0.72	9440	9540	9410	12270	6610	9440	9459.25	0.21	0	-73	10760	10100	9720	9060	8680	10430	9390	40	2830	500	6040	10	1	7929338	756	18.63	1.19	12	0.02	512.00	8016.00	19050	20221006	-49.92	8610	20230519	10.80	11700	-18.46	20230117	8610	10.80	20230519	19050	-49.92	20221006	8610	10.80	20230519	3.38	N	318010	500	39 억	17022	N	N	N	N
90	20230714	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	140	2	1.51	2261241060	228564	2396.10	9340	10380	9340	12090	6510	9300	9893.60	0.26	0	-3914	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	749	18.44	1.18	12	2.88	512.00	8016.00	19050	20221006	-50.45	8610	20230519	9.64	11700	-19.32	20230117	8610	9.64	20230519	19050	-50.45	20221006	8610	9.64	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
91	20230714	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9520	220	2	2.37	2223563900	224580	2354.33	9340	10380	9340	12090	6510	9300	9900.99	0.26	0	-3954	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	755	18.59	1.19	12	2.83	512.00	8016.00	19050	20221006	-50.03	8610	20230519	10.57	11700	-18.63	20230117	8610	10.57	20230519	19050	-50.03	20221006	8610	10.57	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
92	20230714	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9520	220	2	2.37	2147783600	216610	2270.78	9340	10380	9340	12090	6510	9300	9915.44	0.26	0	-8986	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	755	18.59	1.19	12	2.73	512.00	8016.00	19050	20221006	-50.03	8610	20230519	10.57	11700	-18.63	20230117	8610	10.57	20230519	19050	-50.03	20221006	8610	10.57	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
93	20230714	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9510	210	2	2.26	2091453840	210669	2208.50	9340	10380	9340	12090	6510	9300	9927.68	0.26	0	-9163	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	754	18.57	1.19	12	2.66	512.00	8016.00	19050	20221006	-50.08	8610	20230519	10.45	11700	-18.72	20230117	8610	10.45	20230519	19050	-50.08	20221006	8610	10.45	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
94	20230714	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	280	2	3.01	2070706210	208489	2185.65	9340	10380	9340	12090	6510	9300	9931.97	0.26	0	-9163	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	760	18.71	1.20	12	2.63	512.00	8016.00	19050	20221006	-49.71	8610	20230519	11.27	11700	-18.12	20230117	8610	11.27	20230519	19050	-49.71	20221006	8610	11.27	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
95	20230714	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	270	2	2.90	2020750670	203257	2130.80	9340	10380	9340	12090	6510	9300	9941.85	0.26	0	-8989	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	759	18.69	1.19	12	2.56	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
96	20230714	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	330	2	3.55	1929137450	193753	2031.17	9340	10380	9340	12090	6510	9300	9956.68	0.26	0	-8412	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	764	18.81	1.20	12	2.44	512.00	8016.00	19050	20221006	-49.45	8610	20230519	11.85	11700	-17.69	20230117	8610	11.85	20230519	19050	-49.45	20221006	8610	11.85	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
97	20230714	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9860	560	2	6.02	182144370	18674	195.76	9340	10000	9340	12090	6510	9300	9753.90	0.26	0	-1719	9400	9350	9260	9210	9120	9370	9230	40	2790	500	5950	10	1	7929338	782	19.26	1.23	12	0.24	512.00	8016.00	19050	20221006	-48.24	8610	20230519	14.52	11700	-15.73	20230117	8610	14.52	20230519	19050	-48.24	20221006	8610	14.52	20230519	3.39	N	318010	500	39 억	20874	N	N	N	N
98	20230713	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	40	2	0.43	88195140	9538	181.12	9300	9310	9170	12030	6490	9260	9246.64	0.26	0	246	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	737	18.16	1.16	12	0.12	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
99	20230713	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	10	2	0.11	74104430	8017	152.24	9300	9310	9170	12030	6490	9260	9243.30	0.26	0	964	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	735	18.11	1.16	12	0.10	512.00	8016.00	19050	20221006	-51.34	8610	20230519	7.67	11700	-20.77	20230117	8610	7.67	20230519	19050	-51.34	20221006	8610	7.67	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
100	20230713	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	0	3	0.00	53883540	5834	110.79	9300	9310	9170	12030	6490	9260	9235.90	0.26	0	999	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	734	18.09	1.16	12	0.07	512.00	8016.00	19050	20221006	-51.39	8610	20230519	7.55	11700	-20.85	20230117	8610	7.55	20230519	19050	-51.39	20221006	8610	7.55	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
101	20230713	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	0	3	0.00	48332080	5234	99.39	9300	9310	9170	12030	6490	9260	9233.98	0.26	0	917	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	734	18.09	1.16	12	0.07	512.00	8016.00	19050	20221006	-51.39	8610	20230519	7.55	11700	-20.85	20230117	8610	7.55	20230519	19050	-51.39	20221006	8610	7.55	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
102	20230713	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	20	2	0.22	48128240	5212	98.97	9300	9310	9170	12030	6490	9260	9233.85	0.26	0	921	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	736	18.12	1.16	12	0.07	512.00	8016.00	19050	20221006	-51.29	8610	20230519	7.78	11700	-20.68	20230117	8610	7.78	20230519	19050	-51.29	20221006	8610	7.78	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
103	20230713	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	30	2	0.32	46069120	4989	94.74	9300	9310	9170	12030	6490	9260	9233.86	0.26	0	928	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	737	18.14	1.16	12	0.06	512.00	8016.00	19050	20221006	-51.23	8610	20230519	7.90	11700	-20.60	20230117	8610	7.90	20230519	19050	-51.23	20221006	8610	7.90	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
104	20230713	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	50	2	0.54	14639620	1576	29.93	9300	9310	9260	12030	6490	9260	9290.13	0.26	0	-95	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	738	18.18	1.16	12	0.02	512.00	8016.00	19050	20221006	-51.13	8610	20230519	8.13	11700	-20.43	20230117	8610	8.13	20230519	19050	-51.13	20221006	8610	8.13	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
105	20230713	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	40	2	0.43	2461680	265	5.03	9300	9310	9260	12030	6490	9260	9296.87	0.26	0	-4	9433	9346	9253	9166	9073	9390	9210	40	2770	500	5920	10	1	7929338	737	18.16	1.16	12	0.00	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.40	N	318010	500	39 억	20625	N	N	N	N
106	20230712	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	10	2	0.11	48506810	5266	75.11	9250	9340	9160	12020	6480	9250	9211.00	0.26	0	-369	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	734	18.09	1.16	12	0.07	512.00	8016.00	19050	20221006	-51.39	8610	20230519	7.55	11700	-20.85	20230117	8610	7.55	20230519	19050	-51.39	20221006	8610	7.55	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
107	20230712	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	0	3	0.00	44064280	4786	68.26	9250	9340	9160	12020	6480	9250	9206.59	0.26	0	-359	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	733	18.07	1.15	12	0.06	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
108	20230712	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	20	2	0.22	28801590	3124	44.56	9250	9340	9160	12020	6480	9250	9219.10	0.26	0	-277	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	735	18.11	1.16	12	0.04	512.00	8016.00	19050	20221006	-51.34	8610	20230519	7.67	11700	-20.77	20230117	8610	7.67	20230519	19050	-51.34	20221006	8610	7.67	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
109	20230712	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	0	3	0.00	26193100	2842	40.54	9250	9340	9160	12020	6480	9250	9216.00	0.26	0	-65	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	733	18.07	1.15	12	0.04	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
110	20230712	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	0	3	0.00	22060240	2393	34.13	9250	9340	9200	12020	6480	9250	9218.18	0.26	0	-7	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	733	18.07	1.15	12	0.03	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
111	20230712	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	0	3	0.00	22014020	2388	34.06	9250	9340	9200	12020	6480	9250	9218.12	0.26	0	-5	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	733	18.07	1.15	12	0.03	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
112	20230712	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	10	2	0.11	12012560	1302	18.57	9250	9340	9200	12020	6480	9250	9225.56	0.26	0	-144	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	734	18.09	1.16	12	0.02	512.00	8016.00	19050	20221006	-51.39	8610	20230519	7.55	11700	-20.85	20230117	8610	7.55	20230519	19050	-51.39	20221006	8610	7.55	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
113	20230712	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	20	2	0.22	2419920	261	3.72	9250	9340	9250	12020	6480	9250	9275.20	0.26	0	-25	9463	9356	9283	9176	9103	9320	9140	40	2770	500	5920	10	1	7929338	735	18.11	1.16	12	0.00	512.00	8016.00	19050	20221006	-51.34	8610	20230519	7.67	11700	-20.77	20230117	8610	7.67	20230519	19050	-51.34	20221006	8610	7.67	20230519	3.39	N	318010	500	39 억	20988	N	N	N	N
114	20230711	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-120	5	-1.28	64809570	6986	213.70	9360	9390	9210	12180	6560	9370	9278.42	0.27	0	-269	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	733	18.07	1.15	12	0.09	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
115	20230711	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	-120	5	-1.28	42113410	4530	138.57	9360	9390	9210	12180	6560	9370	9296.56	0.27	0	352	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	733	18.07	1.15	12	0.06	512.00	8016.00	19050	20221006	-51.44	8610	20230519	7.43	11700	-20.94	20230117	8610	7.43	20230519	19050	-51.44	20221006	8610	7.43	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
116	20230711	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-70	5	-0.75	32085260	3445	105.38	9360	9390	9260	12180	6560	9370	9313.57	0.27	0	287	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	737	18.16	1.16	12	0.04	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
117	20230711	130944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-50	5	-0.53	28879310	3100	94.83	9360	9390	9260	12180	6560	9370	9315.91	0.27	0	290	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	739	18.20	1.16	12	0.04	512.00	8016.00	19050	20221006	-51.08	8610	20230519	8.25	11700	-20.34	20230117	8610	8.25	20230519	19050	-51.08	20221006	8610	8.25	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
118	20230711	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-30	5	-0.32	27706160	2974	90.98	9360	9390	9260	12180	6560	9370	9316.13	0.27	0	361	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	741	18.24	1.17	12	0.04	512.00	8016.00	19050	20221006	-50.97	8610	20230519	8.48	11700	-20.17	20230117	8610	8.48	20230519	19050	-50.97	20221006	8610	8.48	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
119	20230711	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-10	5	-0.11	14529820	1557	47.63	9360	9390	9280	12180	6560	9370	9331.93	0.27	0	-60	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	742	18.28	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.87	8610	20230519	8.71	11700	-20.00	20230117	8610	8.71	20230519	19050	-50.87	20221006	8610	8.71	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
120	20230711	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	10	2	0.11	5292130	565	17.28	9360	9390	9310	12180	6560	9370	9366.60	0.27	0	-18	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	744	18.32	1.17	12	0.01	512.00	8016.00	19050	20221006	-50.76	8610	20230519	8.94	11700	-19.83	20230117	8610	8.94	20230519	19050	-50.76	20221006	8610	8.94	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
121	20230711	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	0	3	0.00	2670170	285	8.72	9360	9370	9360	12180	6560	9370	9369.02	0.27	0	-12	9443	9406	9353	9316	9263	9380	9290	40	2810	500	5990	10	1	7929338	743	18.30	1.17	12	0.00	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.37	N	318010	500	39 억	21254	N	N	N	N
122	20230710	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-20	5	-0.21	30464920	3256	59.77	9390	9390	9300	12200	6580	9390	9356.51	0.27	0	-583	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	743	18.30	1.17	12	0.04	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
123	20230710	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	-10	5	-0.11	23541910	2516	46.18	9390	9390	9300	12200	6580	9390	9356.88	0.27	0	-110	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	744	18.32	1.17	12	0.03	512.00	8016.00	19050	20221006	-50.76	8610	20230519	8.94	11700	-19.83	20230117	8610	8.94	20230519	19050	-50.76	20221006	8610	8.94	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
124	20230710	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	16941330	1809	33.20	9390	9390	9300	12200	6580	9390	9365.02	0.27	0	-296	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	745	18.34	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
125	20230710	130937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	16398090	1751	32.14	9390	9390	9300	12200	6580	9390	9364.99	0.27	0	-287	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	745	18.34	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
126	20230710	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	15891310	1697	31.15	9390	9390	9300	12200	6580	9390	9364.35	0.27	0	-281	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	745	18.34	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
127	20230710	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	15665960	1673	30.71	9390	9390	9300	12200	6580	9390	9363.99	0.27	0	-281	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	745	18.34	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
128	20230710	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	-10	5	-0.11	10206710	1091	20.03	9390	9390	9300	12200	6580	9390	9355.37	0.27	0	-281	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	744	18.32	1.17	12	0.01	512.00	8016.00	19050	20221006	-50.76	8610	20230519	8.94	11700	-19.83	20230117	8610	8.94	20230519	19050	-50.76	20221006	8610	8.94	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
129	20230710	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	7394110	790	14.50	9390	9390	9300	12200	6580	9390	9359.63	0.27	0	-115	9536	9462	9356	9282	9176	9480	9300	40	2810	500	6000	10	1	7929338	745	18.34	1.17	12	0.01	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.33	N	318010	500	39 억	21607	N	N	N	N
130	20230707	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-50	5	-0.53	50900560	5448	77.81	9390	9430	9250	12270	6610	9440	9342.94	0.28	0	-588	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	745	18.34	1.17	12	0.07	512.00	8016.00	19050	20221006	-50.71	8610	20230519	9.06	11700	-19.74	20230117	8610	9.06	20230519	19050	-50.71	20221006	8610	9.06	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
131	20230707	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-120	5	-1.27	42044460	4502	64.30	9390	9430	9250	12270	6610	9440	9339.06	0.28	0	-297	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	739	18.20	1.16	12	0.06	512.00	8016.00	19050	20221006	-51.08	8610	20230519	8.25	11700	-20.34	20230117	8610	8.25	20230519	19050	-51.08	20221006	8610	8.25	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
132	20230707	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-110	5	-1.17	34327680	3670	52.41	9390	9430	9270	12270	6610	9440	9353.59	0.28	0	-494	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	740	18.22	1.16	12	0.05	512.00	8016.00	19050	20221006	-51.02	8610	20230519	8.36	11700	-20.26	20230117	8610	8.36	20230519	19050	-51.02	20221006	8610	8.36	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
133	20230707	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-120	5	-1.27	33880110	3622	51.73	9390	9430	9270	12270	6610	9440	9353.98	0.28	0	-462	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	739	18.20	1.16	12	0.05	512.00	8016.00	19050	20221006	-51.08	8610	20230519	8.25	11700	-20.34	20230117	8610	8.25	20230519	19050	-51.08	20221006	8610	8.25	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
134	20230707	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-140	5	-1.48	30853550	3297	47.09	9390	9430	9280	12270	6610	9440	9358.07	0.28	0	-282	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	737	18.16	1.16	12	0.04	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
135	20230707	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-140	5	-1.48	18284320	1947	27.81	9390	9430	9300	12270	6610	9440	9391.02	0.28	0	-100	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	737	18.16	1.16	12	0.02	512.00	8016.00	19050	20221006	-51.18	8610	20230519	8.01	11700	-20.51	20230117	8610	8.01	20230519	19050	-51.18	20221006	8610	8.01	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
136	20230707	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-80	5	-0.85	14136520	1503	21.47	9390	9430	9360	12270	6610	9440	9405.54	0.28	0	-67	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	742	18.28	1.17	12	0.02	512.00	8016.00	19050	20221006	-50.87	8610	20230519	8.71	11700	-20.00	20230117	8610	8.71	20230519	19050	-50.87	20221006	8610	8.71	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
137	20230707	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-20	5	-0.21	3882000	413	5.90	9390	9430	9390	12270	6610	9440	9399.52	0.28	0	-55	9713	9576	9463	9326	9213	9520	9270	40	2830	500	6040	10	1	7929338	747	18.40	1.18	12	0.01	512.00	8016.00	19050	20221006	-50.55	8610	20230519	9.41	11700	-19.49	20230117	8610	9.41	20230519	19050	-50.55	20221006	8610	9.41	20230519	3.32	N	318010	500	39 억	22175	N	N	N	N
138	20230706	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-150	5	-1.56	65925030	7002	92.64	9590	9600	9350	12460	6720	9590	9415.11	0.30	0	-1274	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	749	18.44	1.18	12	0.09	512.00	8016.00	19050	20221006	-50.45	8610	20230519	9.64	11700	-19.32	20230117	8610	9.64	20230519	19050	-50.45	20221006	8610	9.64	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
139	20230706	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-160	5	-1.67	58000410	6162	81.53	9590	9600	9350	12460	6720	9590	9412.59	0.30	0	-1233	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	748	18.42	1.18	12	0.08	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
140	20230706	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-150	5	-1.56	51013130	5419	71.70	9590	9600	9350	12460	6720	9590	9413.75	0.30	0	-1075	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	749	18.44	1.18	12	0.07	512.00	8016.00	19050	20221006	-50.45	8610	20230519	9.64	11700	-19.32	20230117	8610	9.64	20230519	19050	-50.45	20221006	8610	9.64	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
141	20230706	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-160	5	-1.67	31978570	3390	44.85	9590	9600	9380	12460	6720	9590	9433.21	0.30	0	-558	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	748	18.42	1.18	12	0.04	512.00	8016.00	19050	20221006	-50.50	8610	20230519	9.52	11700	-19.40	20230117	8610	9.52	20230519	19050	-50.50	20221006	8610	9.52	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
142	20230706	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-90	5	-0.94	30809040	3266	43.21	9590	9600	9380	12460	6720	9590	9433.26	0.30	0	-444	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	753	18.55	1.19	12	0.04	512.00	8016.00	19050	20221006	-50.13	8610	20230519	10.34	11700	-18.80	20230117	8610	10.34	20230519	19050	-50.13	20221006	8610	10.34	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
143	20230706	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-90	5	-0.94	29834490	3163	41.85	9590	9600	9380	12460	6720	9590	9432.34	0.30	0	-429	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	753	18.55	1.19	12	0.04	512.00	8016.00	19050	20221006	-50.13	8610	20230519	10.34	11700	-18.80	20230117	8610	10.34	20230519	19050	-50.13	20221006	8610	10.34	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
144	20230706	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	-100	5	-1.04	29578090	3136	41.49	9590	9600	9380	12460	6720	9590	9431.79	0.30	0	-408	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	752	18.54	1.18	12	0.04	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
145	20230706	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-30	5	-0.31	3584220	378	5.00	9590	9600	9430	12460	6720	9590	9482.06	0.30	0	-124	9743	9666	9513	9436	9283	9705	9475	40	2870	500	6130	10	1	7929338	758	18.67	1.19	12	0.00	512.00	8016.00	19050	20221006	-49.82	8610	20230519	11.03	11700	-18.29	20230117	8610	11.03	20230519	19050	-49.82	20221006	8610	11.03	20230519	3.33	N	318010	500	39 억	23446	N	N	N	N
146	20230705	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	20	2	0.21	71467150	7558	82.38	9520	9590	9360	12440	6700	9570	9455.83	0.32	0	-1642	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	760	18.73	1.20	12	0.10	512.00	8016.00	19050	20221006	-49.66	8610	20230519	11.38	11700	-18.03	20230117	8610	11.38	20230519	19050	-49.66	20221006	8610	11.38	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
147	20230705	150942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-170	5	-1.78	57585740	6093	66.41	9520	9570	9360	12440	6700	9570	9451.13	0.32	0	-1480	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	745	18.36	1.17	12	0.08	512.00	8016.00	19050	20221006	-50.66	8610	20230519	9.18	11700	-19.66	20230117	8610	9.18	20230519	19050	-50.66	20221006	8610	9.18	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
148	20230705	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-130	5	-1.36	40117620	4231	46.11	9520	9570	9400	12440	6700	9570	9481.83	0.32	0	-1190	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	749	18.44	1.18	12	0.05	512.00	8016.00	19050	20221006	-50.45	8610	20230519	9.64	11700	-19.32	20230117	8610	9.64	20230519	19050	-50.45	20221006	8610	9.64	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
149	20230705	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	-100	5	-1.04	38814520	4093	44.61	9520	9570	9400	12440	6700	9570	9483.15	0.32	0	-1093	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	751	18.50	1.18	12	0.05	512.00	8016.00	19050	20221006	-50.29	8610	20230519	9.99	11700	-19.06	20230117	8610	9.99	20230519	19050	-50.29	20221006	8610	9.99	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
150	20230705	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	-80	5	-0.84	36637930	3863	42.10	9520	9570	9400	12440	6700	9570	9484.32	0.32	0	-1014	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	752	18.54	1.18	12	0.05	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
151	20230705	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	-80	5	-0.84	29709790	3128	34.09	9520	9570	9450	12440	6700	9570	9498.01	0.32	0	-922	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	752	18.54	1.18	12	0.04	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
152	20230705	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	-30	5	-0.31	21874000	2301	25.08	9520	9570	9480	12440	6700	9570	9506.30	0.32	0	-525	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	756	18.63	1.19	12	0.03	512.00	8016.00	19050	20221006	-49.92	8610	20230519	10.80	11700	-18.46	20230117	8610	10.80	20230519	19050	-49.92	20221006	8610	10.80	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
153	20230705	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9520	-50	5	-0.52	1780080	187	2.04	9520	9550	9500	12440	6700	9570	9519.14	0.32	0	-2	9790	9680	9490	9380	9190	9735	9435	40	2870	500	6120	10	1	7929338	755	18.59	1.19	12	0.00	512.00	8016.00	19050	20221006	-50.03	8610	20230519	10.57	11700	-18.63	20230117	8610	10.57	20230519	19050	-50.03	20221006	8610	10.57	20230519	3.33	N	318010	500	39 억	25083	N	N	N	N
154	20230704	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	80	2	0.84	85996880	9164	136.51	9490	9600	9300	12330	6650	9490	9384.15	0.32	0	91	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	759	18.69	1.19	12	0.12	512.00	8016.00	19050	20221006	-49.76	8610	20230519	11.15	11700	-18.21	20230117	8610	11.15	20230519	19050	-49.76	20221006	8610	11.15	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
155	20230704	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-140	5	-1.48	72883400	7766	115.69	9490	9600	9300	12330	6650	9490	9384.93	0.32	0	415	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	741	18.26	1.17	12	0.10	512.00	8016.00	19050	20221006	-50.92	8610	20230519	8.59	11700	-20.09	20230117	8610	8.59	20230519	19050	-50.92	20221006	8610	8.59	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
156	20230704	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-120	5	-1.26	67009160	7139	106.35	9490	9600	9300	12330	6650	9490	9386.35	0.32	0	746	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	743	18.30	1.17	12	0.09	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
157	20230704	130912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-120	5	-1.26	62781430	6688	99.63	9490	9600	9300	12330	6650	9490	9387.18	0.32	0	805	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	743	18.30	1.17	12	0.08	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
158	20230704	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-120	5	-1.26	61347640	6535	97.35	9490	9600	9300	12330	6650	9490	9387.55	0.32	0	901	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	743	18.30	1.17	12	0.08	512.00	8016.00	19050	20221006	-50.81	8610	20230519	8.83	11700	-19.91	20230117	8610	8.83	20230519	19050	-50.81	20221006	8610	8.83	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
159	20230704	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-140	5	-1.48	57367900	6110	91.02	9490	9600	9300	12330	6650	9490	9389.18	0.32	0	975	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	741	18.26	1.17	12	0.08	512.00	8016.00	19050	20221006	-50.92	8610	20230519	8.59	11700	-20.09	20230117	8610	8.59	20230519	19050	-50.92	20221006	8610	8.59	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
160	20230704	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-90	5	-0.95	23162960	2446	36.44	9490	9600	9400	12330	6650	9490	9469.73	0.32	0	139	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	745	18.36	1.17	12	0.03	512.00	8016.00	19050	20221006	-50.66	8610	20230519	9.18	11700	-19.66	20230117	8610	9.18	20230519	19050	-50.66	20221006	8610	9.18	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
161	20230704	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	110	2	1.16	4429740	465	6.93	9490	9600	9490	12330	6650	9490	9526.32	0.32	0	-91	9796	9642	9476	9322	9156	9560	9240	40	2840	500	6070	10	1	7929338	761	18.75	1.20	12	0.01	512.00	8016.00	19050	20221006	-49.61	8610	20230519	11.50	11700	-17.95	20230117	8610	11.50	20230519	19050	-49.61	20221006	8610	11.50	20230519	3.33	N	318010	500	39 억	24987	N	N	N	N
162	20230703	160903	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9490	-70	5	-0.73	63401290	6711	152.80	9500	9630	9310	12420	6700	9560	9447.37	0.31	0	559	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	752	18.54	1.18	12	0.08	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
163	20230703	150912	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9490	-70	5	-0.73	61769020	6539	148.88	9500	9630	9310	12420	6700	9560	9446.25	0.31	0	559	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	752	18.54	1.18	12	0.08	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
164	20230703	140911	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9490	-70	5	-0.73	61285270	6488	147.72	9500	9630	9310	12420	6700	9560	9445.94	0.31	0	565	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	752	18.54	1.18	12	0.08	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
165	20230703	130905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9490	-70	5	-0.73	57812730	6122	139.39	9500	9630	9310	12420	6700	9560	9443.44	0.31	0	580	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	752	18.54	1.18	12	0.08	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
166	20230703	120912	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9490	-70	5	-0.73	57338340	6072	138.25	9500	9630	9310	12420	6700	9560	9443.07	0.31	0	589	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	752	18.54	1.18	12	0.08	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
167	20230703	110905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9490	-70	5	-0.73	50352000	5334	121.45	9500	9630	9310	12420	6700	9560	9439.82	0.31	0	597	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	752	18.54	1.18	12	0.07	512.00	8016.00	19050	20221006	-50.18	8610	20230519	10.22	11700	-18.89	20230117	8610	10.22	20230519	19050	-50.18	20221006	8610	10.22	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
168	20230703	100853	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9500	-60	5	-0.63	45661750	4837	110.13	9500	9630	9310	12420	6700	9560	9440.10	0.31	0	703	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	753	18.55	1.19	12	0.06	512.00	8016.00	19050	20221006	-50.13	8610	20230519	10.34	11700	-18.80	20230117	8610	10.34	20230519	19050	-50.13	20221006	8610	10.34	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N
169	20230703	090902	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9580	20	2	0.21	4408490	463	10.54	9500	9630	9500	12420	6700	9560	9521.58	0.31	0	-7	9753	9656	9533	9436	9313	9595	9375	40	2860	500	6110	10	1	7929338	760	18.71	1.20	12	0.01	512.00	8016.00	19050	20221006	-49.71	8610	20230519	11.27	11700	-18.12	20230117	8610	11.27	20230519	19050	-49.71	20221006	8610	11.27	20230519	3.32	N	318010	500	39 억	24423	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History