KissMeData/239610/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 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	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	300	2	2.11	83969410	5827	92.65	14260	14640	14220	18460	9940	14200	14410.40	0.13	0	2105	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	782	49.15	0.70	12	0.11	295.00	20744.00	32700	20220804	-55.66	13660	20230726	6.15	24150	-39.96	20230221	13660	6.15	20230726	32700	-55.66	20220804	13660	6.15	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
3	20230731	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	330	2	2.32	77402590	5374	85.45	14260	14640	14220	18460	9940	14200	14403.16	0.13	0	2021	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	783	49.25	0.70	12	0.10	295.00	20744.00	32700	20220804	-55.57	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	32700	-55.57	20220804	13660	6.37	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
4	20230731	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	280	2	1.97	57130860	3976	63.22	14260	14570	14220	18460	9940	14200	14368.93	0.13	0	1114	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	781	49.08	0.70	12	0.07	295.00	20744.00	32700	20220804	-55.72	13660	20230726	6.00	24150	-40.04	20230221	13660	6.00	20230726	32700	-55.72	20220804	13660	6.00	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
5	20230731	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14350	150	2	1.06	37703180	2633	41.87	14260	14570	14220	18460	9940	14200	14319.48	0.13	0	-88	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	774	48.64	0.69	12	0.05	295.00	20744.00	32700	20220804	-56.12	13660	20230726	5.05	24150	-40.58	20230221	13660	5.05	20230726	32700	-56.12	20220804	13660	5.05	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
6	20230731	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	240	2	1.69	36941130	2580	41.02	14260	14570	14220	18460	9940	14200	14318.27	0.13	0	-89	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	779	48.95	0.70	12	0.05	295.00	20744.00	32700	20220804	-55.84	13660	20230726	5.71	24150	-40.21	20230221	13660	5.71	20230726	32700	-55.84	20220804	13660	5.71	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
7	20230731	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	240	2	1.69	36118210	2523	40.12	14260	14570	14220	18460	9940	14200	14315.58	0.13	0	-88	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	779	48.95	0.70	12	0.05	295.00	20744.00	32700	20220804	-55.84	13660	20230726	5.71	24150	-40.21	20230221	13660	5.71	20230726	32700	-55.84	20220804	13660	5.71	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
8	20230731	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	240	2	1.69	31775150	2222	35.33	14260	14570	14220	18460	9940	14200	14300.25	0.13	0	-64	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	779	48.95	0.70	12	0.04	295.00	20744.00	32700	20220804	-55.84	13660	20230726	5.71	24150	-40.21	20230221	13660	5.71	20230726	32700	-55.84	20220804	13660	5.71	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
9	20230731	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14260	60	2	0.42	242420	17	0.27	14260	14260	14260	18460	9940	14200	14260.00	0.13	0	0	14733	14466	14313	14046	13893	14390	13970	27	4260	500	9650	10	1	5392115	769	48.34	0.69	12	0.00	295.00	20744.00	32700	20220804	-56.39	13660	20230726	4.39	24150	-40.95	20230221	13660	4.39	20230726	32700	-56.39	20220804	13660	4.39	20230726	1.57	N	239610	500	26 억	7061	N	N	N	N
10	20230728	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-20	5	-0.14	90086710	6288	92.59	14470	14580	14160	18480	9960	14220	14326.77	0.12	0	831	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	766	48.14	0.68	12	0.12	295.00	20744.00	32700	20220804	-56.57	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	32700	-56.57	20220804	13660	3.95	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
11	20230728	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	180	2	1.27	80635470	5623	82.80	14470	14580	14160	18480	9960	14220	14340.29	0.12	0	735	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	776	48.81	0.69	12	0.10	295.00	20744.00	32700	20220804	-55.96	13660	20230726	5.42	24150	-40.37	20230221	13660	5.42	20230726	32700	-55.96	20220804	13660	5.42	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
12	20230728	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14420	200	2	1.41	74296490	5182	76.31	14470	14580	14160	18480	9960	14220	14337.42	0.12	0	711	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	778	48.88	0.70	12	0.10	295.00	20744.00	32700	20220804	-55.90	13660	20230726	5.56	24150	-40.29	20230221	13660	5.56	20230726	32700	-55.90	20220804	13660	5.56	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
13	20230728	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	250	2	1.76	69132610	4824	71.04	14470	14580	14160	18480	9960	14220	14330.97	0.12	0	726	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	780	49.05	0.70	12	0.09	295.00	20744.00	32700	20220804	-55.75	13660	20230726	5.93	24150	-40.08	20230221	13660	5.93	20230726	32700	-55.75	20220804	13660	5.93	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
14	20230728	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	220	2	1.55	63706730	4447	65.48	14470	14580	14160	18480	9960	14220	14325.78	0.12	0	536	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	779	48.95	0.70	12	0.08	295.00	20744.00	32700	20220804	-55.84	13660	20230726	5.71	24150	-40.21	20230221	13660	5.71	20230726	32700	-55.84	20220804	13660	5.71	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
15	20230728	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	-30	5	-0.21	48447860	3380	49.77	14470	14580	14160	18480	9960	14220	14333.69	0.12	0	-102	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	765	48.10	0.68	12	0.06	295.00	20744.00	32700	20220804	-56.61	13660	20230726	3.88	24150	-41.24	20230221	13660	3.88	20230726	32700	-56.61	20220804	13660	3.88	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
16	20230728	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	220	2	1.55	21052210	1453	21.40	14470	14580	14320	18480	9960	14220	14488.79	0.12	0	-458	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	779	48.95	0.70	12	0.03	295.00	20744.00	32700	20220804	-55.84	13660	20230726	5.71	24150	-40.21	20230221	13660	5.71	20230726	32700	-55.84	20220804	13660	5.71	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
17	20230728	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	160	2	1.13	911520	63	0.93	14470	14470	14380	18480	9960	14220	14468.57	0.12	0	-1	14893	14556	14253	13916	13613	14725	14085	27	4260	500	9660	10	1	5392115	775	48.75	0.69	12	0.00	295.00	20744.00	32700	20220804	-56.02	13660	20230726	5.27	24150	-40.46	20230221	13660	5.27	20230726	32700	-56.02	20220804	13660	5.27	20230726	1.55	N	239610	500	26 억	6230	N	N	N	N
18	20230727	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	120	2	0.85	96917400	6770	26.86	13950	14590	13950	18330	9870	14100	14315.72	0.11	319	115	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	767	48.20	0.69	12	0.13	295.00	20744.00	32700	20220804	-56.51	13660	20230726	4.10	24150	-41.12	20230221	13660	4.10	20230726	32700	-56.51	20220804	13660	4.10	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
19	20230727	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14290	190	2	1.35	94655640	6611	26.23	13950	14590	13950	18330	9870	14100	14317.90	0.11	319	95	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	771	48.44	0.69	12	0.12	295.00	20744.00	32700	20220804	-56.30	13660	20230726	4.61	24150	-40.83	20230221	13660	4.61	20230726	32700	-56.30	20220804	13660	4.61	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
20	20230727	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14360	260	2	1.84	59684230	4164	16.52	13950	14590	13950	18330	9870	14100	14333.39	0.11	319	-328	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	774	48.68	0.69	12	0.08	295.00	20744.00	32700	20220804	-56.09	13660	20230726	5.12	24150	-40.54	20230221	13660	5.12	20230726	32700	-56.09	20220804	13660	5.12	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
21	20230727	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	300	2	2.13	53996030	3768	14.95	13950	14590	13950	18330	9870	14100	14330.16	0.11	319	-369	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	776	48.81	0.69	12	0.07	295.00	20744.00	32700	20220804	-55.96	13660	20230726	5.42	24150	-40.37	20230221	13660	5.42	20230726	32700	-55.96	20220804	13660	5.42	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
22	20230727	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	300	2	2.13	50326720	3513	13.94	13950	14590	13950	18330	9870	14100	14325.85	0.11	319	-232	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	776	48.81	0.69	12	0.07	295.00	20744.00	32700	20220804	-55.96	13660	20230726	5.42	24150	-40.37	20230221	13660	5.42	20230726	32700	-55.96	20220804	13660	5.42	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
23	20230727	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	330	2	2.34	41901030	2929	11.62	13950	14590	13950	18330	9870	14100	14305.58	0.11	319	-215	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	778	48.92	0.70	12	0.05	295.00	20744.00	32700	20220804	-55.87	13660	20230726	5.64	24150	-40.25	20230221	13660	5.64	20230726	32700	-55.87	20220804	13660	5.64	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
24	20230727	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	200	2	1.42	24340690	1706	6.77	13950	14590	13950	18330	9870	14100	14267.70	0.11	319	-201	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	771	48.47	0.69	12	0.03	295.00	20744.00	32700	20220804	-56.27	13660	20230726	4.69	24150	-40.79	20230221	13660	4.69	20230726	32700	-56.27	20220804	13660	4.69	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
25	20230727	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14540	440	2	3.12	12322400	866	3.44	13950	14590	13950	18330	9870	14100	14229.10	0.11	319	-312	15806	14952	14306	13452	12806	14630	13130	27	4230	500	9580	10	1	5392115	784	49.29	0.70	12	0.02	295.00	20744.00	32700	20220804	-55.54	13660	20230726	6.44	24150	-39.79	20230221	13660	6.44	20230726	32700	-55.54	20220804	13660	6.44	20230726	1.58	N	239610	500	26 억	6115	N	N	N	N
26	20230726	161002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14100	-1060	5	-6.99	359406110	25145	238.21	15160	15160	13660	19700	10620	15160	14293.51	0.11	0	320	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	760	47.80	0.68	12	0.47	295.00	20744.00	32900	20220725	-57.14	13660	20230726	3.22	24150	-41.61	20230221	13660	3.22	20230726	32700	-56.88	20220804	13660	3.22	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
27	20230726	151008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14450	-710	5	-4.68	337912560	23621	223.77	15160	15160	13660	19700	10620	15160	14305.60	0.11	0	34	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	779	48.98	0.70	12	0.44	295.00	20744.00	32900	20220725	-56.08	13660	20230726	5.78	24150	-40.17	20230221	13660	5.78	20230726	32700	-55.81	20220804	13660	5.78	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
28	20230726	141001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14180	-980	5	-6.46	274404520	19167	181.57	15160	15160	13660	19700	10620	15160	14316.51	0.11	0	-655	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	765	48.07	0.68	12	0.36	295.00	20744.00	32900	20220725	-56.90	13660	20230726	3.81	24150	-41.28	20230221	13660	3.81	20230726	32700	-56.64	20220804	13660	3.81	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
29	20230726	130958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14120	-1040	5	-6.86	266202050	18584	176.05	15160	15160	13660	19700	10620	15160	14324.26	0.11	0	-607	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	761	47.86	0.68	12	0.34	295.00	20744.00	32900	20220725	-57.08	13660	20230726	3.37	24150	-41.53	20230221	13660	3.37	20230726	32700	-56.82	20220804	13660	3.37	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
30	20230726	121002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14080	-1080	5	-7.12	229608550	15935	150.96	15160	15160	13710	19700	10620	15160	14409.07	0.11	0	-519	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	759	47.73	0.68	12	0.30	295.00	20744.00	32900	20220725	-57.20	13710	20230726	2.70	24150	-41.70	20230221	13710	2.70	20230726	32700	-56.94	20220804	13710	2.70	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
31	20230726	110955	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14220	-940	5	-6.20	200661860	13878	131.47	15160	15160	14170	19700	10620	15160	14458.99	0.11	0	-140	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	767	48.20	0.69	12	0.26	295.00	20744.00	32900	20220725	-56.78	14170	20230726	0.35	24150	-41.12	20230221	14170	0.35	20230726	32700	-56.51	20220804	14170	0.35	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
32	20230726	101004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14500	-660	5	-4.35	99545490	6799	64.41	15160	15160	14410	19700	10620	15160	14641.20	0.11	0	-602	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	782	49.15	0.70	12	0.13	295.00	20744.00	32900	20220725	-55.93	14410	20230726	0.62	24150	-39.96	20230221	14410	0.62	20230726	32700	-55.66	20220804	14410	0.62	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
33	20230726	090958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14990	-170	5	-1.12	3785010	252	2.39	15160	15160	14990	19700	10620	15160	15019.88	0.11	0	-207	15653	15406	15213	14966	14773	15310	14870	27	4540	500	10300	10	1	5392115	808	50.81	0.72	12	0.00	295.00	20744.00	32900	20220725	-54.44	14990	20230726	0.00	24150	-37.93	20230221	14990	0.00	20230726	32700	-54.16	20220804	14990	0.00	20230726	1.61	N	239610	500	26 억	5796	N	N	N	N
34	20230725	160955	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15160	-400	5	-2.57	159635740	10501	68.18	15310	15460	15020	20200	10900	15560	15201.96	0.14	0	-1548	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	817	51.39	0.73	12	0.19	295.00	20744.00	33300	20220722	-54.47	15020	20230725	0.93	24150	-37.23	20230221	15020	0.93	20230725	32900	-53.92	20220725	15020	0.93	20230725	1.65	N	239610	500	26 억	7343	N	N	N	N
35	20230725	150944	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15170	-390	5	-2.51	152056660	10001	64.93	15310	15460	15020	20200	10900	15560	15204.15	0.14	0	-1429	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	818	51.42	0.73	12	0.19	295.00	20744.00	33300	20220722	-54.44	15020	20230725	1.00	24150	-37.18	20230221	15020	1.00	20230725	32900	-53.89	20220725	15020	1.00	20230725	1.65	N	239610	500	26 억	7343	N	N	N	N
36	20230725	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-360	5	-2.31	106907770	7009	45.51	15310	15460	15130	20200	10900	15560	15252.93	0.14	0	-1075	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	820	51.53	0.73	12	0.13	295.00	20744.00	33300	20220722	-54.35	15110	20230629	0.60	24150	-37.06	20230221	15110	0.60	20230629	32900	-53.80	20220725	15110	0.60	20230629	1.65	N	239610	500	26 억	7343	N	N	N	N
37	20230725	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-340	5	-2.19	73422030	4806	31.20	15310	15460	15130	20200	10900	15560	15277.16	0.14	0	-923	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	821	51.59	0.73	12	0.09	295.00	20744.00	33300	20220722	-54.29	15110	20230629	0.73	24150	-36.98	20230221	15110	0.73	20230629	32900	-53.74	20220725	15110	0.73	20230629	1.65	N	239610	500	26 억	7343	N	N	N	N
38	20230725	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-260	5	-1.67	62189940	4070	26.43	15310	15460	15130	20200	10900	15560	15280.08	0.14	0	-697	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	825	51.86	0.74	12	0.08	295.00	20744.00	33300	20220722	-54.05	15110	20230629	1.26	24150	-36.65	20230221	15110	1.26	20230629	32900	-53.50	20220725	15110	1.26	20230629	1.65	N	239610	500	26 억	7343	N	N	N	N
39	20230725	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	-250	5	-1.61	58520450	3830	24.87	15310	15460	15130	20200	10900	15560	15279.49	0.14	0	-703	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	826	51.90	0.74	12	0.07	295.00	20744.00	33300	20220722	-54.02	15110	20230629	1.32	24150	-36.60	20230221	15110	1.32	20230629	32900	-53.47	20220725	15110	1.32	20230629	1.65	N	239610	500	26 억	7343	N	N	N	N
40	20230725	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-240	5	-1.54	48761520	3189	20.71	15310	15460	15130	20200	10900	15560	15290.54	0.14	0	-743	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	826	51.93	0.74	12	0.06	295.00	20744.00	33300	20220722	-53.99	15110	20230629	1.39	24150	-36.56	20230221	15110	1.39	20230629	32900	-53.43	20220725	15110	1.39	20230629	1.65	N	239610	500	26 억	7343	N	N	N	N
41	20230725	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	-110	5	-0.71	8371480	545	3.54	15310	15460	15310	20200	10900	15560	15360.51	0.14	0	-31	16440	16000	15740	15300	15040	15870	15170	27	4650	500	10580	10	1	5392115	833	52.37	0.74	12	0.01	295.00	20744.00	33300	20220722	-53.60	15110	20230629	2.25	24150	-36.02	20230221	15110	2.25	20230629	32900	-53.04	20220725	15110	2.25	20230629	1.65	N	239610	500	26 억	7343	N	N	N	N
42	20230724	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	-730	5	-4.48	241910510	15400	196.43	16180	16180	15480	21150	11410	16290	15708.48	0.19	0	-2722	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	839	52.75	0.75	12	0.29	295.00	20744.00	33700	20220721	-53.83	15110	20230629	2.98	24150	-35.57	20230221	15110	2.98	20230629	32900	-52.71	20220725	15110	2.98	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
43	20230724	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-790	5	-4.85	233048470	14830	189.16	16180	16180	15480	21150	11410	16290	15714.66	0.19	0	-2667	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	836	52.54	0.75	12	0.28	295.00	20744.00	33700	20220721	-54.01	15110	20230629	2.58	24150	-35.82	20230221	15110	2.58	20230629	32900	-52.89	20220725	15110	2.58	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
44	20230724	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-740	5	-4.54	196220940	12455	158.86	16180	16180	15500	21150	11410	16290	15754.39	0.19	0	-3283	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	838	52.71	0.75	12	0.23	295.00	20744.00	33700	20220721	-53.86	15110	20230629	2.91	24150	-35.61	20230221	15110	2.91	20230629	32900	-52.74	20220725	15110	2.91	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
45	20230724	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	-580	5	-3.56	130614300	8261	105.37	16180	16180	15710	21150	11410	16290	15810.96	0.19	0	-1433	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	847	53.25	0.76	12	0.15	295.00	20744.00	33700	20220721	-53.38	15110	20230629	3.97	24150	-34.95	20230221	15110	3.97	20230629	32900	-52.25	20220725	15110	3.97	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
46	20230724	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	-560	5	-3.44	105903790	6690	85.33	16180	16180	15720	21150	11410	16290	15830.16	0.19	0	-1072	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	848	53.32	0.76	12	0.12	295.00	20744.00	33700	20220721	-53.32	15110	20230629	4.10	24150	-34.87	20230221	15110	4.10	20230629	32900	-52.19	20220725	15110	4.10	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
47	20230724	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-490	5	-3.01	96478240	6092	77.70	16180	16180	15720	21150	11410	16290	15836.87	0.19	0	-805	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	852	53.56	0.76	12	0.11	295.00	20744.00	33700	20220721	-53.12	15110	20230629	4.57	24150	-34.58	20230221	15110	4.57	20230629	32900	-51.98	20220725	15110	4.57	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
48	20230724	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-500	5	-3.07	61612020	3880	49.49	16180	16180	15750	21150	11410	16290	15879.39	0.19	0	-277	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	851	53.53	0.76	12	0.07	295.00	20744.00	33700	20220721	-53.15	15110	20230629	4.50	24150	-34.62	20230221	15110	4.50	20230629	32900	-52.01	20220725	15110	4.50	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
49	20230724	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-470	5	-2.89	23201740	1463	18.66	16180	16180	15750	21150	11410	16290	15859.02	0.19	0	214	16683	16486	16283	16086	15883	16585	16185	27	4870	500	11070	10	1	5392115	853	53.63	0.76	12	0.03	295.00	20744.00	33700	20220721	-53.06	15110	20230629	4.70	24150	-34.49	20230221	15110	4.70	20230629	32900	-51.91	20220725	15110	4.70	20230629	1.67	N	239610	500	26 억	10475	N	N	N	N
50	20230721	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	100	2	0.62	127256690	7840	143.91	16190	16480	16080	21000	11340	16190	16231.72	0.17	0	858	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	878	55.22	0.79	12	0.15	295.00	20744.00	33950	20220720	-52.02	15110	20230629	7.81	24150	-32.55	20230221	15110	7.81	20230629	33700	-51.66	20220721	15110	7.81	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
51	20230721	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16240	50	2	0.31	123384640	7602	139.54	16190	16480	16080	21000	11340	16190	16230.55	0.17	0	889	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	876	55.05	0.78	12	0.14	295.00	20744.00	33950	20220720	-52.16	15110	20230629	7.48	24150	-32.75	20230221	15110	7.48	20230629	33700	-51.81	20220721	15110	7.48	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
52	20230721	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16250	60	2	0.37	105993150	6531	119.88	16190	16480	16080	21000	11340	16190	16229.24	0.17	0	1217	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	876	55.08	0.78	12	0.12	295.00	20744.00	33950	20220720	-52.14	15110	20230629	7.54	24150	-32.71	20230221	15110	7.54	20230629	33700	-51.78	20220721	15110	7.54	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
53	20230721	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16240	50	2	0.31	94731220	5837	107.14	16190	16480	16080	21000	11340	16190	16229.44	0.17	0	1843	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	876	55.05	0.78	12	0.11	295.00	20744.00	33950	20220720	-52.16	15110	20230629	7.48	24150	-32.75	20230221	15110	7.48	20230629	33700	-51.81	20220721	15110	7.48	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
54	20230721	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16340	150	2	0.93	85438750	5265	96.64	16190	16480	16080	21000	11340	16190	16227.68	0.17	0	1749	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	881	55.39	0.79	12	0.10	295.00	20744.00	33950	20220720	-51.87	15110	20230629	8.14	24150	-32.34	20230221	15110	8.14	20230629	33700	-51.51	20220721	15110	8.14	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
55	20230721	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16310	120	2	0.74	66008490	4070	74.71	16190	16480	16080	21000	11340	16190	16218.30	0.17	0	1371	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	879	55.29	0.79	12	0.08	295.00	20744.00	33950	20220720	-51.96	15110	20230629	7.94	24150	-32.46	20230221	15110	7.94	20230629	33700	-51.60	20220721	15110	7.94	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
56	20230721	100945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16380	190	2	1.17	57139640	3528	64.76	16190	16480	16080	21000	11340	16190	16196.04	0.17	0	1557	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	883	55.53	0.79	12	0.07	295.00	20744.00	33950	20220720	-51.75	15110	20230629	8.41	24150	-32.17	20230221	15110	8.41	20230629	33700	-51.39	20220721	15110	8.41	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
57	20230721	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16190	0	3	0.00	15873090	985	18.08	16190	16190	16080	21000	11340	16190	16114.81	0.17	0	630	16803	16496	16303	15996	15803	16650	16150	27	4830	500	11000	10	1	5392115	873	54.88	0.78	12	0.02	295.00	20744.00	33950	20220720	-52.31	15110	20230629	7.15	24150	-32.96	20230221	15110	7.15	20230629	33700	-51.96	20220721	15110	7.15	20230629	1.69	N	239610	500	26 억	9417	N	N	N	N
58	20230720	160934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16190	-170	5	-1.04	88571280	5424	41.11	16130	16610	16110	21250	11460	16360	16331.05	0.17	0	-56	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	873	54.88	0.78	12	0.10	295.00	20744.00	34200	20220719	-52.66	15110	20230629	7.15	24150	-32.96	20230221	15110	7.15	20230629	33950	-52.31	20220720	15110	7.15	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
59	20230720	150934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16320	-40	5	-0.24	65712790	4016	30.44	16130	16610	16110	21250	11460	16360	16362.75	0.17	0	200	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	880	55.32	0.79	12	0.07	295.00	20744.00	34200	20220719	-52.28	15110	20230629	8.01	24150	-32.42	20230221	15110	8.01	20230629	33950	-51.93	20220720	15110	8.01	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
60	20230720	140933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16390	30	2	0.18	61560610	3762	28.51	16130	16610	16110	21250	11460	16360	16363.80	0.17	0	14	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	884	55.56	0.79	12	0.07	295.00	20744.00	34200	20220719	-52.08	15110	20230629	8.47	24150	-32.13	20230221	15110	8.47	20230629	33950	-51.72	20220720	15110	8.47	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
61	20230720	130934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16480	120	2	0.73	56011920	3423	25.94	16130	16610	16110	21250	11460	16360	16363.40	0.17	0	14	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	889	55.86	0.79	12	0.06	295.00	20744.00	34200	20220719	-51.81	15110	20230629	9.07	24150	-31.76	20230221	15110	9.07	20230629	33950	-51.46	20220720	15110	9.07	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
62	20230720	120942	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16570	210	2	1.28	46969230	2874	21.78	16130	16610	16110	21250	11460	16360	16342.81	0.17	0	398	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	893	56.17	0.80	12	0.05	295.00	20744.00	34200	20220719	-51.55	15110	20230629	9.66	24150	-31.39	20230221	15110	9.66	20230629	33950	-51.19	20220720	15110	9.66	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
63	20230720	110938	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16460	100	2	0.61	37011320	2272	17.22	16130	16460	16110	21250	11460	16360	16290.19	0.17	0	514	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	888	55.80	0.79	12	0.04	295.00	20744.00	34200	20220719	-51.87	15110	20230629	8.93	24150	-31.84	20230221	15110	8.93	20230629	33950	-51.52	20220720	15110	8.93	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
64	20230720	100928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16440	80	2	0.49	22322830	1377	10.44	16130	16440	16110	21250	11460	16360	16211.21	0.17	0	165	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	886	55.73	0.79	12	0.03	295.00	20744.00	34200	20220719	-51.93	15110	20230629	8.80	24150	-31.93	20230221	15110	8.80	20230629	33950	-51.58	20220720	15110	8.80	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
65	20230720	090930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16280	-80	5	-0.49	6775420	419	3.18	16130	16330	16110	21250	11460	16360	16170.45	0.17	0	-42	16826	16592	16326	16092	15826	16710	16210	27	4895	500	11120	10	1	5392115	878	55.19	0.78	12	0.01	295.00	20744.00	34200	20220719	-52.40	15110	20230629	7.74	24150	-32.59	20230221	15110	7.74	20230629	33950	-52.05	20220720	15110	7.74	20230629	1.68	N	239610	500	26 억	9355	N	N	N	N
66	20230719	160947	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16360	-60	5	-0.37	213772640	13193	94.24	16270	16560	16060	21300	11500	16420	16203.00	0.13	0	2526	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	882	55.46	0.79	12	0.24	295.00	20744.00	34400	20220718	-52.44	15110	20230629	8.27	24150	-32.26	20230221	15110	8.27	20230629	34200	-52.16	20220719	15110	8.27	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
67	20230719	150946	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16210	-210	5	-1.28	204532760	12626	90.19	16270	16560	16060	21300	11500	16420	16199.33	0.13	0	2406	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	874	54.95	0.78	12	0.23	295.00	20744.00	34400	20220718	-52.88	15110	20230629	7.28	24150	-32.88	20230221	15110	7.28	20230629	34200	-52.60	20220719	15110	7.28	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
68	20230719	140949	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16190	-230	5	-1.40	184007340	11357	81.13	16270	16560	16060	21300	11500	16420	16202.11	0.13	0	2224	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	873	54.88	0.78	12	0.21	295.00	20744.00	34400	20220718	-52.94	15110	20230629	7.15	24150	-32.96	20230221	15110	7.15	20230629	34200	-52.66	20220719	15110	7.15	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
69	20230719	130936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16200	-220	5	-1.34	168010710	10368	74.06	16270	16560	16060	21300	11500	16420	16204.74	0.13	0	2439	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	874	54.92	0.78	12	0.19	295.00	20744.00	34400	20220718	-52.91	15110	20230629	7.21	24150	-32.92	20230221	15110	7.21	20230629	34200	-52.63	20220719	15110	7.21	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
70	20230719	120952	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16210	-210	5	-1.28	164834110	10172	72.66	16270	16560	16060	21300	11500	16420	16204.69	0.13	0	2439	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	874	54.95	0.78	12	0.19	295.00	20744.00	34400	20220718	-52.88	15110	20230629	7.28	24150	-32.88	20230221	15110	7.28	20230629	34200	-52.60	20220719	15110	7.28	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
71	20230719	110950	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16200	-220	5	-1.34	154222260	9517	67.98	16270	16560	16060	21300	11500	16420	16204.92	0.13	0	2113	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	874	54.92	0.78	12	0.18	295.00	20744.00	34400	20220718	-52.91	15110	20230629	7.21	24150	-32.92	20230221	15110	7.21	20230629	34200	-52.63	20220719	15110	7.21	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
72	20230719	100941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16200	-220	5	-1.34	119134750	7356	52.55	16270	16560	16060	21300	11500	16420	16195.59	0.13	0	771	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	874	54.92	0.78	12	0.14	295.00	20744.00	34400	20220718	-52.91	15110	20230629	7.21	24150	-32.92	20230221	15110	7.21	20230629	34200	-52.63	20220719	15110	7.21	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
73	20230719	090941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16530	110	2	0.67	20686690	1262	9.01	16270	16560	16270	21300	11500	16420	16391.99	0.13	0	-12	17100	16760	16590	16250	16080	16675	16165	27	4900	500	11160	10	1	5392115	891	56.03	0.80	12	0.02	295.00	20744.00	34400	20220718	-51.95	15110	20230629	9.40	24150	-31.55	20230221	15110	9.40	20230629	34200	-51.67	20220719	15110	9.40	20230629	1.68	N	239610	500	26 억	6799	N	N	N	N
74	20230718	160939	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16420	-370	5	-2.20	228233060	13758	96.51	16620	16930	16420	21800	11760	16790	16589.18	0.13	0	-315	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	885	55.66	0.79	12	0.26	295.00	20744.00	34800	20220715	-52.82	15110	20230629	8.67	24150	-32.01	20230221	15110	8.67	20230629	34400	-52.27	20220718	15110	8.67	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
75	20230718	150938	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16480	-310	5	-1.85	205581120	12379	86.84	16620	16930	16420	21800	11760	16790	16607.25	0.13	0	-452	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	889	55.86	0.79	12	0.23	295.00	20744.00	34800	20220715	-52.64	15110	20230629	9.07	24150	-31.76	20230221	15110	9.07	20230629	34400	-52.09	20220718	15110	9.07	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
76	20230718	140935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16440	-350	5	-2.08	174626310	10497	73.64	16620	16930	16420	21800	11760	16790	16635.83	0.13	0	-588	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	886	55.73	0.79	12	0.19	295.00	20744.00	34800	20220715	-52.76	15110	20230629	8.80	24150	-31.93	20230221	15110	8.80	20230629	34400	-52.21	20220718	15110	8.80	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
77	20230718	130935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16430	-360	5	-2.14	163080680	9795	68.71	16620	16930	16420	21800	11760	16790	16649.38	0.13	0	-814	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	886	55.69	0.79	12	0.18	295.00	20744.00	34800	20220715	-52.79	15110	20230629	8.74	24150	-31.97	20230221	15110	8.74	20230629	34400	-52.24	20220718	15110	8.74	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
78	20230718	120944	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16650	-140	5	-0.83	93715210	5606	39.33	16620	16930	16620	21800	11760	16790	16716.95	0.13	0	-673	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	898	56.44	0.80	12	0.10	295.00	20744.00	34800	20220715	-52.16	15110	20230629	10.19	24150	-31.06	20230221	15110	10.19	20230629	34400	-51.60	20220718	15110	10.19	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
79	20230718	110943	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16800	10	2	0.06	63649210	3805	26.69	16620	16930	16620	21800	11760	16790	16727.78	0.13	0	217	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	906	56.95	0.81	12	0.07	295.00	20744.00	34800	20220715	-51.72	15110	20230629	11.18	24150	-30.43	20230221	15110	11.18	20230629	34400	-51.16	20220718	15110	11.18	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
80	20230718	100936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16840	50	2	0.30	49178220	2940	20.62	16620	16930	16620	21800	11760	16790	16727.29	0.13	0	220	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	908	57.08	0.81	12	0.05	295.00	20744.00	34800	20220715	-51.61	15110	20230629	11.45	24150	-30.27	20230221	15110	11.45	20230629	34400	-51.05	20220718	15110	11.45	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
81	20230718	090933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16930	140	2	0.83	26495510	1588	11.14	16620	16930	16620	21800	11760	16790	16684.83	0.13	0	298	17423	17106	16893	16576	16363	17000	16470	27	5020	500	11410	10	1	5392115	913	57.39	0.82	12	0.03	295.00	20744.00	34800	20220715	-51.35	15110	20230629	12.05	24150	-29.90	20230221	15110	12.05	20230629	34400	-50.78	20220718	15110	12.05	20230629	1.71	N	239610	500	26 억	7234	N	N	N	N
82	20230717	160935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16790	-150	5	-0.89	231075150	13676	68.24	17010	17210	16680	22000	11860	16940	16896.40	0.18	0	-2680	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	905	56.92	0.81	12	0.25	295.00	20744.00	35650	20220714	-52.90	15110	20230629	11.12	24150	-30.48	20230221	15110	11.12	20230629	34400	-51.19	20220718	15110	11.12	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
83	20230717	150931	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16710	-230	5	-1.36	222021570	13135	65.54	17010	17210	16710	22000	11860	16940	16903.05	0.18	0	-2660	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	901	56.64	0.81	12	0.24	295.00	20744.00	35650	20220714	-53.13	15110	20230629	10.59	24150	-30.81	20230221	15110	10.59	20230629	34400	-51.42	20220718	15110	10.59	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
84	20230717	140934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16860	-80	5	-0.47	194823750	11513	57.45	17010	17210	16750	22000	11860	16940	16922.07	0.18	0	-2360	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	909	57.15	0.81	12	0.21	295.00	20744.00	35650	20220714	-52.71	15110	20230629	11.58	24150	-30.19	20230221	15110	11.58	20230629	34400	-50.99	20220718	15110	11.58	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
85	20230717	130924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16850	-90	5	-0.53	165251440	9754	48.67	17010	17210	16750	22000	11860	16940	16941.92	0.18	0	-2572	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	909	57.12	0.81	12	0.18	295.00	20744.00	35650	20220714	-52.73	15110	20230629	11.52	24150	-30.23	20230221	15110	11.52	20230629	34400	-51.02	20220718	15110	11.52	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
86	20230717	120936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17010	70	2	0.41	157821780	9314	46.47	17010	17210	16750	22000	11860	16940	16944.58	0.18	0	-2599	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	917	57.66	0.82	12	0.17	295.00	20744.00	35650	20220714	-52.29	15110	20230629	12.57	24150	-29.57	20230221	15110	12.57	20230629	34400	-50.55	20220718	15110	12.57	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
87	20230717	110926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17050	110	2	0.65	145783190	8604	42.93	17010	17210	16750	22000	11860	16940	16943.65	0.18	0	-2825	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	919	57.80	0.82	12	0.16	295.00	20744.00	35650	20220714	-52.17	15110	20230629	12.84	24150	-29.40	20230221	15110	12.84	20230629	34400	-50.44	20220718	15110	12.84	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
88	20230717	100927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16910	-30	5	-0.18	130202550	7685	38.35	17010	17210	16750	22000	11860	16940	16942.43	0.18	0	-3218	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	912	57.32	0.82	12	0.14	295.00	20744.00	35650	20220714	-52.57	15110	20230629	11.91	24150	-29.98	20230221	15110	11.91	20230629	34400	-50.84	20220718	15110	11.91	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
89	20230717	090927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16900	-40	5	-0.24	89123480	5265	26.27	17010	17120	16750	22000	11860	16940	16927.54	0.18	0	-3368	17660	17300	17120	16760	16580	17210	16670	27	5070	500	11510	10	1	5392115	911	57.29	0.81	12	0.10	295.00	20744.00	35650	20220714	-52.59	15110	20230629	11.85	24150	-30.02	20230221	15110	11.85	20230629	34400	-50.87	20220718	15110	11.85	20230629	1.71	N	239610	500	26 억	9912	N	N	N	N
90	20230714	160926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16940	-540	5	-3.09	339149520	19842	112.66	17480	17480	16940	22700	12240	17480	17092.76	0.19	0	-132	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	913	57.42	0.82	12	0.37	295.00	20744.00	35650	20220714	-52.48	15110	20230629	12.11	24150	-29.86	20230221	15110	12.11	20230629	35650	-52.48	20220714	15110	12.11	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
91	20230714	150929	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16970	-510	5	-2.92	313848150	18349	104.18	17480	17480	16950	22700	12240	17480	17104.37	0.19	0	-120	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	915	57.53	0.82	12	0.34	295.00	20744.00	35650	20220714	-52.40	15110	20230629	12.31	24150	-29.73	20230221	15110	12.31	20230629	35650	-52.40	20220714	15110	12.31	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
92	20230714	140934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16980	-500	5	-2.86	238036240	13881	78.81	17480	17480	16950	22700	12240	17480	17148.35	0.19	0	531	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	916	57.56	0.82	12	0.26	295.00	20744.00	35650	20220714	-52.37	15110	20230629	12.38	24150	-29.69	20230221	15110	12.38	20230629	35650	-52.37	20220714	15110	12.38	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
93	20230714	130922	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17010	-470	5	-2.69	220620220	12857	73.00	17480	17480	16950	22700	12240	17480	17159.54	0.19	0	635	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	917	57.66	0.82	12	0.24	295.00	20744.00	35650	20220714	-52.29	15110	20230629	12.57	24150	-29.57	20230221	15110	12.57	20230629	35650	-52.29	20220714	15110	12.57	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
94	20230714	120921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17060	-420	5	-2.40	201551560	11738	66.64	17480	17480	16950	22700	12240	17480	17170.86	0.19	0	498	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	920	57.83	0.82	12	0.22	295.00	20744.00	35650	20220714	-52.15	15110	20230629	12.91	24150	-29.36	20230221	15110	12.91	20230629	35650	-52.15	20220714	15110	12.91	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
95	20230714	110933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17110	-370	5	-2.12	162628830	9451	53.66	17480	17480	17010	22700	12240	17480	17207.58	0.19	0	3	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	923	58.00	0.82	12	0.18	295.00	20744.00	35650	20220714	-52.01	15110	20230629	13.24	24150	-29.15	20230221	15110	13.24	20230629	35650	-52.01	20220714	15110	13.24	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
96	20230714	100933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17260	-220	5	-1.26	118827770	6890	39.12	17480	17480	17070	22700	12240	17480	17246.41	0.19	0	-305	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	931	58.51	0.83	12	0.13	295.00	20744.00	35650	20220714	-51.58	15110	20230629	14.23	24150	-28.53	20230221	15110	14.23	20230629	35650	-51.58	20220714	15110	14.23	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
97	20230714	090928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17360	-120	5	-0.69	22593370	1298	7.37	17480	17480	17350	22700	12240	17480	17406.29	0.19	0	99	17846	17662	17566	17382	17286	17615	17335	27	5230	500	11880	10	1	5392115	936	58.85	0.84	12	0.02	295.00	20744.00	35650	20220714	-51.30	15110	20230629	14.89	24150	-28.12	20230221	15110	14.89	20230629	35650	-51.30	20220714	15110	14.89	20230629	1.71	N	239610	500	26 억	10043	N	N	N	N
98	20230713	160924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17480	-180	5	-1.02	308222900	17515	75.36	17500	17750	17470	22950	12370	17660	17597.67	0.20	0	-846	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	943	59.25	0.84	12	0.32	295.00	20744.00	35650	20220714	-50.97	15110	20230629	15.68	24150	-27.62	20230221	15110	15.68	20230629	35650	-50.97	20220714	15110	15.68	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
99	20230713	150919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17550	-110	5	-0.62	240770310	13664	58.79	17500	17750	17500	22950	12370	17660	17620.78	0.20	0	-685	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	946	59.49	0.85	12	0.25	295.00	20744.00	35650	20220714	-50.77	15110	20230629	16.15	24150	-27.33	20230221	15110	16.15	20230629	35650	-50.77	20220714	15110	16.15	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
100	20230713	140918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17580	-80	5	-0.45	216374610	12275	52.81	17500	17750	17500	22950	12370	17660	17627.26	0.20	0	-679	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	948	59.59	0.85	12	0.23	295.00	20744.00	35650	20220714	-50.69	15110	20230629	16.35	24150	-27.20	20230221	15110	16.35	20230629	35650	-50.69	20220714	15110	16.35	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
101	20230713	130922	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17530	-130	5	-0.74	209395070	11878	51.10	17500	17750	17500	22950	12370	17660	17628.82	0.20	0	-704	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	945	59.42	0.85	12	0.22	295.00	20744.00	35650	20220714	-50.83	15110	20230629	16.02	24150	-27.41	20230221	15110	16.02	20230629	35650	-50.83	20220714	15110	16.02	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
102	20230713	120918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17620	-40	5	-0.23	187568760	10635	45.76	17500	17750	17500	22950	12370	17660	17636.93	0.20	0	-536	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	950	59.73	0.85	12	0.20	295.00	20744.00	35650	20220714	-50.58	15110	20230629	16.61	24150	-27.04	20230221	15110	16.61	20230629	35650	-50.58	20220714	15110	16.61	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
103	20230713	110921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17650	-10	5	-0.06	167738470	9508	40.91	17500	17750	17500	22950	12370	17660	17641.82	0.20	0	-132	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	952	59.83	0.85	12	0.18	295.00	20744.00	35650	20220714	-50.49	15110	20230629	16.81	24150	-26.92	20230221	15110	16.81	20230629	35650	-50.49	20220714	15110	16.81	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
104	20230713	100916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17610	-50	5	-0.28	108062590	6135	26.40	17500	17750	17500	22950	12370	17660	17614.11	0.20	0	-242	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	950	59.69	0.85	12	0.11	295.00	20744.00	35650	20220714	-50.60	15110	20230629	16.55	24150	-27.08	20230221	15110	16.55	20230629	35650	-50.60	20220714	15110	16.55	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
105	20230713	090918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17660	0	3	0.00	36935910	2100	9.03	17500	17750	17500	22950	12370	17660	17588.53	0.20	0	-453	18006	17832	17486	17312	16966	17920	17400	27	5290	500	12000	10	1	5392115	952	59.86	0.85	12	0.04	295.00	20744.00	35650	20220714	-50.46	15110	20230629	16.88	24150	-26.87	20230221	15110	16.88	20230629	35650	-50.46	20220714	15110	16.88	20230629	1.71	N	239610	500	26 억	10889	N	N	N	N
106	20230712	160914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17660	480	2	2.79	394896130	22760	88.76	17220	17660	17140	22300	12030	17180	17350.27	0.19	0	553	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	952	59.86	0.85	12	0.42	295.00	20744.00	35800	20220711	-50.67	15110	20230629	16.88	24150	-26.87	20230221	15110	16.88	20230629	35650	-50.46	20220714	15110	16.88	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
107	20230712	150908	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17560	380	2	2.21	305306000	17675	68.93	17220	17560	17140	22300	12030	17180	17273.32	0.19	0	1002	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	947	59.53	0.85	12	0.33	295.00	20744.00	35800	20220711	-50.95	15110	20230629	16.21	24150	-27.29	20230221	15110	16.21	20230629	35650	-50.74	20220714	15110	16.21	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
108	20230712	140905	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17270	90	2	0.52	197257120	11451	44.66	17220	17380	17140	22300	12030	17180	17226.19	0.19	0	-177	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	931	58.54	0.83	12	0.21	295.00	20744.00	35800	20220711	-51.76	15110	20230629	14.30	24150	-28.49	20230221	15110	14.30	20230629	35650	-51.56	20220714	15110	14.30	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
109	20230712	130907	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17150	-30	5	-0.17	174659210	10137	39.53	17220	17380	17140	22300	12030	17180	17229.87	0.19	0	-191	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	925	58.14	0.83	12	0.19	295.00	20744.00	35800	20220711	-52.09	15110	20230629	13.50	24150	-28.99	20230221	15110	13.50	20230629	35650	-51.89	20220714	15110	13.50	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
110	20230712	120912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17240	60	2	0.35	119066120	6901	26.91	17220	17380	17190	22300	12030	17180	17253.46	0.19	0	-54	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	930	58.44	0.83	12	0.13	295.00	20744.00	35800	20220711	-51.84	15110	20230629	14.10	24150	-28.61	20230221	15110	14.10	20230629	35650	-51.64	20220714	15110	14.10	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
111	20230712	110911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17190	10	2	0.06	100940240	5850	22.81	17220	17380	17190	22300	12030	17180	17254.74	0.19	0	155	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	927	58.27	0.83	12	0.11	295.00	20744.00	35800	20220711	-51.98	15110	20230629	13.77	24150	-28.82	20230221	15110	13.77	20230629	35650	-51.78	20220714	15110	13.77	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
112	20230712	100911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17300	120	2	0.70	69386750	4018	15.67	17220	17380	17220	22300	12030	17180	17268.98	0.19	0	385	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	933	58.64	0.83	12	0.07	295.00	20744.00	35800	20220711	-51.68	15110	20230629	14.49	24150	-28.36	20230221	15110	14.49	20230629	35650	-51.47	20220714	15110	14.49	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
113	20230712	090912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17370	190	2	1.11	28280090	1638	6.39	17220	17380	17220	22300	12030	17180	17265.01	0.19	0	441	17513	17346	17243	17076	16973	17315	17045	27	5135	500	11680	10	1	5392115	937	58.88	0.84	12	0.03	295.00	20744.00	35800	20220711	-51.48	15110	20230629	14.96	24150	-28.07	20230221	15110	14.96	20230629	35650	-51.28	20220714	15110	14.96	20230629	1.65	N	239610	500	26 억	10074	N	N	N	N
114	20230711	160859	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17180	-160	5	-0.92	438352850	25404	46.66	17180	17410	17140	22500	12140	17340	17256.13	0.14	0	2294	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	926	58.24	0.83	12	0.47	295.00	20744.00	35800	20220708	-52.01	15110	20230629	13.70	24150	-28.86	20230221	15110	13.70	20230629	35800	-52.01	20220711	15110	13.70	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
115	20230711	150856	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17310	-30	5	-0.17	388068760	22482	41.30	17180	17410	17140	22500	12140	17340	17261.27	0.14	0	2294	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	933	58.68	0.83	12	0.42	295.00	20744.00	35800	20220708	-51.65	15110	20230629	14.56	24150	-28.32	20230221	15110	14.56	20230629	35800	-51.65	20220711	15110	14.56	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
116	20230711	140850	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17340	0	3	0.00	353616380	20486	37.63	17180	17410	17140	22500	12140	17340	17261.33	0.14	0	1683	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	935	58.78	0.84	12	0.38	295.00	20744.00	35800	20220708	-51.56	15110	20230629	14.76	24150	-28.20	20230221	15110	14.76	20230629	35800	-51.56	20220711	15110	14.76	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
117	20230711	130841	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17250	-90	5	-0.52	326285240	18907	34.73	17180	17410	17140	22500	12140	17340	17257.33	0.14	0	1774	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	930	58.47	0.83	12	0.35	295.00	20744.00	35800	20220708	-51.82	15110	20230629	14.16	24150	-28.57	20230221	15110	14.16	20230629	35800	-51.82	20220711	15110	14.16	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
118	20230711	120901	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17310	-30	5	-0.17	305941020	17731	32.57	17180	17410	17140	22500	12140	17340	17254.54	0.14	0	1767	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	933	58.68	0.83	12	0.33	295.00	20744.00	35800	20220708	-51.65	15110	20230629	14.56	24150	-28.32	20230221	15110	14.56	20230629	35800	-51.65	20220711	15110	14.56	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
119	20230711	110906	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17310	-30	5	-0.17	272036430	15772	28.97	17180	17410	17140	22500	12140	17340	17248.00	0.14	0	1846	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	933	58.68	0.83	12	0.29	295.00	20744.00	35800	20220708	-51.65	15110	20230629	14.56	24150	-28.32	20230221	15110	14.56	20230629	35800	-51.65	20220711	15110	14.56	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
120	20230711	100904	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17280	-60	5	-0.35	231385150	13423	24.66	17180	17410	17140	22500	12140	17340	17237.88	0.14	0	1813	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	932	58.58	0.83	12	0.25	295.00	20744.00	35800	20220708	-51.73	15110	20230629	14.36	24150	-28.45	20230221	15110	14.36	20230629	35800	-51.73	20220711	15110	14.36	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
121	20230711	090901	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17230	-110	5	-0.63	88442320	5140	9.44	17180	17350	17150	22500	12140	17340	17206.42	0.14	0	73	18480	17910	17620	17050	16760	17765	16905	27	5180	500	11790	10	1	5392115	929	58.41	0.83	12	0.10	295.00	20744.00	35800	20220708	-51.87	15110	20230629	14.03	24150	-28.65	20230221	15110	14.03	20230629	35800	-51.87	20220711	15110	14.03	20230629	1.63	N	239610	500	26 억	7780	N	N	N	N
122	20230710	160853	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17340	-410	5	-2.31	948151750	53616	42.03	17980	18190	17330	23050	12430	17750	17685.74	0.15	0	-304	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	935	58.78	0.84	12	0.99	295.00	20744.00	35950	20220707	-51.77	15110	20230629	14.76	24150	-28.20	20230221	15110	14.76	20230629	35800	-51.56	20220711	15110	14.76	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
123	20230710	150855	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17460	-290	5	-1.63	829672420	46795	36.68	17980	18190	17450	23050	12430	17750	17729.94	0.15	0	-691	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	941	59.19	0.84	12	0.87	295.00	20744.00	35950	20220707	-51.43	15110	20230629	15.55	24150	-27.70	20230221	15110	15.55	20230629	35800	-51.23	20220711	15110	15.55	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
124	20230710	140847	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17610	-140	5	-0.79	629147880	35337	27.70	17980	18190	17450	23050	12430	17750	17804.22	0.15	0	659	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	950	59.69	0.85	12	0.66	295.00	20744.00	35950	20220707	-51.02	15110	20230629	16.55	24150	-27.08	20230221	15110	16.55	20230629	35800	-50.81	20220711	15110	16.55	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
125	20230710	130836	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17520	-230	5	-1.30	537984160	30148	23.63	17980	18190	17450	23050	12430	17750	17844.77	0.15	0	-341	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	945	59.39	0.84	12	0.56	295.00	20744.00	35950	20220707	-51.27	15110	20230629	15.95	24150	-27.45	20230221	15110	15.95	20230629	35800	-51.06	20220711	15110	15.95	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
126	20230710	120859	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17550	-200	5	-1.13	521742160	29221	22.91	17980	18190	17450	23050	12430	17750	17855.04	0.15	0	-349	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	946	59.49	0.85	12	0.54	295.00	20744.00	35950	20220707	-51.18	15110	20230629	16.15	24150	-27.33	20230221	15110	16.15	20230629	35800	-50.98	20220711	15110	16.15	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
127	20230710	110856	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17600	-150	5	-0.85	462407210	25832	20.25	17980	18190	17480	23050	12430	17750	17900.56	0.15	0	-500	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	949	59.66	0.85	12	0.48	295.00	20744.00	35950	20220707	-51.04	15110	20230629	16.48	24150	-27.12	20230221	15110	16.48	20230629	35800	-50.84	20220711	15110	16.48	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
128	20230710	100859	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	17800	50	2	0.28	326488510	18113	14.20	17980	18190	17800	23050	12430	17750	18025.09	0.15	0	326	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	960	60.34	0.86	12	0.34	295.00	20744.00	35950	20220707	-50.49	15110	20230629	17.80	24150	-26.29	20230221	15110	17.80	20230629	35800	-50.28	20220711	15110	17.80	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
129	20230710	090848	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	18070	320	2	1.80	177153600	9800	7.68	17980	18190	17860	23050	12430	17750	18076.90	0.15	0	291	19816	18782	18266	17232	16716	18525	16975	27	5310	500	12070	10	1	5392115	974	61.25	0.87	12	0.18	295.00	20744.00	35950	20220707	-49.74	15110	20230629	19.59	24150	-25.18	20230221	15110	19.59	20230629	35800	-49.53	20220711	15110	19.59	20230629	1.30	N	239610	500	26 억	8011	N	N	N	N
130	20230707	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17750	-560	5	-3.06	2331123860	126689	20.76	18400	19300	17750	23800	12820	18310	18403.04	0.16	0	-649	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	957	60.17	0.86	12	2.35	295.00	20744.00	35950	20220707	-50.63	15110	20230629	17.47	24150	-26.50	20230221	15110	17.47	20230629	35950	-50.63	20220707	15110	17.47	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
131	20230707	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17830	-480	5	-2.62	2220942960	120490	19.75	18400	19300	17750	23800	12820	18310	18432.59	0.16	0	-565	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	961	60.44	0.86	12	2.23	295.00	20744.00	35950	20220707	-50.40	15110	20230629	18.00	24150	-26.17	20230221	15110	18.00	20230629	35950	-50.40	20220707	15110	18.00	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
132	20230707	140903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17900	-410	5	-2.24	2102148160	113816	18.65	18400	19300	17750	23800	12820	18310	18469.71	0.16	0	-615	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	965	60.68	0.86	12	2.11	295.00	20744.00	35950	20220707	-50.21	15110	20230629	18.46	24150	-25.88	20230221	15110	18.46	20230629	35950	-50.21	20220707	15110	18.46	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
133	20230707	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17850	-460	5	-2.51	2056414720	111253	18.23	18400	19300	17750	23800	12820	18310	18484.13	0.16	0	-633	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	962	60.51	0.86	12	2.06	295.00	20744.00	35950	20220707	-50.35	15110	20230629	18.13	24150	-26.09	20230221	15110	18.13	20230629	35950	-50.35	20220707	15110	18.13	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
134	20230707	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17850	-460	5	-2.51	1984807760	107236	17.57	18400	19300	17750	23800	12820	18310	18508.78	0.16	0	-936	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	962	60.51	0.86	12	1.99	295.00	20744.00	35950	20220707	-50.35	15110	20230629	18.13	24150	-26.09	20230221	15110	18.13	20230629	35950	-50.35	20220707	15110	18.13	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
135	20230707	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17920	-390	5	-2.13	1931402420	104249	17.08	18400	19300	17750	23800	12820	18310	18526.82	0.16	0	-801	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	966	60.75	0.86	12	1.93	295.00	20744.00	35950	20220707	-50.15	15110	20230629	18.60	24150	-25.80	20230221	15110	18.60	20230629	35950	-50.15	20220707	15110	18.60	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
136	20230707	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18050	-260	5	-1.42	1770348720	95292	15.62	18400	19300	17750	23800	12820	18310	18578.15	0.16	0	-1422	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	973	61.19	0.87	12	1.77	295.00	20744.00	35950	20220707	-49.79	15110	20230629	19.46	24150	-25.26	20230221	15110	19.46	20230629	35950	-49.79	20220707	15110	19.46	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
137	20230707	090848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18000	-310	5	-1.69	347885850	18885	3.09	18400	18790	17900	23800	12820	18310	18421.28	0.16	0	-133	24623	21466	19643	16486	14663	20555	15575	27	5490	500	12450	10	1	5392115	971	61.02	0.87	12	0.35	295.00	20744.00	35950	20220707	-49.93	15110	20230629	19.13	24150	-25.47	20230221	15110	19.13	20230629	35950	-49.93	20220707	15110	19.13	20230629	1.35	N	239610	500	26 억	8834	N	N	N	N
138	20230706	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18310	-1940	5	-9.58	12386174420	607403	167.29	22050	22800	17820	26300	14200	20250	20392.29	0.16	0	70	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	987	62.07	0.88	12	11.26	295.00	20744.00	36050	20220705	-49.21	15110	20230629	21.18	24150	-24.18	20230221	15110	21.18	20230629	35950	-49.07	20220707	15110	21.18	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
139	20230706	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17860	-2390	5	-11.80	12160527320	595012	163.87	22050	22800	17820	26300	14200	20250	20437.45	0.16	0	-910	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	963	60.54	0.86	12	11.03	295.00	20744.00	36050	20220705	-50.46	15110	20230629	18.20	24150	-26.05	20230221	15110	18.20	20230629	35950	-50.32	20220707	15110	18.20	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
140	20230706	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18250	-2000	5	-9.88	11702929120	569593	156.87	22050	22800	18130	26300	14200	20250	20546.13	0.16	0	-965	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	984	61.86	0.88	12	10.56	295.00	20744.00	36050	20220705	-49.38	15110	20230629	20.78	24150	-24.43	20230221	15110	20.78	20230629	35950	-49.24	20220707	15110	20.78	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
141	20230706	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18210	-2040	5	-10.07	11548618630	561133	154.54	22050	22800	18130	26300	14200	20250	20580.89	0.16	0	-969	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	982	61.73	0.88	12	10.41	295.00	20744.00	36050	20220705	-49.49	15110	20230629	20.52	24150	-24.60	20230221	15110	20.52	20230629	35950	-49.35	20220707	15110	20.52	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
142	20230706	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18580	-1670	5	-8.25	11297270340	547387	150.76	22050	22800	18130	26300	14200	20250	20638.54	0.16	0	-951	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	1002	62.98	0.90	12	10.15	295.00	20744.00	36050	20220705	-48.46	15110	20230629	22.96	24150	-23.06	20230221	15110	22.96	20230629	35950	-48.32	20220707	15110	22.96	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
143	20230706	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	18420	-1830	5	-9.04	10788659470	519685	143.13	22050	22800	18360	26300	14200	20250	20760.00	0.16	0	-773	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	993	62.44	0.89	12	9.64	295.00	20744.00	36050	20220705	-48.90	15110	20230629	21.91	24150	-23.73	20230221	15110	21.91	20230629	35950	-48.76	20220707	15110	21.91	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
144	20230706	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	19620	-630	5	-3.11	9322210030	441557	121.61	22050	22800	19350	26300	14200	20250	21112.13	0.16	0	-703	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	10	1	5392115	1058	66.51	0.95	12	8.19	295.00	20744.00	36050	20220705	-45.58	15110	20230629	29.85	24150	-18.76	20230221	15110	29.85	20230629	35950	-45.42	20220707	15110	29.85	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
145	20230706	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20400	150	2	0.74	5668625800	264185	72.76	22050	22800	20350	26300	14200	20250	21457.04	0.16	0	-481	23050	21650	18850	17450	14650	22350	18150	27	6050	500	13770	50	1	5392115	1100	69.15	0.98	12	4.90	295.00	20744.00	36050	20220705	-43.41	15110	20230629	35.01	24150	-15.53	20230221	15110	35.01	20230629	35950	-43.25	20220707	15110	35.01	20230629	1.35	N	239610	500	26 억	8762	N	N	N	N
146	20230705	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7228472750	362937	24099.40	16460	20250	16050	20250	10930	15610	19916.72	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.73	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
147	20230705	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7224665750	362749	24086.92	16460	20250	16050	20250	10930	15610	19916.55	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.73	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
148	20230705	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7221770000	362606	24077.42	16460	20250	16050	20250	10930	15610	19916.42	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.72	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
149	20230705	130833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7204942250	361775	24022.24	16460	20250	16050	20250	10930	15610	19915.65	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.71	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
150	20230705	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7196619500	361364	23994.95	16460	20250	16050	20250	10930	15610	19915.27	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.70	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
151	20230705	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7178880500	360488	23936.79	16460	20250	16050	20250	10930	15610	19914.46	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.69	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
152	20230705	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20250	4640	1	29.72	7083624500	355784	23624.44	16460	20250	16050	20250	10930	15610	19910.02	0.22	0	-3327	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1092	68.64	0.98	12	6.60	295.00	20744.00	36050	20220705	-43.83	15110	20230629	34.02	24150	-16.15	20230221	15110	34.02	20230629	36050	-43.83	20220705	15110	34.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
153	20230705	090832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	20100	4490	2	28.76	2075937120	107930	7166.67	16460	20200	16050	20250	10930	15610	19234.44	0.22	0	-3264	15810	15710	15590	15490	15370	15650	15430	27	4660	500	10610	50	1	5392115	1084	68.14	0.97	12	2.00	295.00	20744.00	36050	20220705	-44.24	15110	20230629	33.02	24150	-16.77	20230221	15110	33.02	20230629	36050	-44.24	20220705	15110	33.02	20230629	1.35	N	239610	500	26 억	12083	N	N	N	N
154	20230704	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-20	5	-0.13	23437180	1504	79.70	15680	15690	15470	20300	10950	15630	15583.23	0.23	0	-494	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	842	52.92	0.75	12	0.03	295.00	20744.00	36050	20220705	-56.70	15110	20230629	3.31	24150	-35.36	20230221	15110	3.31	20230629	36050	-56.70	20220705	15110	3.31	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
155	20230704	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-30	5	-0.19	23015920	1477	78.27	15680	15690	15470	20300	10950	15630	15582.88	0.23	0	-490	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	841	52.88	0.75	12	0.03	295.00	20744.00	36050	20220705	-56.73	15110	20230629	3.24	24150	-35.40	20230221	15110	3.24	20230629	36050	-56.73	20220705	15110	3.24	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
156	20230704	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-20	5	-0.13	20630640	1324	70.16	15680	15690	15470	20300	10950	15630	15582.05	0.23	0	-491	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	842	52.92	0.75	12	0.02	295.00	20744.00	36050	20220705	-56.70	15110	20230629	3.31	24150	-35.36	20230221	15110	3.31	20230629	36050	-56.70	20220705	15110	3.31	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
157	20230704	130813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-20	5	-0.13	18213180	1169	61.95	15680	15690	15470	20300	10950	15630	15580.14	0.23	0	-478	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	842	52.92	0.75	12	0.02	295.00	20744.00	36050	20220705	-56.70	15110	20230629	3.31	24150	-35.36	20230221	15110	3.31	20230629	36050	-56.70	20220705	15110	3.31	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
158	20230704	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-20	5	-0.13	16355730	1050	55.64	15680	15690	15470	20300	10950	15630	15576.89	0.23	0	-474	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	842	52.92	0.75	12	0.02	295.00	20744.00	36050	20220705	-56.70	15110	20230629	3.31	24150	-35.36	20230221	15110	3.31	20230629	36050	-56.70	20220705	15110	3.31	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
159	20230704	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	-10	5	-0.06	10911270	701	37.15	15680	15690	15470	20300	10950	15630	15565.29	0.23	0	-129	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	842	52.95	0.75	12	0.01	295.00	20744.00	36050	20220705	-56.67	15110	20230629	3.38	24150	-35.32	20230221	15110	3.38	20230629	36050	-56.67	20220705	15110	3.38	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
160	20230704	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	10	2	0.06	8376240	538	28.51	15680	15690	15470	20300	10950	15630	15569.22	0.23	0	-101	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	843	53.02	0.75	12	0.01	295.00	20744.00	36050	20220705	-56.62	15110	20230629	3.51	24150	-35.24	20230221	15110	3.51	20230629	36050	-56.62	20220705	15110	3.51	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
161	20230704	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	30	2	0.19	2927150	187	9.91	15680	15680	15630	20300	10950	15630	15653.21	0.23	0	-46	15783	15706	15563	15486	15343	15745	15525	27	4675	500	10620	10	1	5392115	844	53.08	0.75	12	0.00	295.00	20744.00	36050	20220705	-56.56	15110	20230629	3.64	24150	-35.16	20230221	15110	3.64	20230629	36050	-56.56	20220705	15110	3.64	20230629	1.35	N	239610	500	26 억	12580	N	N	N	N
162	20230703	160805	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15630	240	2	1.56	29361610	1885	23.52	15540	15640	15420	20000	10780	15390	15576.28	0.23	0	43	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	843	52.98	0.75	12	0.03	295.00	20744.00	36850	20220630	-57.58	15110	20230629	3.44	24150	-35.28	20230221	15110	3.44	20230629	36050	-56.64	20220705	15110	3.44	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
163	20230703	150814	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15640	250	2	1.62	27627210	1774	22.13	15540	15640	15420	20000	10780	15390	15573.40	0.23	0	-3	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	843	53.02	0.75	12	0.03	295.00	20744.00	36850	20220630	-57.56	15110	20230629	3.51	24150	-35.24	20230221	15110	3.51	20230629	36050	-56.62	20220705	15110	3.51	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
164	20230703	140812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15600	210	2	1.36	16455270	1058	13.20	15540	15630	15420	20000	10780	15390	15553.19	0.23	0	-3	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	841	52.88	0.75	12	0.02	295.00	20744.00	36850	20220630	-57.67	15110	20230629	3.24	24150	-35.40	20230221	15110	3.24	20230629	36050	-56.73	20220705	15110	3.24	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
165	20230703	130806	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15600	210	2	1.36	16252470	1045	13.04	15540	15630	15420	20000	10780	15390	15552.60	0.23	0	-3	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	841	52.88	0.75	12	0.02	295.00	20744.00	36850	20220630	-57.67	15110	20230629	3.24	24150	-35.40	20230221	15110	3.24	20230629	36050	-56.73	20220705	15110	3.24	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
166	20230703	120815	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15600	210	2	1.36	15334200	986	12.30	15540	15630	15420	20000	10780	15390	15551.93	0.23	0	-8	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	841	52.88	0.75	12	0.02	295.00	20744.00	36850	20220630	-57.67	15110	20230629	3.24	24150	-35.40	20230221	15110	3.24	20230629	36050	-56.73	20220705	15110	3.24	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
167	20230703	110808	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15540	150	2	0.97	12664960	814	10.16	15540	15630	15420	20000	10780	15390	15558.92	0.23	0	-8	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	838	52.68	0.75	12	0.02	295.00	20744.00	36850	20220630	-57.83	15110	20230629	2.85	24150	-35.65	20230221	15110	2.85	20230629	36050	-56.89	20220705	15110	2.85	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
168	20230703	100756	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15610	220	2	1.43	9043910	581	7.25	15540	15630	15430	20000	10780	15390	15566.11	0.23	0	-2	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	842	52.92	0.75	12	0.01	295.00	20744.00	36850	20220630	-57.64	15110	20230629	3.31	24150	-35.36	20230221	15110	3.31	20230629	36050	-56.70	20220705	15110	3.31	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N
169	20230703	090805	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15570	180	2	1.17	3405550	219	2.73	15540	15570	15430	20000	10780	15390	15550.46	0.23	0	-11	15976	15682	15436	15142	14896	15560	15020	27	4610	500	10460	10	1	5392115	840	52.78	0.75	12	0.00	295.00	20744.00	36850	20220630	-57.75	15110	20230629	3.04	24150	-35.53	20230221	15110	3.04	20230629	36050	-56.81	20220705	15110	3.04	20230629	1.36	N	239610	500	26 억	12537	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History