KissMeData/088910/price/prices-20230701.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160705	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2710	30	2	1.12	121439855	45179	59.18	2680	2720	2660	3480	1880	2680	2687.97	3.84	0	-8913	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	700	4.34	0.36	12	0.17	625.00	7495.00	3315	20230616	-18.25	2500	20221013	8.40	3315	-18.25	20230616	2500	8.40	20230726	3315	-18.25	20230616	2500	8.40	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
3	20230731	150707	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2695	15	2	0.56	119228540	44363	58.11	2680	2720	2660	3480	1880	2680	2687.57	3.84	0	-8375	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	696	4.31	0.36	12	0.17	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2500	7.80	20230726	3315	-18.70	20230616	2500	7.80	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
4	20230731	140709	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2700	20	2	0.75	87048200	32475	42.54	2680	2705	2660	3480	1880	2680	2680.47	3.84	0	-6211	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	697	4.32	0.36	12	0.13	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
5	20230731	130708	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2700	20	2	0.75	82160530	30668	40.17	2680	2700	2660	3480	1880	2680	2679.03	3.84	0	-5327	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	697	4.32	0.36	12	0.12	625.00	7495.00	3315	20230616	-18.55	2500	20221013	8.00	3315	-18.55	20230616	2500	8.00	20230726	3315	-18.55	20230616	2500	8.00	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
6	20230731	120715	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2670	-10	5	-0.37	62669915	23414	30.67	2680	2695	2660	3480	1880	2680	2676.60	3.84	0	-2408	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	690	4.27	0.36	12	0.09	625.00	7495.00	3315	20230616	-19.46	2500	20221013	6.80	3315	-19.46	20230616	2500	6.80	20230726	3315	-19.46	20230616	2500	6.80	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
7	20230731	110718	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2685	5	2	0.19	52985975	19790	25.92	2680	2695	2660	3480	1880	2680	2677.41	3.84	0	-2500	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	694	4.30	0.36	12	0.08	625.00	7495.00	3315	20230616	-19.00	2500	20221013	7.40	3315	-19.00	20230616	2500	7.40	20230726	3315	-19.00	20230616	2500	7.40	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
8	20230731	100713	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2680	0	3	0.00	34429610	12888	16.88	2680	2685	2660	3480	1880	2680	2671.45	3.84	0	-710	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	692	4.29	0.36	12	0.05	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
9	20230731	090707	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2680	0	3	0.00	980880	366	0.48	2680	2680	2680	3480	1880	2680	2680.00	3.84	0	-2	2810	2745	2685	2620	2560	2777	2652	129	800	500	1920	5	1	25831764	692	4.29	0.36	12	0.00	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	2.59	N	088910	500	129 억	991259	N	N	N	N
10	20230728	160708	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2680	30	2	1.13	189221675	71099	62.12	2635	2750	2625	3445	1855	2650	2661.40	3.79	0	11281	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	692	4.29	0.36	12	0.28	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
11	20230728	150709	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2680	30	2	1.13	180043970	67674	59.13	2635	2750	2625	3445	1855	2650	2660.48	3.79	0	11890	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	692	4.29	0.36	12	0.26	625.00	7495.00	3315	20230616	-19.16	2500	20221013	7.20	3315	-19.16	20230616	2500	7.20	20230726	3315	-19.16	20230616	2500	7.20	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
12	20230728	140705	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2685	35	2	1.32	178666555	67159	58.68	2635	2750	2625	3445	1855	2650	2660.37	3.79	0	11890	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	694	4.30	0.36	12	0.26	625.00	7495.00	3315	20230616	-19.00	2500	20221013	7.40	3315	-19.00	20230616	2500	7.40	20230726	3315	-19.00	20230616	2500	7.40	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
13	20230728	130708	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2690	40	2	1.51	173766845	65324	57.07	2635	2750	2625	3445	1855	2650	2660.09	3.79	0	11890	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	695	4.30	0.36	12	0.25	625.00	7495.00	3315	20230616	-18.85	2500	20221013	7.60	3315	-18.85	20230616	2500	7.60	20230726	3315	-18.85	20230616	2500	7.60	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
14	20230728	120705	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2725	75	2	2.83	155888390	58682	51.27	2635	2750	2625	3445	1855	2650	2656.51	3.79	0	14096	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	704	4.36	0.36	12	0.23	625.00	7495.00	3315	20230616	-17.80	2500	20221013	9.00	3315	-17.80	20230616	2500	9.00	20230726	3315	-17.80	20230616	2500	9.00	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
15	20230728	110712	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2670	20	2	0.75	124070195	46834	40.92	2635	2675	2625	3445	1855	2650	2649.15	3.79	0	13346	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	690	4.27	0.36	12	0.18	625.00	7495.00	3315	20230616	-19.46	2500	20221013	6.80	3315	-19.46	20230616	2500	6.80	20230726	3315	-19.46	20230616	2500	6.80	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
16	20230728	100703	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-5	5	-0.19	33648400	12739	11.13	2635	2660	2625	3445	1855	2650	2641.30	3.79	0	-1579	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	683	4.23	0.35	12	0.05	625.00	7495.00	3315	20230616	-20.21	2500	20221013	5.80	3315	-20.21	20230616	2500	5.80	20230726	3315	-20.21	20230616	2500	5.80	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
17	20230728	090710	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2635	-15	5	-0.57	1917455	729	0.64	2635	2635	2625	3445	1855	2650	2627.11	3.79	0	90	2736	2692	2626	2582	2516	2715	2605	129	795	500	1900	5	1	25831764	681	4.22	0.35	12	0.00	625.00	7495.00	3315	20230616	-20.51	2500	20221013	5.40	3315	-20.51	20230616	2500	5.40	20230726	3315	-20.51	20230616	2500	5.40	20221013	3.01	N	088910	500	129 억	980034	N	N	N	N
18	20230727	160704	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2650	65	2	2.51	300137645	113965	42.37	2570	2670	2560	3360	1810	2585	2633.52	3.83	-24833	-8151	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	685	4.24	0.35	12	0.44	625.00	7495.00	3315	20230616	-20.06	2500	20221013	6.00	3315	-20.06	20230616	2500	6.00	20230726	3315	-20.06	20230616	2500	6.00	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
19	20230727	150706	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2660	75	2	2.90	289826655	110076	40.92	2570	2670	2560	3360	1810	2585	2632.97	3.83	-24833	-7691	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	687	4.26	0.35	12	0.43	625.00	7495.00	3315	20230616	-19.76	2500	20221013	6.40	3315	-19.76	20230616	2500	6.40	20230726	3315	-19.76	20230616	2500	6.40	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
20	20230727	140702	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2655	70	2	2.71	236981265	90128	33.51	2570	2670	2560	3360	1810	2585	2629.39	3.83	-24833	-7404	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	686	4.25	0.35	12	0.35	625.00	7495.00	3315	20230616	-19.91	2500	20221013	6.20	3315	-19.91	20230616	2500	6.20	20230726	3315	-19.91	20230616	2500	6.20	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
21	20230727	130701	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2650	65	2	2.51	235146715	89439	33.25	2570	2665	2560	3360	1810	2585	2629.13	3.83	-24833	-7906	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	685	4.24	0.35	12	0.35	625.00	7495.00	3315	20230616	-20.06	2500	20221013	6.00	3315	-20.06	20230616	2500	6.00	20230726	3315	-20.06	20230616	2500	6.00	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
22	20230727	120703	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2625	40	2	1.55	116060940	44421	16.51	2570	2655	2560	3360	1810	2585	2612.75	3.83	-24833	2578	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	678	4.20	0.35	12	0.17	625.00	7495.00	3315	20230616	-20.81	2500	20221013	5.00	3315	-20.81	20230616	2500	5.00	20230726	3315	-20.81	20230616	2500	5.00	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
23	20230727	110705	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2630	45	2	1.74	87114485	33450	12.44	2570	2650	2560	3360	1810	2585	2604.32	3.83	-24833	3536	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	679	4.21	0.35	12	0.13	625.00	7495.00	3315	20230616	-20.66	2500	20221013	5.20	3315	-20.66	20230616	2500	5.20	20230726	3315	-20.66	20230616	2500	5.20	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
24	20230727	100703	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2605	20	2	0.77	54428730	21048	7.83	2570	2620	2560	3360	1810	2585	2585.93	3.83	-24833	2211	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	673	4.17	0.35	12	0.08	625.00	7495.00	3315	20230616	-21.42	2500	20221013	4.20	3315	-21.42	20230616	2500	4.20	20230726	3315	-21.42	20230616	2500	4.20	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
25	20230727	090701	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2590	5	2	0.19	21074345	8166	3.04	2570	2615	2560	3360	1810	2585	2580.74	3.83	-24833	2663	2708	2646	2573	2511	2438	2610	2475	129	775	500	1860	5	1	25831764	669	4.14	0.35	12	0.03	625.00	7495.00	3315	20230616	-21.87	2500	20221013	3.60	3315	-21.87	20230616	2500	3.60	20230726	3315	-21.87	20230616	2500	3.60	20221013	3.07	N	088910	500	129 억	988191	N	N	N	N
26	20230726	160701	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2585	-55	5	-2.08	675919880	265976	236.57	2620	2635	2500	3430	1850	2640	2541.28	3.92	0	-24794	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	668	4.14	0.34	12	1.03	625.00	7495.00	3315	20230616	-22.02	2500	20230726	3.40	3315	-22.02	20230616	2500	3.40	20230726	3315	-22.02	20230616	2500	3.40	20230726	3.22	N	088910	500	129 억	1013024	N	N	N	N
27	20230726	150704	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2560	-80	5	-3.03	670204260	263754	234.59	2620	2635	2500	3430	1850	2640	2541.02	3.92	0	-24229	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	661	4.10	0.34	12	1.02	625.00	7495.00	3315	20230616	-22.78	2500	20230726	2.40	3315	-22.78	20230616	2500	2.40	20230726	3315	-22.78	20230616	2500	2.40	20230726	3.22	N	088910	500	129 억	1013024	N	N	N	N
28	20230726	140700	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2530	-110	5	-4.17	579003335	227636	202.47	2620	2635	2500	3430	1850	2640	2543.55	3.92	0	-37608	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	654	4.05	0.34	12	0.88	625.00	7495.00	3315	20230616	-23.68	2500	20230726	1.20	3315	-23.68	20230616	2500	1.20	20230726	3315	-23.68	20230616	2500	1.20	20230726	3.22	N	088910	500	129 억	1013024	N	N	N	N
29	20230726	130658	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	2530	-110	5	-4.17	550637790	216369	192.44	2620	2635	2500	3430	1850	2640	2544.90	3.92	0	-32233	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	654	4.05	0.34	12	0.84	625.00	7495.00	3315	20230616	-23.68	2500	20230726	1.20	3315	-23.68	20230616	2500	1.20	20230726	3315	-23.68	20230616	2500	1.20	20230726	3.22	N	088910	500	129 억	1013024	N	N	N	N
30	20230726	120700	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2550	-90	5	-3.41	396528530	155034	137.89	2620	2635	2520	3430	1850	2640	2557.69	3.92	0	-37358	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	659	4.08	0.34	12	0.60	625.00	7495.00	3315	20230616	-23.08	2500	20221013	2.00	3315	-23.08	20230616	2520	1.19	20230726	3315	-23.08	20230616	2500	2.00	20221013	3.22	N	088910	500	129 억	1013024	N	N	N	N
31	20230726	110655	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2550	-90	5	-3.41	380401780	148699	132.26	2620	2635	2520	3430	1850	2640	2558.20	3.92	0	-37527	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	659	4.08	0.34	12	0.58	625.00	7495.00	3315	20230616	-23.08	2500	20221013	2.00	3315	-23.08	20230616	2520	1.19	20230726	3315	-23.08	20230616	2500	2.00	20221013	3.22	N	088910	500	129 억	1013024	N	N	N	N
32	20230726	100702	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2565	-75	5	-2.84	233274175	90628	80.61	2620	2635	2550	3430	1850	2640	2573.97	3.92	0	-34867	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	663	4.10	0.34	12	0.35	625.00	7495.00	3315	20230616	-22.62	2500	20221013	2.60	3315	-22.62	20230616	2550	0.59	20230726	3315	-22.62	20230616	2500	2.60	20221013	3.22	N	088910	500	129 억	1013024	N	N	N	N
33	20230726	090656	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2580	-60	5	-2.27	25358225	9715	8.64	2620	2635	2580	3430	1850	2640	2610.21	3.92	0	-6095	2723	2681	2648	2606	2573	2677	2602	129	790	500	1900	5	1	25831764	666	4.13	0.34	12	0.04	625.00	7495.00	3315	20230616	-22.17	2500	20221013	3.20	3315	-22.17	20230616	2575	0.19	20230103	3315	-22.17	20230616	2500	3.20	20221013	3.22	N	088910	500	129 억	1013024	N	N	N	N
34	20230725	160655	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2640	-10	5	-0.38	279461460	105720	54.92	2640	2690	2615	3445	1855	2650	2643.43	4.03	0	-27339	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	682	4.22	0.35	12	0.41	625.00	7495.00	3315	20230616	-20.36	2500	20221013	5.60	3315	-20.36	20230616	2575	2.52	20230103	3315	-20.36	20230616	2500	5.60	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
35	20230725	150649	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-5	5	-0.19	251973545	95300	49.50	2640	2690	2615	3445	1855	2650	2644.00	4.03	0	-27034	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	683	4.23	0.35	12	0.37	625.00	7495.00	3315	20230616	-20.21	2500	20221013	5.80	3315	-20.21	20230616	2575	2.72	20230103	3315	-20.21	20230616	2500	5.80	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
36	20230725	140648	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2615	-35	5	-1.32	196843540	74317	38.60	2640	2690	2615	3445	1855	2650	2648.70	4.03	0	-14762	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	676	4.18	0.35	12	0.29	625.00	7495.00	3315	20230616	-21.12	2500	20221013	4.60	3315	-21.12	20230616	2575	1.55	20230103	3315	-21.12	20230616	2500	4.60	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
37	20230725	130655	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2625	-25	5	-0.94	182746885	68940	35.81	2640	2690	2615	3445	1855	2650	2650.81	4.03	0	-12626	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	678	4.20	0.35	12	0.27	625.00	7495.00	3315	20230616	-20.81	2500	20221013	5.00	3315	-20.81	20230616	2575	1.94	20230103	3315	-20.81	20230616	2500	5.00	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
38	20230725	120654	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2630	-20	5	-0.75	163951700	61774	32.09	2640	2690	2630	3445	1855	2650	2654.06	4.03	0	-12509	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	679	4.21	0.35	12	0.24	625.00	7495.00	3315	20230616	-20.66	2500	20221013	5.20	3315	-20.66	20230616	2575	2.14	20230103	3315	-20.66	20230616	2500	5.20	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
39	20230725	110652	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2660	10	2	0.38	126977295	47772	24.82	2640	2690	2640	3445	1855	2650	2657.99	4.03	0	-9933	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	687	4.26	0.35	12	0.18	625.00	7495.00	3315	20230616	-19.76	2500	20221013	6.40	3315	-19.76	20230616	2575	3.30	20230103	3315	-19.76	20230616	2500	6.40	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
40	20230725	100652	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2670	20	2	0.75	60475095	22723	11.80	2640	2690	2640	3445	1855	2650	2661.40	4.03	0	-3048	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	690	4.27	0.36	12	0.09	625.00	7495.00	3315	20230616	-19.46	2500	20221013	6.80	3315	-19.46	20230616	2575	3.69	20230103	3315	-19.46	20230616	2500	6.80	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
41	20230725	090651	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2660	10	2	0.38	10746255	4036	2.10	2640	2675	2640	3445	1855	2650	2662.60	4.03	0	-2581	2816	2732	2671	2587	2526	2702	2557	129	795	500	1900	5	1	25831764	687	4.26	0.35	12	0.02	625.00	7495.00	3315	20230616	-19.76	2500	20221013	6.40	3315	-19.76	20230616	2575	3.30	20230103	3315	-19.76	20230616	2500	6.40	20221013	3.25	N	088910	500	129 억	1040363	N	N	N	N
42	20230724	160654	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2650	-100	5	-3.64	510791890	192251	201.09	2750	2755	2610	3575	1925	2750	2656.92	4.12	0	-23604	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	685	4.24	0.35	12	0.74	625.00	7495.00	3315	20230616	-20.06	2500	20221013	6.00	3315	-20.06	20230616	2575	2.91	20230103	3315	-20.06	20230616	2500	6.00	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
43	20230724	150650	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-105	5	-3.82	481265755	181094	189.42	2750	2755	2610	3575	1925	2750	2657.55	4.12	0	-24923	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	683	4.23	0.35	12	0.70	625.00	7495.00	3315	20230616	-20.21	2500	20221013	5.80	3315	-20.21	20230616	2575	2.72	20230103	3315	-20.21	20230616	2500	5.80	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
44	20230724	140648	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-105	5	-3.82	430377745	161920	169.36	2750	2755	2610	3575	1925	2750	2657.97	4.12	0	-16402	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	683	4.23	0.35	12	0.63	625.00	7495.00	3315	20230616	-20.21	2500	20221013	5.80	3315	-20.21	20230616	2575	2.72	20230103	3315	-20.21	20230616	2500	5.80	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
45	20230724	130649	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-105	5	-3.82	304502600	114114	119.36	2750	2755	2615	3575	1925	2750	2668.41	4.12	0	-18915	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	683	4.23	0.35	12	0.44	625.00	7495.00	3315	20230616	-20.21	2500	20221013	5.80	3315	-20.21	20230616	2575	2.72	20230103	3315	-20.21	20230616	2500	5.80	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
46	20230724	120650	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2645	-105	5	-3.82	266986805	99876	104.47	2750	2755	2640	3575	1925	2750	2673.18	4.12	0	-18267	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	683	4.23	0.35	12	0.39	625.00	7495.00	3315	20230616	-20.21	2500	20221013	5.80	3315	-20.21	20230616	2575	2.72	20230103	3315	-20.21	20230616	2500	5.80	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
47	20230724	110653	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2685	-65	5	-2.36	197845260	73782	77.17	2750	2755	2650	3575	1925	2750	2681.48	4.12	0	-19735	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	694	4.30	0.36	12	0.29	625.00	7495.00	3315	20230616	-19.00	2500	20221013	7.40	3315	-19.00	20230616	2575	4.27	20230103	3315	-19.00	20230616	2500	7.40	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
48	20230724	100647	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2695	-55	5	-2.00	102187135	37979	39.72	2750	2755	2675	3575	1925	2750	2690.62	4.12	0	-12442	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	696	4.31	0.36	12	0.15	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2575	4.66	20230103	3315	-18.70	20230616	2500	7.80	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
49	20230724	090649	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2695	-55	5	-2.00	32194220	11890	12.44	2750	2755	2680	3575	1925	2750	2707.67	4.12	0	-6576	2800	2775	2755	2730	2710	2772	2727	129	825	500	1980	5	1	25831764	696	4.31	0.36	12	0.05	625.00	7495.00	3315	20230616	-18.70	2500	20221013	7.80	3315	-18.70	20230616	2575	4.66	20230103	3315	-18.70	20230616	2500	7.80	20221013	3.35	N	088910	500	129 억	1063953	N	N	N	N
50	20230721	160643	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2750	-30	5	-1.08	261074960	94785	108.24	2750	2780	2735	3610	1950	2780	2754.43	4.16	0	-11023	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	710	4.40	0.37	12	0.37	625.00	7495.00	3315	20230616	-17.04	2500	20221013	10.00	3315	-17.04	20230616	2575	6.80	20230103	3315	-17.04	20230616	2500	10.00	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
51	20230721	150646	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2760	-20	5	-0.72	236667005	85916	98.11	2750	2780	2735	3610	1950	2780	2754.63	4.16	0	-8808	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	713	4.42	0.37	12	0.33	625.00	7495.00	3315	20230616	-16.74	2500	20221013	10.40	3315	-16.74	20230616	2575	7.18	20230103	3315	-16.74	20230616	2500	10.40	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
52	20230721	140643	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2760	-20	5	-0.72	223666805	81198	92.73	2750	2780	2735	3610	1950	2780	2754.59	4.16	0	-6063	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	713	4.42	0.37	12	0.31	625.00	7495.00	3315	20230616	-16.74	2500	20221013	10.40	3315	-16.74	20230616	2575	7.18	20230103	3315	-16.74	20230616	2500	10.40	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
53	20230721	130645	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2760	-20	5	-0.72	183238235	66538	75.99	2750	2780	2735	3610	1950	2780	2753.89	4.16	0	-1222	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	713	4.42	0.37	12	0.26	625.00	7495.00	3315	20230616	-16.74	2500	20221013	10.40	3315	-16.74	20230616	2575	7.18	20230103	3315	-16.74	20230616	2500	10.40	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
54	20230721	120653	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2765	-15	5	-0.54	152503140	55428	63.30	2750	2780	2735	3610	1950	2780	2751.37	4.16	0	7711	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	714	4.42	0.37	12	0.21	625.00	7495.00	3315	20230616	-16.59	2500	20221013	10.60	3315	-16.59	20230616	2575	7.38	20230103	3315	-16.59	20230616	2500	10.60	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
55	20230721	110649	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2770	-10	5	-0.36	129763210	47196	53.90	2750	2780	2735	3610	1950	2780	2749.45	4.16	0	10431	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	716	4.43	0.37	12	0.18	625.00	7495.00	3315	20230616	-16.44	2500	20221013	10.80	3315	-16.44	20230616	2575	7.57	20230103	3315	-16.44	20230616	2500	10.80	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
56	20230721	100649	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2760	-20	5	-0.72	123102580	44785	51.14	2750	2780	2735	3610	1950	2780	2748.75	4.16	0	11412	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	713	4.42	0.37	12	0.17	625.00	7495.00	3315	20230616	-16.74	2500	20221013	10.40	3315	-16.74	20230616	2575	7.18	20230103	3315	-16.74	20230616	2500	10.40	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
57	20230721	090648	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2765	-15	5	-0.54	11839535	4305	4.92	2750	2780	2750	3610	1950	2780	2750.18	4.16	0	0	2823	2801	2768	2746	2713	2812	2757	129	830	500	2000	5	1	25831764	714	4.42	0.37	12	0.02	625.00	7495.00	3315	20230616	-16.59	2500	20221013	10.60	3315	-16.59	20230616	2575	7.38	20230103	3315	-16.59	20230616	2500	10.60	20221013	3.40	N	088910	500	129 억	1074970	N	N	N	N
58	20230720	160642	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2780	25	2	0.91	240751275	87207	50.45	2750	2790	2735	3580	1930	2755	2760.62	4.16	0	1205	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	718	4.45	0.37	12	0.34	625.00	7495.00	3315	20230616	-16.14	2500	20221013	11.20	3315	-16.14	20230616	2575	7.96	20230103	3315	-16.14	20230616	2500	11.20	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
59	20230720	150642	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2775	20	2	0.73	234216640	84858	49.09	2750	2790	2735	3580	1930	2755	2760.10	4.16	0	1532	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	717	4.44	0.37	12	0.33	625.00	7495.00	3315	20230616	-16.29	2500	20221013	11.00	3315	-16.29	20230616	2575	7.77	20230103	3315	-16.29	20230616	2500	11.00	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
60	20230720	140641	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2785	30	2	1.09	196097260	71117	41.14	2750	2790	2735	3580	1930	2755	2757.39	4.16	0	1028	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	719	4.46	0.37	12	0.28	625.00	7495.00	3315	20230616	-15.99	2500	20221013	11.40	3315	-15.99	20230616	2575	8.16	20230103	3315	-15.99	20230616	2500	11.40	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
61	20230720	130641	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2765	10	2	0.36	181317550	65787	38.06	2750	2790	2735	3580	1930	2755	2756.13	4.16	0	-3275	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	714	4.42	0.37	12	0.25	625.00	7495.00	3315	20230616	-16.59	2500	20221013	10.60	3315	-16.59	20230616	2575	7.38	20230103	3315	-16.59	20230616	2500	10.60	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
62	20230720	120646	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2785	30	2	1.09	172708190	62679	36.26	2750	2790	2735	3580	1930	2755	2755.44	4.16	0	-3275	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	719	4.46	0.37	12	0.24	625.00	7495.00	3315	20230616	-15.99	2500	20221013	11.40	3315	-15.99	20230616	2575	8.16	20230103	3315	-15.99	20230616	2500	11.40	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
63	20230720	110644	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2770	15	2	0.54	125243465	45518	26.33	2750	2770	2735	3580	1930	2755	2751.52	4.16	0	-4034	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	716	4.43	0.37	12	0.18	625.00	7495.00	3315	20230616	-16.44	2500	20221013	10.80	3315	-16.44	20230616	2575	7.57	20230103	3315	-16.44	20230616	2500	10.80	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
64	20230720	100638	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2765	10	2	0.36	90752335	33016	19.10	2750	2770	2735	3580	1930	2755	2748.74	4.16	0	-1904	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	714	4.42	0.37	12	0.13	625.00	7495.00	3315	20230616	-16.59	2500	20221013	10.60	3315	-16.59	20230616	2575	7.38	20230103	3315	-16.59	20230616	2500	10.60	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
65	20230720	090639	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2750	-5	5	-0.18	7985465	2906	1.68	2750	2755	2745	3580	1930	2755	2747.92	4.16	0	-1960	2851	2802	2771	2722	2691	2787	2707	129	825	500	1980	5	1	25831764	710	4.40	0.37	12	0.01	625.00	7495.00	3315	20230616	-17.04	2500	20221013	10.00	3315	-17.04	20230616	2575	6.80	20230103	3315	-17.04	20230616	2500	10.00	20221013	3.37	N	088910	500	129 억	1073765	N	N	N	N
66	20230719	160651	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2755	-55	5	-1.96	478244635	172707	98.02	2815	2820	2740	3650	1970	2810	2769.15	4.31	0	-40154	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	712	4.41	0.37	12	0.67	625.00	7495.00	3315	20230616	-16.89	2500	20221013	10.20	3315	-16.89	20230616	2575	6.99	20230103	3315	-16.89	20230616	2500	10.20	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
67	20230719	150651	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2755	-55	5	-1.96	449721850	162343	92.13	2815	2820	2740	3650	1970	2810	2770.20	4.31	0	-39542	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	712	4.41	0.37	12	0.63	625.00	7495.00	3315	20230616	-16.89	2500	20221013	10.20	3315	-16.89	20230616	2575	6.99	20230103	3315	-16.89	20230616	2500	10.20	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
68	20230719	140652	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2745	-65	5	-2.31	406281025	146603	83.20	2815	2820	2740	3650	1970	2810	2771.30	4.31	0	-34702	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	709	4.39	0.37	12	0.57	625.00	7495.00	3315	20230616	-17.19	2500	20221013	9.80	3315	-17.19	20230616	2575	6.60	20230103	3315	-17.19	20230616	2500	9.80	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
69	20230719	130645	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2765	-45	5	-1.60	348269135	125468	71.21	2815	2820	2745	3650	1970	2810	2775.76	4.31	0	-37247	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	714	4.42	0.37	12	0.49	625.00	7495.00	3315	20230616	-16.59	2500	20221013	10.60	3315	-16.59	20230616	2575	7.38	20230103	3315	-16.59	20230616	2500	10.60	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
70	20230719	120653	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2755	-55	5	-1.96	297362405	106985	60.72	2815	2820	2745	3650	1970	2810	2779.48	4.31	0	-34669	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	712	4.41	0.37	12	0.41	625.00	7495.00	3315	20230616	-16.89	2500	20221013	10.20	3315	-16.89	20230616	2575	6.99	20230103	3315	-16.89	20230616	2500	10.20	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
71	20230719	110652	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2770	-40	5	-1.42	223856165	80349	45.60	2815	2820	2760	3650	1970	2810	2786.05	4.31	0	-19040	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	716	4.43	0.37	12	0.31	625.00	7495.00	3315	20230616	-16.44	2500	20221013	10.80	3315	-16.44	20230616	2575	7.57	20230103	3315	-16.44	20230616	2500	10.80	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
72	20230719	100646	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2770	-40	5	-1.42	198964985	71380	40.51	2815	2820	2760	3650	1970	2810	2787.41	4.31	0	-15617	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	716	4.43	0.37	12	0.28	625.00	7495.00	3315	20230616	-16.44	2500	20221013	10.80	3315	-16.44	20230616	2575	7.57	20230103	3315	-16.44	20230616	2500	10.80	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
73	20230719	090646	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	0	3	0.00	22458245	7987	4.53	2815	2820	2805	3650	1970	2810	2811.85	4.31	0	-1367	2913	2861	2833	2781	2753	2847	2767	129	840	500	2020	5	1	25831764	726	4.50	0.37	12	0.03	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.39	N	088910	500	129 억	1113913	N	N	N	N
74	20230718	160645	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-15	5	-0.53	499810450	176157	113.04	2830	2885	2805	3670	1980	2825	2837.30	4.49	0	-44882	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	726	4.50	0.37	12	0.68	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
75	20230718	150645	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2815	-10	5	-0.35	469682310	165423	106.15	2830	2885	2805	3670	1980	2825	2839.28	4.49	0	-44330	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	727	4.50	0.38	12	0.64	625.00	7495.00	3315	20230616	-15.08	2500	20221013	12.60	3315	-15.08	20230616	2575	9.32	20230103	3315	-15.08	20230616	2500	12.60	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
76	20230718	140642	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-15	5	-0.53	384691440	135174	86.74	2830	2885	2810	3670	1980	2825	2845.90	4.49	0	-26227	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	726	4.50	0.37	12	0.52	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
77	20230718	130643	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2820	-5	5	-0.18	352390545	123713	79.38	2830	2885	2815	3670	1980	2825	2848.45	4.49	0	-24865	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	728	4.51	0.38	12	0.48	625.00	7495.00	3315	20230616	-14.93	2500	20221013	12.80	3315	-14.93	20230616	2575	9.51	20230103	3315	-14.93	20230616	2500	12.80	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
78	20230718	120647	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2835	10	2	0.35	336189720	117979	75.70	2830	2885	2815	3670	1980	2825	2849.57	4.49	0	-20847	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	732	4.54	0.38	12	0.46	625.00	7495.00	3315	20230616	-14.48	2500	20221013	13.40	3315	-14.48	20230616	2575	10.10	20230103	3315	-14.48	20230616	2500	13.40	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
79	20230718	110649	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	20	2	0.71	299337695	104948	67.34	2830	2885	2815	3670	1980	2825	2852.25	4.49	0	-14795	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	735	4.55	0.38	12	0.41	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
80	20230718	100640	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2835	10	2	0.35	202626665	70881	45.48	2830	2885	2815	3670	1980	2825	2858.69	4.49	0	-16521	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	732	4.54	0.38	12	0.27	625.00	7495.00	3315	20230616	-14.48	2500	20221013	13.40	3315	-14.48	20230616	2575	10.10	20230103	3315	-14.48	20230616	2500	13.40	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
81	20230718	090640	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2880	55	2	1.95	38753865	13520	8.68	2830	2885	2830	3670	1980	2825	2866.41	4.49	0	-1372	2891	2857	2826	2792	2761	2875	2810	129	845	500	2030	5	1	25831764	744	4.61	0.38	12	0.05	625.00	7495.00	3315	20230616	-13.12	2500	20221013	15.20	3315	-13.12	20230616	2575	11.84	20230103	3315	-13.12	20230616	2500	15.20	20221013	3.43	N	088910	500	129 억	1158801	N	N	N	N
82	20230717	160643	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2825	-10	5	-0.35	439697950	155829	113.05	2820	2860	2795	3685	1985	2835	2821.64	4.36	0	33194	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	730	4.52	0.38	12	0.60	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2575	9.71	20230103	3315	-14.78	20230616	2500	13.00	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
83	20230717	150638	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2860	25	2	0.88	429508990	152227	110.43	2820	2860	2795	3685	1985	2835	2821.50	4.36	0	33237	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	739	4.58	0.38	12	0.59	625.00	7495.00	3315	20230616	-13.73	2500	20221013	14.40	3315	-13.73	20230616	2575	11.07	20230103	3315	-13.73	20230616	2500	14.40	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
84	20230717	140641	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2825	-10	5	-0.35	253256890	90104	65.37	2820	2850	2795	3685	1985	2835	2810.72	4.36	0	775	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	730	4.52	0.38	12	0.35	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2575	9.71	20230103	3315	-14.78	20230616	2500	13.00	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
85	20230717	130636	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2805	-30	5	-1.06	218171320	77635	56.32	2820	2850	2795	3685	1985	2835	2810.22	4.36	0	3229	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	725	4.49	0.37	12	0.30	625.00	7495.00	3315	20230616	-15.38	2500	20221013	12.20	3315	-15.38	20230616	2575	8.93	20230103	3315	-15.38	20230616	2500	12.20	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
86	20230717	120644	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2830	-5	5	-0.18	203464475	72396	52.52	2820	2850	2795	3685	1985	2835	2810.44	4.36	0	4210	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	731	4.53	0.38	12	0.28	625.00	7495.00	3315	20230616	-14.63	2500	20221013	13.20	3315	-14.63	20230616	2575	9.90	20230103	3315	-14.63	20230616	2500	13.20	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
87	20230717	110636	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-25	5	-0.88	188853515	67221	48.77	2820	2850	2795	3685	1985	2835	2809.44	4.36	0	5165	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	726	4.50	0.37	12	0.26	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
88	20230717	100637	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2795	-40	5	-1.41	134499670	47871	34.73	2820	2850	2795	3685	1985	2835	2809.63	4.36	0	1223	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	722	4.47	0.37	12	0.19	625.00	7495.00	3315	20230616	-15.69	2500	20221013	11.80	3315	-15.69	20230616	2575	8.54	20230103	3315	-15.69	20230616	2500	11.80	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
89	20230717	090636	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2840	5	2	0.18	19428410	6835	4.96	2820	2850	2820	3685	1985	2835	2842.49	4.36	0	-2137	2905	2870	2825	2790	2745	2887	2807	129	850	500	2040	5	1	25831764	734	4.54	0.38	12	0.03	625.00	7495.00	3315	20230616	-14.33	2500	20221013	13.60	3315	-14.33	20230616	2575	10.29	20230103	3315	-14.33	20230616	2500	13.60	20221013	3.40	N	088910	500	129 억	1125607	N	N	N	N
90	20230714	160635	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2835	10	2	0.35	386964035	137845	121.38	2820	2860	2780	3670	1980	2825	2807.24	4.56	0	-53306	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	732	4.54	0.38	12	0.53	625.00	7495.00	3315	20230616	-14.48	2500	20221013	13.40	3315	-14.48	20230616	2575	10.10	20230103	3315	-14.48	20230616	2500	13.40	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
91	20230714	150640	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2830	5	2	0.18	364976485	130086	114.54	2820	2860	2780	3670	1980	2825	2805.66	4.56	0	-50182	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	731	4.53	0.38	12	0.50	625.00	7495.00	3315	20230616	-14.63	2500	20221013	13.20	3315	-14.63	20230616	2575	9.90	20230103	3315	-14.63	20230616	2500	13.20	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
92	20230714	140642	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2815	-10	5	-0.35	311538470	111182	97.90	2820	2860	2780	3670	1980	2825	2802.06	4.56	0	-43161	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	727	4.50	0.38	12	0.43	625.00	7495.00	3315	20230616	-15.08	2500	20221013	12.60	3315	-15.08	20230616	2575	9.32	20230103	3315	-15.08	20230616	2500	12.60	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
93	20230714	130633	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2805	-20	5	-0.71	287903415	102770	90.49	2820	2860	2780	3670	1980	2825	2801.43	4.56	0	-39520	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	725	4.49	0.37	12	0.40	625.00	7495.00	3315	20230616	-15.38	2500	20221013	12.20	3315	-15.38	20230616	2575	8.93	20230103	3315	-15.38	20230616	2500	12.20	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
94	20230714	120635	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-15	5	-0.53	254556990	90850	80.00	2820	2860	2780	3670	1980	2825	2801.95	4.56	0	-31984	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	726	4.50	0.37	12	0.35	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
95	20230714	110640	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-15	5	-0.53	241805865	86302	75.99	2820	2860	2780	3670	1980	2825	2801.86	4.56	0	-29883	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	726	4.50	0.37	12	0.33	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
96	20230714	100641	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2805	-20	5	-0.71	191908810	68460	60.28	2820	2860	2780	3670	1980	2825	2803.23	4.56	0	-19513	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	725	4.49	0.37	12	0.27	625.00	7495.00	3315	20230616	-15.38	2500	20221013	12.20	3315	-15.38	20230616	2575	8.93	20230103	3315	-15.38	20230616	2500	12.20	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
97	20230714	090638	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	20	2	0.71	5888380	2077	1.83	2820	2860	2820	3670	1980	2825	2835.04	4.56	0	-80	2901	2862	2831	2792	2761	2847	2777	129	845	500	2030	5	1	25831764	735	4.55	0.38	12	0.01	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.35	N	088910	500	129 억	1178913	N	N	N	N
98	20230713	160635	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2825	-20	5	-0.70	320890600	113064	126.41	2845	2870	2800	3695	1995	2845	2838.38	4.62	0	-13996	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	730	4.52	0.38	12	0.44	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2575	9.71	20230103	3315	-14.78	20230616	2500	13.00	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
99	20230713	150631	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	0	3	0.00	293550245	103390	115.60	2845	2870	2800	3695	1995	2845	2839.25	4.62	0	-13297	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	735	4.55	0.38	12	0.40	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
100	20230713	140630	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	0	3	0.00	284905770	100341	112.19	2845	2870	2800	3695	1995	2845	2839.38	4.62	0	-12179	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	735	4.55	0.38	12	0.39	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
101	20230713	130633	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2850	5	2	0.18	277389810	97700	109.23	2845	2870	2800	3695	1995	2845	2839.20	4.62	0	-11632	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	736	4.56	0.38	12	0.38	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2575	10.68	20230103	3315	-14.03	20230616	2500	14.00	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
102	20230713	120628	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2825	-20	5	-0.70	163604970	57493	64.28	2845	2870	2825	3695	1995	2845	2845.65	4.62	0	-8187	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	730	4.52	0.38	12	0.22	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2575	9.71	20230103	3315	-14.78	20230616	2500	13.00	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
103	20230713	110633	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2855	10	2	0.35	107310905	37687	42.14	2845	2870	2840	3695	1995	2845	2847.42	4.62	0	222	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	737	4.57	0.38	12	0.15	625.00	7495.00	3315	20230616	-13.88	2500	20221013	14.20	3315	-13.88	20230616	2575	10.87	20230103	3315	-13.88	20230616	2500	14.20	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
104	20230713	100630	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2865	20	2	0.70	55284330	19415	21.71	2845	2870	2840	3695	1995	2845	2847.51	4.62	0	1774	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	740	4.58	0.38	12	0.08	625.00	7495.00	3315	20230616	-13.57	2500	20221013	14.60	3315	-13.57	20230616	2575	11.26	20230103	3315	-13.57	20230616	2500	14.60	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
105	20230713	090606	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	0	3	0.00	22049005	7747	8.66	2845	2870	2840	3695	1995	2845	2846.13	4.62	0	1982	2881	2862	2836	2817	2791	2872	2827	129	850	500	2040	5	1	25831764	735	4.55	0.38	12	0.03	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.43	N	088910	500	129 억	1192909	N	N	N	N
106	20230712	160629	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	20	2	0.71	252687760	89317	44.13	2830	2855	2810	3670	1980	2825	2828.93	4.70	0	-19913	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	735	4.55	0.38	12	0.35	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
107	20230712	150624	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2855	30	2	1.06	245435140	86768	42.87	2830	2855	2810	3670	1980	2825	2828.64	4.70	0	-18599	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	737	4.57	0.38	12	0.34	625.00	7495.00	3315	20230616	-13.88	2500	20221013	14.20	3315	-13.88	20230616	2575	10.87	20230103	3315	-13.88	20230616	2500	14.20	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
108	20230712	140623	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2830	5	2	0.18	223828975	79175	39.12	2830	2850	2810	3670	1980	2825	2827.02	4.70	0	-15097	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	731	4.53	0.38	12	0.31	625.00	7495.00	3315	20230616	-14.63	2500	20221013	13.20	3315	-14.63	20230616	2575	9.90	20230103	3315	-14.63	20230616	2500	13.20	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
109	20230712	130625	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2840	15	2	0.53	215896985	76374	37.73	2830	2850	2810	3670	1980	2825	2826.84	4.70	0	-13171	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	734	4.54	0.38	12	0.30	625.00	7495.00	3315	20230616	-14.33	2500	20221013	13.60	3315	-14.33	20230616	2575	10.29	20230103	3315	-14.33	20230616	2500	13.60	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
110	20230712	120626	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-15	5	-0.53	151435290	53548	26.46	2830	2850	2810	3670	1980	2825	2828.03	4.70	0	-13858	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	726	4.50	0.37	12	0.21	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
111	20230712	110625	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2835	10	2	0.35	106971700	37779	18.66	2830	2850	2820	3670	1980	2825	2831.51	4.70	0	-9887	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	732	4.54	0.38	12	0.15	625.00	7495.00	3315	20230616	-14.48	2500	20221013	13.40	3315	-14.48	20230616	2575	10.10	20230103	3315	-14.48	20230616	2500	13.40	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
112	20230712	100627	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2850	25	2	0.88	41210020	14561	7.19	2830	2850	2825	3670	1980	2825	2830.16	4.70	0	-1425	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	736	4.56	0.38	12	0.06	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2575	10.68	20230103	3315	-14.03	20230616	2500	14.00	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
113	20230712	090627	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2830	5	2	0.18	21512950	7615	3.76	2830	2830	2825	3670	1980	2825	2825.08	4.70	0	-151	2908	2866	2828	2786	2748	2847	2767	129	845	500	2030	5	1	25831764	731	4.53	0.38	12	0.03	625.00	7495.00	3315	20230616	-14.63	2500	20221013	13.20	3315	-14.63	20230616	2575	9.90	20230103	3315	-14.63	20230616	2500	13.20	20221013	3.45	N	088910	500	129 억	1212838	N	N	N	N
114	20230711	160617	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2825	0	3	0.00	569970360	201978	91.01	2835	2870	2790	3670	1980	2825	2821.94	4.74	0	-11532	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	730	4.52	0.38	12	0.78	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2575	9.71	20230103	3315	-14.78	20230616	2500	13.00	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
115	20230711	150618	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2815	-10	5	-0.35	542325650	192178	86.59	2835	2870	2790	3670	1980	2825	2822.00	4.74	0	-11886	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	727	4.50	0.38	12	0.74	625.00	7495.00	3315	20230616	-15.08	2500	20221013	12.60	3315	-15.08	20230616	2575	9.32	20230103	3315	-15.08	20230616	2500	12.60	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
116	20230711	140613	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2795	-30	5	-1.06	475742060	168427	75.89	2835	2870	2795	3670	1980	2825	2824.62	4.74	0	-6809	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	722	4.47	0.37	12	0.65	625.00	7495.00	3315	20230616	-15.69	2500	20221013	11.80	3315	-15.69	20230616	2575	8.54	20230103	3315	-15.69	20230616	2500	11.80	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
117	20230711	130606	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2810	-15	5	-0.53	423368105	149725	67.46	2835	2870	2800	3670	1980	2825	2827.64	4.74	0	-106	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	726	4.50	0.37	12	0.58	625.00	7495.00	3315	20230616	-15.23	2500	20221013	12.40	3315	-15.23	20230616	2575	9.13	20230103	3315	-15.23	20230616	2500	12.40	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
118	20230711	120621	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2835	10	2	0.35	349500100	123422	55.61	2835	2870	2815	3670	1980	2825	2831.75	4.74	0	5541	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	732	4.54	0.38	12	0.48	625.00	7495.00	3315	20230616	-14.48	2500	20221013	13.40	3315	-14.48	20230616	2575	10.10	20230103	3315	-14.48	20230616	2500	13.40	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
119	20230711	110623	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2850	25	2	0.88	290474140	102515	46.19	2835	2870	2815	3670	1980	2825	2833.48	4.74	0	11755	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	736	4.56	0.38	12	0.40	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2575	10.68	20230103	3315	-14.03	20230616	2500	14.00	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
120	20230711	100621	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2830	5	2	0.18	227364590	80316	36.19	2835	2870	2815	3670	1980	2825	2830.88	4.74	0	14751	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	731	4.53	0.38	12	0.31	625.00	7495.00	3315	20230616	-14.63	2500	20221013	13.20	3315	-14.63	20230616	2575	9.90	20230103	3315	-14.63	20230616	2500	13.20	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
121	20230711	090620	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2850	25	2	0.88	5137845	1809	0.82	2835	2870	2835	3670	1980	2825	2840.16	4.74	0	-59	2951	2887	2851	2787	2751	2870	2770	129	845	500	2030	5	1	25831764	736	4.56	0.38	12	0.01	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2575	10.68	20230103	3315	-14.03	20230616	2500	14.00	20221013	3.51	N	088910	500	129 억	1225192	N	N	N	N
122	20230710	160616	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2825	-85	5	-2.92	634164110	221895	92.66	2910	2915	2815	3780	2040	2910	2858.01	4.83	0	-20240	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	730	4.52	0.38	12	0.86	625.00	7495.00	3315	20230616	-14.78	2500	20221013	13.00	3315	-14.78	20230616	2575	9.71	20230103	3315	-14.78	20230616	2500	13.00	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
123	20230710	150616	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2845	-65	5	-2.23	577716610	202028	84.36	2910	2915	2815	3780	2040	2910	2859.56	4.83	0	-17930	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	735	4.55	0.38	12	0.78	625.00	7495.00	3315	20230616	-14.18	2500	20221013	13.80	3315	-14.18	20230616	2575	10.49	20230103	3315	-14.18	20230616	2500	13.80	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
124	20230710	140610	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2850	-60	5	-2.06	435009305	151681	63.34	2910	2915	2840	3780	2040	2910	2867.90	4.83	0	-4447	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	736	4.56	0.38	12	0.59	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2575	10.68	20230103	3315	-14.03	20230616	2500	14.00	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
125	20230710	130604	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2850	-60	5	-2.06	399158535	139102	58.09	2910	2915	2845	3780	2040	2910	2869.51	4.83	0	3261	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	736	4.56	0.38	12	0.54	625.00	7495.00	3315	20230616	-14.03	2500	20221013	14.00	3315	-14.03	20230616	2575	10.68	20230103	3315	-14.03	20230616	2500	14.00	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
126	20230710	120616	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2885	-25	5	-0.86	230502130	80013	33.41	2910	2915	2845	3780	2040	2910	2880.78	4.83	0	3464	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	745	4.62	0.38	12	0.31	625.00	7495.00	3315	20230616	-12.97	2500	20221013	15.40	3315	-12.97	20230616	2575	12.04	20230103	3315	-12.97	20230616	2500	15.40	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
127	20230710	110617	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2890	-20	5	-0.69	198612925	68905	28.77	2910	2915	2845	3780	2040	2910	2882.38	4.83	0	-3571	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	747	4.62	0.39	12	0.27	625.00	7495.00	3315	20230616	-12.82	2500	20221013	15.60	3315	-12.82	20230616	2575	12.23	20230103	3315	-12.82	20230616	2500	15.60	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
128	20230710	100617	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2895	-15	5	-0.52	146837630	50964	21.28	2910	2915	2845	3780	2040	2910	2881.15	4.83	0	-1712	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	748	4.63	0.39	12	0.20	625.00	7495.00	3315	20230616	-12.67	2500	20221013	15.80	3315	-12.67	20230616	2575	12.43	20230103	3315	-12.67	20230616	2500	15.80	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
129	20230710	090611	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2885	-25	5	-0.86	17121785	5931	2.48	2910	2915	2880	3780	2040	2910	2886.47	4.83	0	-1559	3033	2971	2903	2841	2773	2937	2807	129	870	500	2090	5	1	25831764	745	4.62	0.38	12	0.02	625.00	7495.00	3315	20230616	-12.97	2500	20221013	15.40	3315	-12.97	20230616	2575	12.04	20230103	3315	-12.97	20230616	2500	15.40	20221013	3.53	N	088910	500	129 억	1247135	N	N	N	N
130	20230707	160608	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2910	-45	5	-1.52	694104970	239217	94.02	2915	2965	2835	3840	2070	2955	2901.57	4.84	0	-4826	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	752	4.66	0.39	12	0.93	625.00	7495.00	3315	20230616	-12.22	2500	20221013	16.40	3315	-12.22	20230616	2575	13.01	20230103	3315	-12.22	20230616	2500	16.40	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
131	20230707	150609	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2925	-30	5	-1.02	675800805	232934	91.55	2915	2965	2835	3840	2070	2955	2901.25	4.84	0	-3133	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	756	4.68	0.39	12	0.90	625.00	7495.00	3315	20230616	-11.76	2500	20221013	17.00	3315	-11.76	20230616	2575	13.59	20230103	3315	-11.76	20230616	2500	17.00	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
132	20230707	140620	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2910	-45	5	-1.52	630056665	217257	85.39	2915	2965	2835	3840	2070	2955	2900.05	4.84	0	4790	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	752	4.66	0.39	12	0.84	625.00	7495.00	3315	20230616	-12.22	2500	20221013	16.40	3315	-12.22	20230616	2575	13.01	20230103	3315	-12.22	20230616	2500	16.40	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
133	20230707	130615	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2895	-60	5	-2.03	381132615	130605	51.33	2915	2965	2890	3840	2070	2955	2918.21	4.84	0	-24228	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	748	4.63	0.39	12	0.51	625.00	7495.00	3315	20230616	-12.67	2500	20221013	15.80	3315	-12.67	20230616	2575	12.43	20230103	3315	-12.67	20230616	2500	15.80	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
134	20230707	120615	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2920	-35	5	-1.18	296136240	101307	39.82	2915	2965	2900	3840	2070	2955	2923.16	4.84	0	-19918	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	754	4.67	0.39	12	0.39	625.00	7495.00	3315	20230616	-11.92	2500	20221013	16.80	3315	-11.92	20230616	2575	13.40	20230103	3315	-11.92	20230616	2500	16.80	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
135	20230707	110616	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2925	-30	5	-1.02	276817405	94667	37.21	2915	2965	2900	3840	2070	2955	2924.12	4.84	0	-17799	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	756	4.68	0.39	12	0.37	625.00	7495.00	3315	20230616	-11.76	2500	20221013	17.00	3315	-11.76	20230616	2575	13.59	20230103	3315	-11.76	20230616	2500	17.00	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
136	20230707	100609	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2940	-15	5	-0.51	99167580	33699	13.25	2915	2965	2915	3840	2070	2955	2942.75	4.84	0	-9929	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	759	4.70	0.39	12	0.13	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2575	14.17	20230103	3315	-11.31	20230616	2500	17.60	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
137	20230707	090610	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2940	-15	5	-0.51	18245630	6229	2.45	2915	2950	2915	3840	2070	2955	2929.14	4.84	0	-1494	3071	3012	2961	2902	2851	2987	2877	129	885	500	2120	5	1	25831764	759	4.70	0.39	12	0.02	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2575	14.17	20230103	3315	-11.31	20230616	2500	17.60	20221013	3.59	N	088910	500	129 억	1250412	N	N	N	N
138	20230706	160611	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2955	-30	5	-1.01	746988615	254067	57.62	3015	3020	2910	3880	2090	2985	2940.12	5.07	0	-59071	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	763	4.73	0.39	12	0.98	625.00	7495.00	3315	20230616	-10.86	2500	20221013	18.20	3315	-10.86	20230616	2575	14.76	20230103	3315	-10.86	20230616	2500	18.20	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
139	20230706	150611	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2940	-45	5	-1.51	653310625	222193	50.39	3015	3020	2910	3880	2090	2985	2940.28	5.07	0	-47757	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	759	4.70	0.39	12	0.86	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2575	14.17	20230103	3315	-11.31	20230616	2500	17.60	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
140	20230706	140612	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2940	-45	5	-1.51	605395630	205846	46.68	3015	3020	2910	3880	2090	2985	2941.01	5.07	0	-46269	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	759	4.70	0.39	12	0.80	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2575	14.17	20230103	3315	-11.31	20230616	2500	17.60	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
141	20230706	130611	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2940	-45	5	-1.51	491125955	166922	37.85	3015	3020	2910	3880	2090	2985	2942.25	5.07	0	-46385	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	759	4.70	0.39	12	0.65	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2575	14.17	20230103	3315	-11.31	20230616	2500	17.60	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
142	20230706	120609	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2955	-30	5	-1.01	380032980	129304	29.32	3015	3020	2910	3880	2090	2985	2939.07	5.07	0	-37654	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	763	4.73	0.39	12	0.50	625.00	7495.00	3315	20230616	-10.86	2500	20221013	18.20	3315	-10.86	20230616	2575	14.76	20230103	3315	-10.86	20230616	2500	18.20	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
143	20230706	110615	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2940	-45	5	-1.51	272633805	92833	21.05	3015	3020	2910	3880	2090	2985	2936.82	5.07	0	-28384	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	759	4.70	0.39	12	0.36	625.00	7495.00	3315	20230616	-11.31	2500	20221013	17.60	3315	-11.31	20230616	2575	14.17	20230103	3315	-11.31	20230616	2500	17.60	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
144	20230706	100610	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2930	-55	5	-1.84	211449315	71974	16.32	3015	3020	2910	3880	2090	2985	2937.86	5.07	0	-31201	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	757	4.69	0.39	12	0.28	625.00	7495.00	3315	20230616	-11.61	2500	20221013	17.20	3315	-11.61	20230616	2575	13.79	20230103	3315	-11.61	20230616	2500	17.20	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
145	20230706	090610	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2970	-15	5	-0.50	15376370	5138	1.17	3015	3020	2970	3880	2090	2985	2992.68	5.07	0	-3487	3211	3097	3026	2912	2841	3062	2877	129	895	500	2140	5	1	25831764	767	4.75	0.40	12	0.02	625.00	7495.00	3315	20230616	-10.41	2500	20221013	18.80	3315	-10.41	20230616	2575	15.34	20230103	3315	-10.41	20230616	2500	18.80	20221013	3.47	N	088910	500	129 억	1308835	N	N	N	N
146	20230705	160607	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2985	-130	5	-4.17	1336642545	440875	182.53	3110	3140	2955	4045	2185	3115	3031.90	4.97	0	23820	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	771	4.78	0.40	12	1.71	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2575	15.92	20230103	3315	-9.95	20230616	2500	19.40	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
147	20230705	150606	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2985	-130	5	-4.17	1302722390	429509	177.82	3110	3140	2955	4045	2185	3115	3033.05	4.97	0	27710	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	771	4.78	0.40	12	1.66	625.00	7495.00	3315	20230616	-9.95	2500	20221013	19.40	3315	-9.95	20230616	2575	15.92	20230103	3315	-9.95	20230616	2500	19.40	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
148	20230705	140600	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2980	-135	5	-4.33	1197510910	394205	163.21	3110	3140	2955	4045	2185	3115	3037.79	4.97	0	33454	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	770	4.77	0.40	12	1.53	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2575	15.73	20230103	3315	-10.11	20230616	2500	19.20	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
149	20230705	130601	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2990	-125	5	-4.01	1067473400	350479	145.10	3110	3140	2955	4045	2185	3115	3045.76	4.97	0	61655	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	772	4.78	0.40	12	1.36	625.00	7495.00	3315	20230616	-9.80	2500	20221013	19.60	3315	-9.80	20230616	2575	16.12	20230103	3315	-9.80	20230616	2500	19.60	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
150	20230705	120600	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2980	-135	5	-4.33	985402260	323032	133.74	3110	3140	2955	4045	2185	3115	3050.48	4.97	0	74235	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	770	4.77	0.40	12	1.25	625.00	7495.00	3315	20230616	-10.11	2500	20221013	19.20	3315	-10.11	20230616	2575	15.73	20230103	3315	-10.11	20230616	2500	19.20	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
151	20230705	110606	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3035	-80	5	-2.57	551263775	178028	73.71	3110	3140	3035	4045	2185	3115	3096.50	4.97	0	46279	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	784	4.86	0.40	12	0.69	625.00	7495.00	3315	20230616	-8.45	2500	20221013	21.40	3315	-8.45	20230616	2575	17.86	20230103	3315	-8.45	20230616	2500	21.40	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
152	20230705	100602	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3120	5	2	0.16	349056420	112053	46.39	3110	3140	3090	4045	2185	3115	3115.10	4.97	0	43813	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	806	4.99	0.42	12	0.43	625.00	7495.00	3315	20230616	-5.88	2500	20221013	24.80	3315	-5.88	20230616	2575	21.17	20230103	3315	-5.88	20230616	2500	24.80	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
153	20230705	090600	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3110	-5	5	-0.16	17849265	5749	2.38	3110	3115	3100	4045	2185	3115	3104.76	4.97	0	-123	3215	3165	3095	3045	2975	3190	3070	129	930	500	2240	5	1	25831764	803	4.98	0.41	12	0.02	625.00	7495.00	3315	20230616	-6.18	2500	20221013	24.40	3315	-6.18	20230616	2575	20.78	20230103	3315	-6.18	20230616	2500	24.40	20221013	3.44	N	088910	500	129 억	1284506	N	N	N	N
154	20230704	160559	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3115	65	2	2.13	736261120	239095	138.34	3050	3145	3025	3965	2135	3050	3079.20	4.89	0	20693	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	805	4.98	0.42	12	0.93	625.00	7495.00	3315	20230616	-6.03	2500	20221013	24.60	3315	-6.03	20230616	2575	20.97	20230103	3315	-6.03	20230616	2500	24.60	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
155	20230704	150552	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3095	45	2	1.48	718958425	233532	135.12	3050	3145	3025	3965	2135	3050	3078.63	4.89	0	20777	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	799	4.95	0.41	12	0.90	625.00	7495.00	3315	20230616	-6.64	2500	20221013	23.80	3315	-6.64	20230616	2575	20.19	20230103	3315	-6.64	20230616	2500	23.80	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
156	20230704	140558	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3135	85	2	2.79	638614285	207706	120.18	3050	3145	3025	3965	2135	3050	3074.61	4.89	0	16951	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	810	5.02	0.42	12	0.80	625.00	7495.00	3315	20230616	-5.43	2500	20221013	25.40	3315	-5.43	20230616	2575	21.75	20230103	3315	-5.43	20230616	2500	25.40	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
157	20230704	130549	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3070	20	2	0.66	303593865	99423	57.53	3050	3145	3025	3965	2135	3050	3053.56	4.89	0	-23865	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	793	4.91	0.41	12	0.38	625.00	7495.00	3315	20230616	-7.39	2500	20221013	22.80	3315	-7.39	20230616	2575	19.22	20230103	3315	-7.39	20230616	2500	22.80	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
158	20230704	120554	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3055	5	2	0.16	218626200	71668	41.47	3050	3145	3025	3965	2135	3050	3050.54	4.89	0	-26445	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	789	4.89	0.41	12	0.28	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2575	18.64	20230103	3315	-7.84	20230616	2500	22.20	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
159	20230704	110550	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3050	0	3	0.00	178193600	58401	33.79	3050	3145	3025	3965	2135	3050	3051.21	4.89	0	-21731	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	788	4.88	0.41	12	0.23	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2575	18.45	20230103	3315	-7.99	20230616	2500	22.00	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
160	20230704	100549	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3050	0	3	0.00	124412210	40685	23.54	3050	3145	3045	3965	2135	3050	3057.94	4.89	0	-18260	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	788	4.88	0.41	12	0.16	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2575	18.45	20230103	3315	-7.99	20230616	2500	22.00	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
161	20230704	090548	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3060	10	2	0.33	18375425	5977	3.46	3050	3145	3045	3965	2135	3050	3074.36	4.89	0	-2185	3126	3087	3061	3022	2996	3082	3017	129	915	500	2190	5	1	25831764	790	4.90	0.41	12	0.02	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2575	18.83	20230103	3315	-7.69	20230616	2500	22.40	20221013	3.35	N	088910	500	129 억	1263813	N	N	N	N
162	20230703	160542	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3050	10	2	0.33	528256755	172295	161.12	3050	3100	3035	3950	2130	3040	3066.18	4.81	0	20249	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	788	4.88	0.41	12	0.67	625.00	7495.00	3315	20230616	-7.99	2500	20221013	22.00	3315	-7.99	20230616	2575	18.45	20230103	3315	-7.99	20230616	2500	22.00	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
163	20230703	150547	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3060	20	2	0.66	520333940	169698	158.69	3050	3100	3035	3950	2130	3040	3066.40	4.81	0	20054	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	790	4.90	0.41	12	0.66	625.00	7495.00	3315	20230616	-7.69	2500	20221013	22.40	3315	-7.69	20230616	2575	18.83	20230103	3315	-7.69	20230616	2500	22.40	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
164	20230703	140547	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3055	15	2	0.49	458771130	149468	139.77	3050	3100	3040	3950	2130	3040	3069.57	4.81	0	22378	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	789	4.89	0.41	12	0.58	625.00	7495.00	3315	20230616	-7.84	2500	20221013	22.20	3315	-7.84	20230616	2575	18.64	20230103	3315	-7.84	20230616	2500	22.20	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
165	20230703	130542	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3040	0	3	0.00	432693165	140926	131.79	3050	3100	3040	3950	2130	3040	3070.59	4.81	0	27986	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	785	4.86	0.41	12	0.55	625.00	7495.00	3315	20230616	-8.30	2500	20221013	21.60	3315	-8.30	20230616	2575	18.06	20230103	3315	-8.30	20230616	2500	21.60	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
166	20230703	120549	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3075	35	2	1.15	263232735	85529	79.98	3050	3100	3050	3950	2130	3040	3078.17	4.81	0	9668	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	794	4.92	0.41	12	0.33	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2575	19.42	20230103	3315	-7.24	20230616	2500	23.00	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
167	20230703	110544	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3075	35	2	1.15	260651365	84687	79.19	3050	3100	3050	3950	2130	3040	3078.30	4.81	0	9864	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	794	4.92	0.41	12	0.33	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2575	19.42	20230103	3315	-7.24	20230616	2500	23.00	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
168	20230703	100535	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3075	35	2	1.15	215393735	69960	65.42	3050	3100	3050	3950	2130	3040	3079.41	4.81	0	11962	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	794	4.92	0.41	12	0.27	625.00	7495.00	3315	20230616	-7.24	2500	20221013	23.00	3315	-7.24	20230616	2575	19.42	20230103	3315	-7.24	20230616	2500	23.00	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N
169	20230703	090540	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3080	40	2	1.32	42699240	13934	13.03	3050	3080	3050	3950	2130	3040	3066.39	4.81	0	2554	3106	3072	3011	2977	2916	3090	2995	129	910	500	2180	5	1	25831764	796	4.93	0.41	12	0.05	625.00	7495.00	3315	20230616	-7.09	2500	20221013	23.20	3315	-7.09	20230616	2575	19.61	20230103	3315	-7.09	20230616	2500	23.20	20221013	3.53	N	088910	500	129 억	1243475	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History