KissMeData/194700/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160916	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8120	-40	5	-0.49	233690700	28701	50.83	8270	8270	8020	10600	5720	8160	8142.29	1.96	0	-10752	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1523	7.19	0.84	12	0.15	1130.00	9657.00	20700	20220818	-60.77	7470	20230726	8.70	11050	-26.52	20230131	7470	8.70	20230726	35850	-77.35	20220817	7470	8.70	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
3	20230731	150917	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8140	-20	5	-0.25	229301380	28161	49.87	8270	8270	8020	10600	5720	8160	8142.52	1.96	0	-10647	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1527	7.20	0.84	12	0.15	1130.00	9657.00	20700	20220818	-60.68	7470	20230726	8.97	11050	-26.33	20230131	7470	8.97	20230726	35850	-77.29	20220817	7470	8.97	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
4	20230731	140921	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8150	-10	5	-0.12	210923690	25903	45.87	8270	8270	8020	10600	5720	8160	8142.83	1.96	0	-10066	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1529	7.21	0.84	12	0.14	1130.00	9657.00	20700	20220818	-60.63	7470	20230726	9.10	11050	-26.24	20230131	7470	9.10	20230726	35850	-77.27	20220817	7470	9.10	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
5	20230731	130920	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8120	-40	5	-0.49	190875810	23434	41.50	8270	8270	8020	10600	5720	8160	8145.25	1.96	0	-9684	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1523	7.19	0.84	12	0.12	1130.00	9657.00	20700	20220818	-60.77	7470	20230726	8.70	11050	-26.52	20230131	7470	8.70	20230726	35850	-77.35	20220817	7470	8.70	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
6	20230731	120929	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8140	-20	5	-0.25	175468510	21538	38.14	8270	8270	8020	10600	5720	8160	8146.93	1.96	0	-9452	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1527	7.20	0.84	12	0.11	1130.00	9657.00	20700	20220818	-60.68	7470	20230726	8.97	11050	-26.33	20230131	7470	8.97	20230726	35850	-77.29	20220817	7470	8.97	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
7	20230731	110932	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8100	-60	5	-0.74	145704140	17885	31.67	8270	8270	8020	10600	5720	8160	8146.72	1.96	0	-7092	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1519	7.17	0.84	12	0.10	1130.00	9657.00	20700	20220818	-60.87	7470	20230726	8.43	11050	-26.70	20230131	7470	8.43	20230726	35850	-77.41	20220817	7470	8.43	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
8	20230731	100929	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8170	10	2	0.12	115092610	14117	25.00	8270	8270	8020	10600	5720	8160	8152.77	1.96	0	-6445	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1532	7.23	0.85	12	0.08	1130.00	9657.00	20700	20220818	-60.53	7470	20230726	9.37	11050	-26.06	20230131	7470	9.37	20230726	35850	-77.21	20220817	7470	9.37	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
9	20230731	090918	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	40	2	0.49	3343530	405	0.72	8270	8270	8200	10600	5720	8160	8255.63	1.96	0	-307	8520	8340	8100	7920	7680	8430	8010	94	2440	500	5540	10	1	18754848	1538	7.26	0.85	12	0.00	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.08	N	194700	500	93 억	366878	N	N	1	N	N
10	20230728	160920	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8160	170	2	2.13	461076650	56441	137.22	7860	8280	7860	10380	5600	7990	8169.20	1.88	0	14416	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1530	7.22	0.84	12	0.30	1130.00	9657.00	20700	20220818	-60.58	7470	20230726	9.24	11050	-26.15	20230131	7470	9.24	20230726	35850	-77.24	20220817	7470	9.24	20230726	2.08	N	194700	500	93 억	352508	N	N	1	N	N
11	20230728	150919	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8160	170	2	2.13	452400680	55378	134.64	7860	8280	7860	10380	5600	7990	8169.32	1.88	0	14526	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1530	7.22	0.84	12	0.30	1130.00	9657.00	20700	20220818	-60.58	7470	20230726	9.24	11050	-26.15	20230131	7470	9.24	20230726	35850	-77.24	20220817	7470	9.24	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
12	20230728	140916	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	210	2	2.63	405599210	49667	120.75	7860	8280	7860	10380	5600	7990	8166.37	1.88	0	13862	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1538	7.26	0.85	12	0.26	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
13	20230728	130919	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8180	190	2	2.38	356897520	43707	106.26	7860	8280	7860	10380	5600	7990	8165.68	1.88	0	13417	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1534	7.24	0.85	12	0.23	1130.00	9657.00	20700	20220818	-60.48	7470	20230726	9.50	11050	-25.97	20230131	7470	9.50	20230726	35850	-77.18	20220817	7470	9.50	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
14	20230728	120917	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	210	2	2.63	296829880	36380	88.45	7860	8280	7860	10380	5600	7990	8159.15	1.88	0	11999	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1538	7.26	0.85	12	0.19	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
15	20230728	110924	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	210	2	2.63	289495530	35483	86.27	7860	8280	7860	10380	5600	7990	8158.71	1.88	0	11945	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1538	7.26	0.85	12	0.19	1130.00	9657.00	20700	20220818	-60.39	7470	20230726	9.77	11050	-25.79	20230131	7470	9.77	20230726	35850	-77.13	20220817	7470	9.77	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
16	20230728	100914	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8240	250	2	3.13	203012800	24994	60.77	7860	8260	7860	10380	5600	7990	8122.46	1.88	0	8646	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1545	7.29	0.85	12	0.13	1130.00	9657.00	20700	20220818	-60.19	7470	20230726	10.31	11050	-25.43	20230131	7470	10.31	20230726	35850	-77.02	20220817	7470	10.31	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
17	20230728	090922	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8020	30	2	0.38	34354260	4332	10.53	7860	8020	7860	10380	5600	7990	7930.35	1.88	0	1216	8196	8092	7886	7782	7576	8145	7835	94	2390	500	5430	10	1	18754848	1504	7.10	0.83	12	0.02	1130.00	9657.00	20700	20220818	-61.26	7470	20230726	7.36	11050	-27.42	20230131	7470	7.36	20230726	35850	-77.63	20220817	7470	7.36	20230726	2.08	N	194700	500	93 억	352508	N	N	0	N	N
18	20230727	160915	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7990	210	2	2.70	323426890	41117	36.36	7690	7990	7680	10110	5450	7780	7866.01	1.88	-5552	124	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1499	7.07	0.83	12	0.22	1130.00	9657.00	20700	20220818	-61.40	7470	20230726	6.96	11050	-27.69	20230131	7470	6.96	20230726	35850	-77.71	20220817	7470	6.96	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
19	20230727	150915	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7910	130	2	1.67	307670910	39138	34.61	7690	7990	7680	10110	5450	7780	7861.18	1.88	-5552	-16	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1484	7.00	0.82	12	0.21	1130.00	9657.00	20700	20220818	-61.79	7470	20230726	5.89	11050	-28.42	20230131	7470	5.89	20230726	35850	-77.94	20220817	7470	5.89	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
20	20230727	140910	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	140	2	1.80	280143480	35659	31.53	7690	7990	7680	10110	5450	7780	7856.18	1.88	-5552	-1269	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1485	7.01	0.82	12	0.19	1130.00	9657.00	20700	20220818	-61.74	7470	20230726	6.02	11050	-28.33	20230131	7470	6.02	20230726	35850	-77.91	20220817	7470	6.02	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
21	20230727	130910	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7870	90	2	1.16	207984260	26534	23.46	7690	7950	7680	10110	5450	7780	7838.41	1.88	-5552	-1964	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1476	6.96	0.81	12	0.14	1130.00	9657.00	20700	20220818	-61.98	7470	20230726	5.35	11050	-28.78	20230131	7470	5.35	20230726	35850	-78.05	20220817	7470	5.35	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
22	20230727	120912	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	70	2	0.90	172285920	21986	19.44	7690	7950	7680	10110	5450	7780	7836.16	1.88	-5552	211	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1472	6.95	0.81	12	0.12	1130.00	9657.00	20700	20220818	-62.08	7470	20230726	5.09	11050	-28.96	20230131	7470	5.09	20230726	35850	-78.10	20220817	7470	5.09	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
23	20230727	110915	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7870	90	2	1.16	153185760	19555	17.29	7690	7950	7680	10110	5450	7780	7833.59	1.88	-5552	230	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1476	6.96	0.81	12	0.10	1130.00	9657.00	20700	20220818	-61.98	7470	20230726	5.35	11050	-28.78	20230131	7470	5.35	20230726	35850	-78.05	20220817	7470	5.35	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
24	20230727	100912	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7820	40	2	0.51	64110530	8257	7.30	7690	7850	7680	10110	5450	7780	7764.39	1.88	-5552	2268	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1467	6.92	0.81	12	0.04	1130.00	9657.00	20700	20220818	-62.22	7470	20230726	4.69	11050	-29.23	20230131	7470	4.69	20230726	35850	-78.19	20220817	7470	4.69	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
25	20230727	090909	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7740	-40	5	-0.51	12911910	1675	1.48	7690	7850	7680	10110	5450	7780	7708.60	1.88	-5552	1248	8453	8116	7793	7456	7133	7955	7295	94	2330	500	5290	10	1	18754848	1452	6.85	0.80	12	0.01	1130.00	9657.00	20700	20220818	-62.61	7470	20230726	3.61	11050	-29.95	20230131	7470	3.61	20230726	35850	-78.41	20220817	7470	3.61	20230726	2.06	N	194700	500	93 억	352448	N	N	1	N	N
26	20230726	160909	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7780	-70	5	-0.89	854660430	112191	254.66	8130	8130	7470	10200	5500	7850	7617.72	1.91	0	-5551	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1459	6.88	0.81	12	0.60	1130.00	9657.00	20700	20220818	-62.42	7470	20230726	4.15	11050	-29.59	20230131	7470	4.15	20230726	35850	-78.30	20220817	7470	4.15	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
27	20230726	150914	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7780	-70	5	-0.89	835987780	109784	249.19	8130	8130	7470	10200	5500	7850	7614.84	1.91	0	-4874	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1459	6.88	0.81	12	0.59	1130.00	9657.00	20700	20220818	-62.42	7470	20230726	4.15	11050	-29.59	20230131	7470	4.15	20230726	35850	-78.30	20220817	7470	4.15	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
28	20230726	140907	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7510	-340	5	-4.33	568777900	74549	169.21	8130	8130	7500	10200	5500	7850	7629.58	1.91	0	-11073	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1408	6.65	0.78	12	0.40	1130.00	9657.00	20700	20220818	-63.72	7500	20230726	0.13	11050	-32.04	20230131	7500	0.13	20230726	35850	-79.05	20220817	7500	0.13	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
29	20230726	130904	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7510	-340	5	-4.33	443711770	57934	131.50	8130	8130	7500	10200	5500	7850	7658.92	1.91	0	-9896	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1408	6.65	0.78	12	0.31	1130.00	9657.00	20700	20220818	-63.72	7500	20230726	0.13	11050	-32.04	20230131	7500	0.13	20230726	35850	-79.05	20220817	7500	0.13	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
30	20230726	120908	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7610	-240	5	-3.06	318781280	41366	93.89	8130	8130	7570	10200	5500	7850	7706.36	1.91	0	-9008	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1427	6.73	0.79	12	0.22	1130.00	9657.00	20700	20220818	-63.24	7570	20230726	0.53	11050	-31.13	20230131	7570	0.53	20230726	35850	-78.77	20220817	7570	0.53	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
31	20230726	110903	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7650	-200	5	-2.55	288812140	37432	84.96	8130	8130	7570	10200	5500	7850	7715.65	1.91	0	-8546	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1435	6.77	0.79	12	0.20	1130.00	9657.00	20700	20220818	-63.04	7570	20230726	1.06	11050	-30.77	20230131	7570	1.06	20230726	35850	-78.66	20220817	7570	1.06	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
32	20230726	100910	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	7680	-170	5	-2.17	200587760	25867	58.71	8130	8130	7660	10200	5500	7850	7754.58	1.91	0	-7016	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1440	6.80	0.80	12	0.14	1130.00	9657.00	20700	20220818	-62.90	7660	20230726	0.26	11050	-30.50	20230131	7660	0.26	20230726	35850	-78.58	20220817	7660	0.26	20230726	2.02	N	194700	500	93 억	358000	N	N	1	N	N
33	20230726	090904	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7780	-70	5	-0.89	21118200	2684	6.09	8130	8130	7700	10200	5500	7850	7868.18	1.91	0	-48	8110	7980	7860	7730	7610	7920	7670	94	2350	500	5330	10	1	18754848	1459	6.88	0.81	12	0.01	1130.00	9657.00	20700	20220818	-62.42	7660	20230719	1.57	11050	-29.59	20230131	7660	1.57	20230719	35850	-78.30	20220817	7660	1.57	20230719	2.02	N	194700	500	93 억	358000	N	N	1	N	N
34	20230725	160901	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	-10	5	-0.13	344462440	44030	55.84	7880	7990	7740	10210	5510	7860	7823.36	1.95	0	-6337	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1472	6.95	0.81	12	0.23	1130.00	9657.00	20700	20220818	-62.08	7660	20230719	2.48	11050	-28.96	20230131	7660	2.48	20230719	35850	-78.10	20220817	7660	2.48	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
35	20230725	150851	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7800	-60	5	-0.76	336690480	43037	54.58	7880	7990	7740	10210	5510	7860	7823.28	1.95	0	-6175	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1463	6.90	0.81	12	0.23	1130.00	9657.00	20700	20220818	-62.32	7660	20230719	1.83	11050	-29.41	20230131	7660	1.83	20230719	35850	-78.24	20220817	7660	1.83	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
36	20230725	140851	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7820	-40	5	-0.51	238256940	30488	38.67	7880	7990	7740	10210	5510	7860	7814.78	1.95	0	-7502	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1467	6.92	0.81	12	0.16	1130.00	9657.00	20700	20220818	-62.22	7660	20230719	2.09	11050	-29.23	20230131	7660	2.09	20230719	35850	-78.19	20220817	7660	2.09	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
37	20230725	130900	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7820	-40	5	-0.51	217404700	27812	35.27	7880	7990	7740	10210	5510	7860	7816.94	1.95	0	-6258	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1467	6.92	0.81	12	0.15	1130.00	9657.00	20700	20220818	-62.22	7660	20230719	2.09	11050	-29.23	20230131	7660	2.09	20230719	35850	-78.19	20220817	7660	2.09	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
38	20230725	120900	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7800	-60	5	-0.76	151542870	19350	24.54	7880	7990	7770	10210	5510	7860	7831.67	1.95	0	-4054	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1463	6.90	0.81	12	0.10	1130.00	9657.00	20700	20220818	-62.32	7660	20230719	1.83	11050	-29.41	20230131	7660	1.83	20230719	35850	-78.24	20220817	7660	1.83	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
39	20230725	110858	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7810	-50	5	-0.64	131131670	16738	21.23	7880	7990	7770	10210	5510	7860	7834.37	1.95	0	-2530	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1465	6.91	0.81	12	0.09	1130.00	9657.00	20700	20220818	-62.27	7660	20230719	1.96	11050	-29.32	20230131	7660	1.96	20230719	35850	-78.21	20220817	7660	1.96	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
40	20230725	100856	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7830	-30	5	-0.38	87331060	11158	14.15	7880	7990	7770	10210	5510	7860	7826.77	1.95	0	-1662	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1469	6.93	0.81	12	0.06	1130.00	9657.00	20700	20220818	-62.17	7660	20230719	2.22	11050	-29.14	20230131	7660	2.22	20230719	35850	-78.16	20220817	7660	2.22	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
41	20230725	090857	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7870	10	2	0.13	27456680	3477	4.41	7880	7990	7860	10210	5510	7860	7896.66	1.95	0	-1640	8326	8092	7936	7702	7546	8015	7625	94	2350	500	5340	10	1	18754848	1476	6.96	0.81	12	0.02	1130.00	9657.00	20700	20220818	-61.98	7660	20230719	2.74	11050	-28.78	20230131	7660	2.74	20230719	35850	-78.05	20220817	7660	2.74	20230719	2.03	N	194700	500	93 억	365862	N	N	1	N	N
42	20230724	160858	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7860	-310	5	-3.79	622575270	78714	294.22	8170	8170	7780	10620	5720	8170	7909.35	2.09	0	-25393	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1474	6.96	0.81	12	0.42	1130.00	9657.00	20700	20220818	-62.03	7660	20230719	2.61	11050	-28.87	20230131	7660	2.61	20230719	35850	-78.08	20220817	7660	2.61	20230719	2.03	N	194700	500	93 억	391591	N	N	1	N	N
43	20230724	150855	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7800	-370	5	-4.53	596704400	75406	281.86	8170	8170	7790	10620	5720	8170	7913.22	2.09	0	-24113	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1463	6.90	0.81	12	0.40	1130.00	9657.00	20700	20220818	-62.32	7660	20230719	1.83	11050	-29.41	20230131	7660	1.83	20230719	35850	-78.24	20220817	7660	1.83	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
44	20230724	140852	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	-320	5	-3.92	494390210	62310	232.91	8170	8170	7840	10620	5720	8170	7934.36	2.09	0	-23000	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1472	6.95	0.81	12	0.33	1130.00	9657.00	20700	20220818	-62.08	7660	20230719	2.48	11050	-28.96	20230131	7660	2.48	20230719	35850	-78.10	20220817	7660	2.48	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
45	20230724	130853	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7860	-310	5	-3.79	412971390	51947	194.17	8170	8170	7850	10620	5720	8170	7949.86	2.09	0	-22072	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1474	6.96	0.81	12	0.28	1130.00	9657.00	20700	20220818	-62.03	7660	20230719	2.61	11050	-28.87	20230131	7660	2.61	20230719	35850	-78.08	20220817	7660	2.61	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
46	20230724	120855	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7890	-280	5	-3.43	351710790	44164	165.08	8170	8170	7860	10620	5720	8170	7963.74	2.09	0	-18816	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1480	6.98	0.82	12	0.24	1130.00	9657.00	20700	20220818	-61.88	7660	20230719	3.00	11050	-28.60	20230131	7660	3.00	20230719	35850	-77.99	20220817	7660	3.00	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
47	20230724	110859	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7880	-290	5	-3.55	310769520	38966	145.65	8170	8170	7880	10620	5720	8170	7975.40	2.09	0	-17800	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1478	6.97	0.82	12	0.21	1130.00	9657.00	20700	20220818	-61.93	7660	20230719	2.87	11050	-28.69	20230131	7660	2.87	20230719	35850	-78.02	20220817	7660	2.87	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
48	20230724	100850	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7930	-240	5	-2.94	201884210	25249	94.38	8170	8170	7900	10620	5720	8170	7995.73	2.09	0	-9522	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1487	7.02	0.82	12	0.13	1130.00	9657.00	20700	20220818	-61.69	7660	20230719	3.52	11050	-28.24	20230131	7660	3.52	20230719	35850	-77.88	20220817	7660	3.52	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
49	20230724	090855	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8080	-90	5	-1.10	23133640	2863	10.70	8170	8170	8020	10620	5720	8170	8080.21	2.09	0	-440	8296	8232	8156	8092	8016	8265	8125	94	2450	500	5550	10	1	18754848	1515	7.15	0.84	12	0.02	1130.00	9657.00	20700	20220818	-60.97	7660	20230719	5.48	11050	-26.88	20230131	7660	5.48	20230719	35850	-77.46	20220817	7660	5.48	20230719	2.03	N	194700	500	93 억	391591	N	N	0	N	N
50	20230721	160845	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8170	50	2	0.62	218377050	26727	152.48	8110	8220	8080	10550	5690	8120	8170.67	2.10	0	-2209	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1532	7.23	0.85	12	0.14	1130.00	9657.00	20700	20220818	-60.53	7660	20230719	6.66	11050	-26.06	20230131	7660	6.66	20230719	35850	-77.21	20220817	7660	6.66	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
51	20230721	150848	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8160	40	2	0.49	206929990	25325	144.48	8110	8220	8080	10550	5690	8120	8170.98	2.10	0	-2136	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1530	7.22	0.84	12	0.14	1130.00	9657.00	20700	20220818	-60.58	7660	20230719	6.53	11050	-26.15	20230131	7660	6.53	20230719	35850	-77.24	20220817	7660	6.53	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
52	20230721	140845	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	80	2	0.99	189532680	23191	132.31	8110	8220	8080	10550	5690	8120	8172.68	2.10	0	-2183	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1538	7.26	0.85	12	0.12	1130.00	9657.00	20700	20220818	-60.39	7660	20230719	7.05	11050	-25.79	20230131	7660	7.05	20230719	35850	-77.13	20220817	7660	7.05	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
53	20230721	130848	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8190	70	2	0.86	106428170	13047	74.44	8110	8220	8080	10550	5690	8120	8157.29	2.10	0	376	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1536	7.25	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.43	7660	20230719	6.92	11050	-25.88	20230131	7660	6.92	20230719	35850	-77.15	20220817	7660	6.92	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
54	20230721	120859	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8180	60	2	0.74	88170610	10806	61.65	8110	8220	8080	10550	5690	8120	8159.41	2.10	0	979	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1534	7.24	0.85	12	0.06	1130.00	9657.00	20700	20220818	-60.48	7660	20230719	6.79	11050	-25.97	20230131	7660	6.79	20230719	35850	-77.18	20220817	7660	6.79	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
55	20230721	110855	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	80	2	0.99	68149050	8352	47.65	8110	8220	8080	10550	5690	8120	8159.61	2.10	0	1169	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1538	7.26	0.85	12	0.04	1130.00	9657.00	20700	20220818	-60.39	7660	20230719	7.05	11050	-25.79	20230131	7660	7.05	20230719	35850	-77.13	20220817	7660	7.05	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
56	20230721	100853	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	80	2	0.99	48942140	5998	34.22	8110	8220	8080	10550	5690	8120	8159.74	2.10	0	1197	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1538	7.26	0.85	12	0.03	1130.00	9657.00	20700	20220818	-60.39	7660	20230719	7.05	11050	-25.79	20230131	7660	7.05	20230719	35850	-77.13	20220817	7660	7.05	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
57	20230721	090852	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8120	0	3	0.00	348760	43	0.25	8110	8120	8110	10550	5690	8120	8110.70	2.10	0	-2	8300	8210	8100	8010	7900	8255	8055	94	2430	500	5520	10	1	18754848	1523	7.19	0.84	12	0.00	1130.00	9657.00	20700	20220818	-60.77	7660	20230719	6.01	11050	-26.52	20230131	7660	6.01	20230719	35850	-77.35	20220817	7660	6.01	20230719	2.03	N	194700	500	93 억	393869	N	N	0	N	N
58	20230720	160843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8120	10	2	0.12	141547890	17467	36.65	8030	8190	7990	10540	5680	8110	8103.73	2.09	0	1047	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1523	7.19	0.84	12	0.09	1130.00	9657.00	20700	20220818	-60.77	7660	20230719	6.01	11050	-26.52	20230131	7660	6.01	20230719	35850	-77.35	20220817	7660	6.01	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
59	20230720	150844	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8130	20	2	0.25	138435680	17084	35.85	8030	8190	7990	10540	5680	8110	8103.24	2.09	0	1039	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1525	7.19	0.84	12	0.09	1130.00	9657.00	20700	20220818	-60.72	7660	20230719	6.14	11050	-26.43	20230131	7660	6.14	20230719	35850	-77.32	20220817	7660	6.14	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
60	20230720	140842	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8140	30	2	0.37	105681260	13051	27.39	8030	8190	7990	10540	5680	8110	8097.56	2.09	0	629	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1527	7.20	0.84	12	0.07	1130.00	9657.00	20700	20220818	-60.68	7660	20230719	6.27	11050	-26.33	20230131	7660	6.27	20230719	35850	-77.29	20220817	7660	6.27	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
61	20230720	130843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8150	40	2	0.49	99177560	12251	25.71	8030	8190	7990	10540	5680	8110	8095.47	2.09	0	628	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1529	7.21	0.84	12	0.07	1130.00	9657.00	20700	20220818	-60.63	7660	20230719	6.40	11050	-26.24	20230131	7660	6.40	20230719	35850	-77.27	20220817	7660	6.40	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
62	20230720	120849	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8100	-10	5	-0.12	89873640	11108	23.31	8030	8190	7990	10540	5680	8110	8090.89	2.09	0	529	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1519	7.17	0.84	12	0.06	1130.00	9657.00	20700	20220818	-60.87	7660	20230719	5.74	11050	-26.70	20230131	7660	5.74	20230719	35850	-77.41	20220817	7660	5.74	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
63	20230720	110847	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8150	40	2	0.49	68016310	8413	17.65	8030	8190	7990	10540	5680	8110	8084.67	2.09	0	931	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1529	7.21	0.84	12	0.04	1130.00	9657.00	20700	20220818	-60.63	7660	20230719	6.40	11050	-26.24	20230131	7660	6.40	20230719	35850	-77.27	20220817	7660	6.40	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
64	20230720	100838	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8130	20	2	0.25	46514440	5778	12.12	8030	8130	7990	10540	5680	8110	8050.27	2.09	0	1096	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1525	7.19	0.84	12	0.03	1130.00	9657.00	20700	20220818	-60.72	7660	20230719	6.14	11050	-26.43	20230131	7660	6.14	20230719	35850	-77.32	20220817	7660	6.14	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
65	20230720	090839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8070	-40	5	-0.49	11611220	1450	3.04	8030	8090	7990	10540	5680	8110	8007.74	2.09	0	312	8650	8380	8020	7750	7390	8200	7570	94	2430	500	5510	10	1	18754848	1514	7.14	0.84	12	0.01	1130.00	9657.00	20700	20220818	-61.01	7660	20230719	5.35	11050	-26.97	20230131	7660	5.35	20230719	35850	-77.49	20220817	7660	5.35	20230719	1.99	N	194700	500	93 억	392820	N	N	1	N	N
66	20230719	160854	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8110	-120	5	-1.46	384947070	47559	105.67	8210	8290	7660	10690	5770	8230	8094.10	2.13	0	-6810	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1521	7.18	0.84	12	0.25	1130.00	9657.00	20700	20220818	-60.82	7660	20230719	5.87	11050	-26.61	20230131	7660	5.87	20230719	35850	-77.38	20220817	7660	5.87	20230719	1.91	N	194700	500	93 억	399514	N	N	1	N	N
67	20230719	150855	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8060	-170	5	-2.07	373293340	46119	102.47	8210	8290	7660	10690	5770	8230	8094.13	2.13	0	-6320	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1512	7.13	0.83	12	0.25	1130.00	9657.00	20700	20220818	-61.06	7660	20230719	5.22	11050	-27.06	20230131	7660	5.22	20230719	35850	-77.52	20220817	7660	5.22	20230719	1.91	N	194700	500	93 억	399514	N	N	0	N	N
68	20230719	140856	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8070	-160	5	-1.94	319753730	39473	87.70	8210	8290	7660	10690	5770	8230	8100.57	2.13	0	-6616	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1514	7.14	0.84	12	0.21	1130.00	9657.00	20700	20220818	-61.01	7660	20230719	5.35	11050	-26.97	20230131	7660	5.35	20230719	35850	-77.49	20220817	7660	5.35	20230719	1.91	N	194700	500	93 억	399514	N	N	0	N	N
69	20230719	130846	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8120	-110	5	-1.34	293770070	36252	80.54	8210	8290	7660	10690	5770	8230	8103.55	2.13	0	-6499	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1523	7.19	0.84	12	0.19	1130.00	9657.00	20700	20220818	-60.77	7660	20230719	6.01	11050	-26.52	20230131	7660	6.01	20230719	35850	-77.35	20220817	7660	6.01	20230719	1.91	N	194700	500	93 억	399514	N	N	0	N	N
70	20230719	120859	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8060	-170	5	-2.07	273028860	33690	74.85	8210	8290	7660	10690	5770	8230	8104.15	2.13	0	-6301	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1512	7.13	0.83	12	0.18	1130.00	9657.00	20700	20220818	-61.06	7660	20230719	5.22	11050	-27.06	20230131	7660	5.22	20230719	35850	-77.52	20220817	7660	5.22	20230719	1.91	N	194700	500	93 억	399514	N	N	0	N	N
71	20230719	110857	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8130	-100	5	-1.22	225470560	27803	61.77	8210	8290	7660	10690	5770	8230	8109.58	2.13	0	-6188	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1525	7.19	0.84	12	0.15	1130.00	9657.00	20700	20220818	-60.72	7660	20230719	6.14	11050	-26.43	20230131	7660	6.14	20230719	35850	-77.32	20220817	7660	6.14	20230719	1.91	N	194700	500	93 억	399514	N	N	0	N	N
72	20230719	100850	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	8070	-160	5	-1.94	179529690	22137	49.18	8210	8290	7660	10690	5770	8230	8109.94	2.13	0	-4737	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1514	7.14	0.84	12	0.12	1130.00	9657.00	20700	20220818	-61.01	7660	20230719	5.35	11050	-26.97	20230131	7660	5.35	20230719	35850	-77.49	20220817	7660	5.35	20230719	1.91	N	194700	500	93 억	399514	N	N	0	N	N
73	20230719	090850	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8230	0	3	0.00	15296150	1861	4.13	8210	8290	8190	10690	5770	8230	8219.32	2.13	0	-976	8370	8300	8250	8180	8130	8335	8215	94	2460	500	5590	10	1	18754848	1544	7.28	0.85	12	0.01	1130.00	9657.00	20700	20220818	-60.24	7720	20230627	6.61	11050	-25.52	20230131	7720	6.61	20230627	35850	-77.04	20220817	7720	6.61	20230627	1.91	N	194700	500	93 억	399514	N	N	0	N	N
74	20230718	160848	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8230	-10	5	-0.12	371131410	45006	85.60	8220	8320	8200	10710	5770	8240	8246.27	2.17	0	-7202	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1544	7.28	0.85	12	0.24	1130.00	9657.00	20700	20220818	-60.24	7720	20230627	6.61	11050	-25.52	20230131	7720	6.61	20230627	35850	-77.04	20220817	7720	6.61	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
75	20230718	150847	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8240	0	3	0.00	370555280	44936	85.47	8220	8320	8200	10710	5770	8240	8246.29	2.17	0	-7195	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1545	7.29	0.85	12	0.24	1130.00	9657.00	20700	20220818	-60.19	7720	20230627	6.74	11050	-25.43	20230131	7720	6.74	20230627	35850	-77.02	20220817	7720	6.74	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
76	20230718	140843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8250	10	2	0.12	252018450	30498	58.01	8220	8320	8220	10710	5770	8240	8263.44	2.17	0	-5393	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1547	7.30	0.85	12	0.16	1130.00	9657.00	20700	20220818	-60.14	7720	20230627	6.87	11050	-25.34	20230131	7720	6.87	20230627	35850	-76.99	20220817	7720	6.87	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
77	20230718	130845	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8260	20	2	0.24	228731410	27674	52.64	8220	8320	8220	10710	5770	8240	8265.21	2.17	0	-4675	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1549	7.31	0.86	12	0.15	1130.00	9657.00	20700	20220818	-60.10	7720	20230627	6.99	11050	-25.25	20230131	7720	6.99	20230627	35850	-76.96	20220817	7720	6.99	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
78	20230718	120852	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8290	50	2	0.61	192753730	23315	44.35	8220	8320	8220	10710	5770	8240	8267.37	2.17	0	-2504	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1555	7.34	0.86	12	0.12	1130.00	9657.00	20700	20220818	-59.95	7720	20230627	7.38	11050	-24.98	20230131	7720	7.38	20230627	35850	-76.88	20220817	7720	7.38	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
79	20230718	110852	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8280	40	2	0.49	171633480	20763	39.49	8220	8320	8220	10710	5770	8240	8266.31	2.17	0	-2327	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1553	7.33	0.86	12	0.11	1130.00	9657.00	20700	20220818	-60.00	7720	20230627	7.25	11050	-25.07	20230131	7720	7.25	20230627	35850	-76.90	20220817	7720	7.25	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
80	20230718	100844	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8290	50	2	0.61	134700150	16294	30.99	8220	8320	8220	10710	5770	8240	8266.86	2.17	0	-2632	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1555	7.34	0.86	12	0.09	1130.00	9657.00	20700	20220818	-59.95	7720	20230627	7.38	11050	-24.98	20230131	7720	7.38	20230627	35850	-76.88	20220817	7720	7.38	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
81	20230718	090842	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8250	10	2	0.12	16291470	1970	3.75	8220	8290	8220	10710	5770	8240	8269.78	2.17	0	-748	8406	8322	8246	8162	8086	8285	8125	94	2470	500	5600	10	1	18754848	1547	7.30	0.85	12	0.01	1130.00	9657.00	20700	20220818	-60.14	7720	20230627	6.87	11050	-25.34	20230131	7720	6.87	20230627	35850	-76.99	20220817	7720	6.87	20230627	1.88	N	194700	500	93 억	406795	N	N	0	N	N
82	20230717	160844	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8240	-90	5	-1.08	431961540	52574	176.06	8300	8330	8170	10820	5840	8330	8216.25	2.19	0	-3899	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1545	7.29	0.85	12	0.28	1130.00	9657.00	20700	20220818	-60.19	7720	20230627	6.74	11050	-25.43	20230131	7720	6.74	20230627	35850	-77.02	20220817	7720	6.74	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
83	20230717	150841	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8180	-150	5	-1.80	421074560	51251	171.63	8300	8330	8170	10820	5840	8330	8215.93	2.19	0	-3695	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1534	7.24	0.85	12	0.27	1130.00	9657.00	20700	20220818	-60.48	7720	20230627	5.96	11050	-25.97	20230131	7720	5.96	20230627	35850	-77.18	20220817	7720	5.96	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
84	20230717	140843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8200	-130	5	-1.56	311358300	37850	126.75	8300	8330	8180	10820	5840	8330	8226.11	2.19	0	-2885	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1538	7.26	0.85	12	0.20	1130.00	9657.00	20700	20220818	-60.39	7720	20230627	6.22	11050	-25.79	20230131	7720	6.22	20230627	35850	-77.13	20220817	7720	6.22	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
85	20230717	130835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8210	-120	5	-1.44	293490670	35670	119.45	8300	8330	8180	10820	5840	8330	8227.94	2.19	0	-2795	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1540	7.27	0.85	12	0.19	1130.00	9657.00	20700	20220818	-60.34	7720	20230627	6.35	11050	-25.70	20230131	7720	6.35	20230627	35850	-77.10	20220817	7720	6.35	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
86	20230717	120846	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8230	-100	5	-1.20	195210450	23679	79.30	8300	8330	8200	10820	5840	8330	8244.03	2.19	0	-1672	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1544	7.28	0.85	12	0.13	1130.00	9657.00	20700	20220818	-60.24	7720	20230627	6.61	11050	-25.52	20230131	7720	6.61	20230627	35850	-77.04	20220817	7720	6.61	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
87	20230717	110836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8260	-70	5	-0.84	169283340	20526	68.74	8300	8330	8200	10820	5840	8330	8247.26	2.19	0	-1096	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1549	7.31	0.86	12	0.11	1130.00	9657.00	20700	20220818	-60.10	7720	20230627	6.99	11050	-25.25	20230131	7720	6.99	20230627	35850	-76.96	20220817	7720	6.99	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
88	20230717	100837	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8220	-110	5	-1.32	115609120	14018	46.94	8300	8330	8200	10820	5840	8330	8247.19	2.19	0	-582	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1542	7.27	0.85	12	0.07	1130.00	9657.00	20700	20220818	-60.29	7720	20230627	6.48	11050	-25.61	20230131	7720	6.48	20230627	35850	-77.07	20220817	7720	6.48	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
89	20230717	090836	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8290	-40	5	-0.48	11174140	1346	4.51	8300	8320	8280	10820	5840	8330	8301.74	2.19	0	-443	8490	8410	8320	8240	8150	8450	8280	94	2490	500	5660	10	1	18754848	1555	7.34	0.86	12	0.01	1130.00	9657.00	20700	20220818	-59.95	7720	20230627	7.38	11050	-24.98	20230131	7720	7.38	20230627	35850	-76.88	20220817	7720	7.38	20230627	1.89	N	194700	500	93 억	410756	N	N	1	N	N
90	20230714	160835	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8330	10	2	0.12	247033460	29841	62.33	8280	8400	8230	10810	5830	8320	8278.32	2.23	0	-8101	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1562	7.37	0.86	12	0.16	1130.00	9657.00	20700	20220818	-59.76	7720	20230627	7.90	11050	-24.62	20230131	7720	7.90	20230627	35850	-76.76	20220817	7720	7.90	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
91	20230714	150839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8300	-20	5	-0.24	232529980	28099	58.69	8280	8400	8230	10810	5830	8320	8275.38	2.23	0	-7643	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1557	7.35	0.86	12	0.15	1130.00	9657.00	20700	20220818	-59.90	7720	20230627	7.51	11050	-24.89	20230131	7720	7.51	20230627	35850	-76.85	20220817	7720	7.51	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
92	20230714	140844	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8270	-50	5	-0.60	215764930	26075	54.46	8280	8400	8230	10810	5830	8320	8274.78	2.23	0	-7290	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1551	7.32	0.86	12	0.14	1130.00	9657.00	20700	20220818	-60.05	7720	20230627	7.12	11050	-25.16	20230131	7720	7.12	20230627	35850	-76.93	20220817	7720	7.12	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
93	20230714	130831	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8260	-60	5	-0.72	178691620	21576	45.07	8280	8400	8230	10810	5830	8320	8281.96	2.23	0	-7639	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1549	7.31	0.86	12	0.12	1130.00	9657.00	20700	20220818	-60.10	7720	20230627	6.99	11050	-25.25	20230131	7720	6.99	20230627	35850	-76.96	20220817	7720	6.99	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
94	20230714	120832	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8260	-60	5	-0.72	153077260	18473	38.58	8280	8400	8240	10810	5830	8320	8286.54	2.23	0	-7351	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1549	7.31	0.86	12	0.10	1130.00	9657.00	20700	20220818	-60.10	7720	20230627	6.99	11050	-25.25	20230131	7720	6.99	20230627	35850	-76.96	20220817	7720	6.99	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
95	20230714	110842	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8250	-70	5	-0.84	127928800	15426	32.22	8280	8400	8240	10810	5830	8320	8293.06	2.23	0	-6381	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1547	7.30	0.85	12	0.08	1130.00	9657.00	20700	20220818	-60.14	7720	20230627	6.87	11050	-25.34	20230131	7720	6.87	20230627	35850	-76.99	20220817	7720	6.87	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
96	20230714	100843	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8280	-40	5	-0.48	64521760	7766	16.22	8280	8400	8270	10810	5830	8320	8308.24	2.23	0	-2541	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1553	7.33	0.86	12	0.04	1130.00	9657.00	20700	20220818	-60.00	7720	20230627	7.25	11050	-25.07	20230131	7720	7.25	20230627	35850	-76.90	20220817	7720	7.25	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
97	20230714	090839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8390	70	2	0.84	6882610	826	1.73	8280	8400	8280	10810	5830	8320	8332.46	2.23	0	-313	8486	8402	8316	8232	8146	8360	8190	94	2490	500	5650	10	1	18754848	1574	7.42	0.87	12	0.00	1130.00	9657.00	20700	20220818	-59.47	7720	20230627	8.68	11050	-24.07	20230131	7720	8.68	20230627	35850	-76.60	20220817	7720	8.68	20230627	2.05	N	194700	500	93 억	417727	N	N	1	N	N
98	20230713	160834	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8320	-30	5	-0.36	396947300	47843	35.27	8390	8400	8230	10850	5850	8350	8296.87	2.28	0	-10856	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1560	7.36	0.86	12	0.26	1130.00	9657.00	20700	20220818	-59.81	7720	20230627	7.77	11050	-24.71	20230131	7720	7.77	20230627	35850	-76.79	20220817	7720	7.77	20230627	2.06	N	194700	500	93 억	428032	N	N	1	N	N
99	20230713	150830	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8260	-90	5	-1.08	333123180	40152	29.60	8390	8400	8230	10850	5850	8350	8296.55	2.28	0	-7597	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1549	7.31	0.86	12	0.21	1130.00	9657.00	20700	20220818	-60.10	7720	20230627	6.99	11050	-25.25	20230131	7720	6.99	20230627	35850	-76.96	20220817	7720	6.99	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
100	20230713	140829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8260	-90	5	-1.08	296163730	35671	26.30	8390	8400	8250	10850	5850	8350	8302.65	2.28	0	-6899	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1549	7.31	0.86	12	0.19	1130.00	9657.00	20700	20220818	-60.10	7720	20230627	6.99	11050	-25.25	20230131	7720	6.99	20230627	35850	-76.96	20220817	7720	6.99	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
101	20230713	130833	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8310	-40	5	-0.48	229171060	27567	20.32	8390	8400	8270	10850	5850	8350	8313.24	2.28	0	-3739	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1559	7.35	0.86	12	0.15	1130.00	9657.00	20700	20220818	-59.86	7720	20230627	7.64	11050	-24.80	20230131	7720	7.64	20230627	35850	-76.82	20220817	7720	7.64	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
102	20230713	120829	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8320	-30	5	-0.36	182735310	21966	16.20	8390	8400	8270	10850	5850	8350	8319.01	2.28	0	-3199	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1560	7.36	0.86	12	0.12	1130.00	9657.00	20700	20220818	-59.81	7720	20230627	7.77	11050	-24.71	20230131	7720	7.77	20230627	35850	-76.79	20220817	7720	7.77	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
103	20230713	110832	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8330	-20	5	-0.24	140986800	16938	12.49	8390	8400	8270	10850	5850	8350	8323.70	2.28	0	-866	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1562	7.37	0.86	12	0.09	1130.00	9657.00	20700	20220818	-59.76	7720	20230627	7.90	11050	-24.62	20230131	7720	7.90	20230627	35850	-76.76	20220817	7720	7.90	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
104	20230713	100827	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8360	10	2	0.12	118473230	14234	10.49	8390	8400	8270	10850	5850	8350	8323.26	2.28	0	4	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1568	7.40	0.87	12	0.08	1130.00	9657.00	20700	20220818	-59.61	7720	20230627	8.29	11050	-24.34	20230131	7720	8.29	20230627	35850	-76.68	20220817	7720	8.29	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
105	20230713	090821	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8350	0	3	0.00	33839890	4070	3.00	8390	8400	8270	10850	5850	8350	8314.47	2.28	0	1438	8703	8526	8243	8066	7783	8615	8155	94	2500	500	5670	10	1	18754848	1566	7.39	0.86	12	0.02	1130.00	9657.00	20700	20220818	-59.66	7720	20230627	8.16	11050	-24.43	20230131	7720	8.16	20230627	35850	-76.71	20220817	7720	8.16	20230627	2.06	N	194700	500	93 억	428032	N	N	0	N	N
106	20230712	160825	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8350	360	2	4.51	1107431300	134786	280.60	7970	8420	7960	10380	5600	7990	8216.05	2.16	0	22346	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1566	7.39	0.86	12	0.72	1130.00	9657.00	20700	20220818	-59.66	7720	20230627	8.16	11050	-24.43	20230131	7720	8.16	20230627	35850	-76.71	20220817	7720	8.16	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
107	20230712	150820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8340	350	2	4.38	1085990840	132211	275.24	7970	8420	7960	10380	5600	7990	8214.07	2.16	0	22259	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1564	7.38	0.86	12	0.70	1130.00	9657.00	20700	20220818	-59.71	7720	20230627	8.03	11050	-24.52	20230131	7720	8.03	20230627	35850	-76.74	20220817	7720	8.03	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
108	20230712	140817	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8320	330	2	4.13	990616550	120755	251.39	7970	8420	7960	10380	5600	7990	8203.52	2.16	0	21520	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1560	7.36	0.86	12	0.64	1130.00	9657.00	20700	20220818	-59.81	7720	20230627	7.77	11050	-24.71	20230131	7720	7.77	20230627	35850	-76.79	20220817	7720	7.77	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
109	20230712	130820	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8350	360	2	4.51	751268230	92111	191.76	7970	8380	7960	10380	5600	7990	8156.12	2.16	0	20173	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1566	7.39	0.86	12	0.49	1130.00	9657.00	20700	20220818	-59.66	7720	20230627	8.16	11050	-24.43	20230131	7720	8.16	20230627	35850	-76.71	20220817	7720	8.16	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
110	20230712	120823	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8080	90	2	1.13	288019830	35705	74.33	7970	8140	7960	10380	5600	7990	8066.65	2.16	0	8036	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1515	7.15	0.84	12	0.19	1130.00	9657.00	20700	20220818	-60.97	7720	20230627	4.66	11050	-26.88	20230131	7720	4.66	20230627	35850	-77.46	20220817	7720	4.66	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
111	20230712	110822	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8060	70	2	0.88	260357380	32273	67.19	7970	8140	7960	10380	5600	7990	8067.34	2.16	0	8167	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1512	7.13	0.83	12	0.17	1130.00	9657.00	20700	20220818	-61.06	7720	20230627	4.40	11050	-27.06	20230131	7720	4.40	20230627	35850	-77.52	20220817	7720	4.40	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
112	20230712	100822	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8090	100	2	1.25	178674770	22142	46.10	7970	8140	7960	10380	5600	7990	8069.50	2.16	0	7086	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1517	7.16	0.84	12	0.12	1130.00	9657.00	20700	20220818	-60.92	7720	20230627	4.79	11050	-26.79	20230131	7720	4.79	20230627	35850	-77.43	20220817	7720	4.79	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
113	20230712	090824	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7970	-20	5	-0.25	6774330	850	1.77	7970	7990	7960	10380	5600	7990	7969.80	2.16	0	-541	8110	8050	7940	7880	7770	8080	7910	94	2390	500	5430	10	1	18754848	1495	7.05	0.83	12	0.00	1130.00	9657.00	20700	20220818	-61.50	7720	20230627	3.24	11050	-27.87	20230131	7720	3.24	20230627	35850	-77.77	20220817	7720	3.24	20230627	2.08	N	194700	500	93 억	404659	N	N	0	N	N
114	20230711	160812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7990	140	2	1.78	379455050	48009	151.75	7850	8000	7830	10200	5500	7850	7903.82	2.14	0	1148	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1499	7.07	0.83	12	0.26	1130.00	9657.00	20700	20220818	-61.40	7720	20230627	3.50	11050	-27.69	20230131	7720	3.50	20230627	35850	-77.71	20220817	7720	3.50	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
115	20230711	150809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7930	80	2	1.02	358409660	45368	143.41	7850	8000	7830	10200	5500	7850	7900.05	2.14	0	777	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1487	7.02	0.82	12	0.24	1130.00	9657.00	20700	20220818	-61.69	7720	20230627	2.72	11050	-28.24	20230131	7720	2.72	20230627	35850	-77.88	20220817	7720	2.72	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
116	20230711	140804	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	70	2	0.89	316961350	40132	126.86	7850	8000	7830	10200	5500	7850	7897.97	2.14	0	-1	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1485	7.01	0.82	12	0.21	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
117	20230711	130756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7880	30	2	0.38	232295900	29445	93.07	7850	7970	7830	10200	5500	7850	7889.15	2.14	0	-733	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1478	6.97	0.82	12	0.16	1130.00	9657.00	20700	20220818	-61.93	7720	20230627	2.07	11050	-28.69	20230131	7720	2.07	20230627	35850	-78.02	20220817	7720	2.07	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
118	20230711	120814	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7870	20	2	0.25	185236590	23468	74.18	7850	7970	7830	10200	5500	7850	7893.16	2.14	0	259	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1476	6.96	0.81	12	0.13	1130.00	9657.00	20700	20220818	-61.98	7720	20230627	1.94	11050	-28.78	20230131	7720	1.94	20230627	35850	-78.05	20220817	7720	1.94	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
119	20230711	110819	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7880	30	2	0.38	162276750	20546	64.94	7850	7970	7830	10200	5500	7850	7898.22	2.14	0	1899	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1478	6.97	0.82	12	0.11	1130.00	9657.00	20700	20220818	-61.93	7720	20230627	2.07	11050	-28.69	20230131	7720	2.07	20230627	35850	-78.02	20220817	7720	2.07	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
120	20230711	100816	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7910	60	2	0.76	62862090	7959	25.16	7850	7970	7850	10200	5500	7850	7898.24	2.14	0	1055	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1484	7.00	0.82	12	0.04	1130.00	9657.00	20700	20220818	-61.79	7720	20230627	2.46	11050	-28.42	20230131	7720	2.46	20230627	35850	-77.94	20220817	7720	2.46	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
121	20230711	090814	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	70	2	0.89	2026490	257	0.81	7850	7930	7850	10200	5500	7850	7885.18	2.14	0	-34	8123	7986	7893	7756	7663	8055	7825	94	2350	500	5330	10	1	18754848	1485	7.01	0.82	12	0.00	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.10	N	194700	500	93 억	400709	N	N	1	N	N
122	20230710	160807	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	0	3	0.00	249868870	31594	99.79	7800	8030	7800	10200	5500	7850	7909.44	2.14	0	-363	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1472	6.95	0.81	12	0.17	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.16	N	194700	500	93 억	401187	N	N	1	N	N
123	20230710	150809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	70	2	0.89	215964600	27286	86.18	7800	8030	7800	10200	5500	7850	7914.85	2.14	0	-585	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1485	7.01	0.82	12	0.15	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
124	20230710	140801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7940	90	2	1.15	159672940	20170	63.71	7800	8030	7800	10200	5500	7850	7916.36	2.14	0	-51	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1489	7.03	0.82	12	0.11	1130.00	9657.00	20700	20220818	-61.64	7720	20230627	2.85	11050	-28.14	20230131	7720	2.85	20230627	35850	-77.85	20220817	7720	2.85	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
125	20230710	130751	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	70	2	0.89	146796060	18544	58.57	7800	8030	7800	10200	5500	7850	7916.09	2.14	0	-10	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1485	7.01	0.82	12	0.10	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
126	20230710	120812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7940	90	2	1.15	121505680	15348	48.48	7800	8030	7800	10200	5500	7850	7916.71	2.14	0	67	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1489	7.03	0.82	12	0.08	1130.00	9657.00	20700	20220818	-61.64	7720	20230627	2.85	11050	-28.14	20230131	7720	2.85	20230627	35850	-77.85	20220817	7720	2.85	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
127	20230710	110809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7940	90	2	1.15	108901350	13756	43.45	7800	8030	7800	10200	5500	7850	7916.64	2.14	0	460	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1489	7.03	0.82	12	0.07	1130.00	9657.00	20700	20220818	-61.64	7720	20230627	2.85	11050	-28.14	20230131	7720	2.85	20230627	35850	-77.85	20220817	7720	2.85	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
128	20230710	100811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7980	130	2	1.66	78912050	9974	31.50	7800	8030	7800	10200	5500	7850	7911.78	2.14	0	1618	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1497	7.06	0.83	12	0.05	1130.00	9657.00	20700	20220818	-61.45	7720	20230627	3.37	11050	-27.78	20230131	7720	3.37	20230627	35850	-77.74	20220817	7720	3.37	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
129	20230710	090802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	70	2	0.89	14576550	1843	5.82	7800	8030	7800	10200	5500	7850	7909.14	2.14	0	-371	8030	7940	7870	7780	7710	7985	7825	94	2350	500	5330	10	1	18754848	1485	7.01	0.82	12	0.01	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.16	N	194700	500	93 억	401187	N	N	0	N	N
130	20230707	160800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	10	2	0.13	246194690	31311	74.99	7810	7960	7800	10190	5490	7840	7862.89	2.15	0	-1928	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1472	6.95	0.81	12	0.17	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
131	20230707	150800	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7860	20	2	0.26	224603140	28558	68.40	7810	7960	7800	10190	5490	7840	7864.81	2.15	0	-2252	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1474	6.96	0.81	12	0.15	1130.00	9657.00	20700	20220818	-62.03	7720	20230627	1.81	11050	-28.87	20230131	7720	1.81	20230627	35850	-78.08	20220817	7720	1.81	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
132	20230707	140815	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	10	2	0.13	178466490	22701	54.37	7810	7930	7800	10190	5490	7840	7861.61	2.15	0	-1682	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1472	6.95	0.81	12	0.12	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
133	20230707	130805	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	10	2	0.13	134633410	17101	40.96	7810	7930	7800	10190	5490	7840	7872.84	2.15	0	-1984	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1472	6.95	0.81	12	0.09	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
134	20230707	120809	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7910	70	2	0.89	71739590	9132	21.87	7810	7930	7800	10190	5490	7840	7855.85	2.15	0	-2006	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1484	7.00	0.82	12	0.05	1130.00	9657.00	20700	20220818	-61.79	7720	20230627	2.46	11050	-28.42	20230131	7720	2.46	20230627	35850	-77.94	20220817	7720	2.46	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
135	20230707	110811	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7880	40	2	0.51	50998640	6505	15.58	7810	7910	7800	10190	5490	7840	7839.91	2.15	0	-1584	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1478	6.97	0.82	12	0.03	1130.00	9657.00	20700	20220818	-61.93	7720	20230627	2.07	11050	-28.69	20230131	7720	2.07	20230627	35850	-78.02	20220817	7720	2.07	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
136	20230707	100801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7870	30	2	0.38	28131270	3585	8.59	7810	7910	7810	10190	5490	7840	7846.94	2.15	0	-1238	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1476	6.96	0.81	12	0.02	1130.00	9657.00	20700	20220818	-61.98	7720	20230627	1.94	11050	-28.78	20230131	7720	1.94	20230627	35850	-78.05	20220817	7720	1.94	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
137	20230707	090802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7830	-10	5	-0.13	2799060	358	0.86	7810	7850	7810	10190	5490	7840	7818.60	2.15	0	28	8046	7942	7866	7762	7686	7905	7725	94	2350	500	5330	10	1	18754848	1469	6.93	0.81	12	0.00	1130.00	9657.00	20700	20220818	-62.17	7720	20230627	1.42	11050	-29.14	20230131	7720	1.42	20230627	35850	-78.16	20220817	7720	1.42	20230627	2.12	N	194700	500	93 억	403244	N	N	0	N	N
138	20230706	160801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7840	-120	5	-1.51	328091900	41637	78.39	7900	7970	7790	10340	5580	7960	7880.96	2.19	0	-8062	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1470	6.94	0.81	12	0.22	1130.00	9657.00	20700	20220818	-62.13	7720	20230627	1.55	11050	-29.05	20230131	7720	1.55	20230627	35850	-78.13	20220817	7720	1.55	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
139	20230706	150802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7850	-110	5	-1.38	290726040	36875	69.43	7900	7970	7790	10340	5580	7960	7884.10	2.19	0	-8752	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1472	6.95	0.81	12	0.20	1130.00	9657.00	20700	20220818	-62.08	7720	20230627	1.68	11050	-28.96	20230131	7720	1.68	20230627	35850	-78.10	20220817	7720	1.68	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
140	20230706	140803	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	-40	5	-0.50	240658910	30552	57.52	7900	7970	7790	10340	5580	7960	7877.03	2.19	0	-9339	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1485	7.01	0.82	12	0.16	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
141	20230706	130802	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7860	-100	5	-1.26	197576620	25090	47.24	7900	7970	7790	10340	5580	7960	7874.72	2.19	0	-7894	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1474	6.96	0.81	12	0.13	1130.00	9657.00	20700	20220818	-62.03	7720	20230627	1.81	11050	-28.87	20230131	7720	1.81	20230627	35850	-78.08	20220817	7720	1.81	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
142	20230706	120753	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7910	-50	5	-0.63	120890600	15375	28.95	7900	7970	7790	10340	5580	7960	7862.80	2.19	0	-6846	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1484	7.00	0.82	12	0.08	1130.00	9657.00	20700	20220818	-61.79	7720	20230627	2.46	11050	-28.42	20230131	7720	2.46	20230627	35850	-77.94	20220817	7720	2.46	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
143	20230706	110806	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	-40	5	-0.50	109551640	13941	26.25	7900	7970	7790	10340	5580	7960	7858.23	2.19	0	-6588	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1485	7.01	0.82	12	0.07	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
144	20230706	100801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7890	-70	5	-0.88	88571820	11290	21.26	7900	7970	7790	10340	5580	7960	7845.16	2.19	0	-5547	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1480	6.98	0.82	12	0.06	1130.00	9657.00	20700	20220818	-61.88	7720	20230627	2.20	11050	-28.60	20230131	7720	2.20	20230627	35850	-77.99	20220817	7720	2.20	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
145	20230706	090801	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7960	0	3	0.00	7712190	975	1.84	7900	7970	7900	10340	5580	7960	7909.94	2.19	0	55	8173	8066	7973	7866	7773	8020	7820	94	2380	500	5410	10	1	18754848	1493	7.04	0.82	12	0.01	1130.00	9657.00	20700	20220818	-61.55	7720	20230627	3.11	11050	-27.96	20230131	7720	3.11	20230627	35850	-77.80	20220817	7720	3.11	20230627	2.12	N	194700	500	93 억	411320	N	N	1	N	N
146	20230705	160758	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7960	90	2	1.14	423058980	52893	105.17	7980	8080	7880	10230	5510	7870	7998.59	2.17	0	3389	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1493	7.04	0.82	12	0.28	1130.00	9657.00	20700	20220818	-61.55	7720	20230627	3.11	11050	-27.96	20230131	7720	3.11	20230627	35850	-77.80	20220817	7720	3.11	20230627	2.09	N	194700	500	93 억	407832	N	N	1	N	N
147	20230705	150754	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7970	100	2	1.27	409486050	51186	101.78	7980	8080	7880	10230	5510	7870	8000.17	2.17	0	3343	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1495	7.05	0.83	12	0.27	1130.00	9657.00	20700	20220818	-61.50	7720	20230627	3.24	11050	-27.87	20230131	7720	3.24	20230627	35850	-77.77	20220817	7720	3.24	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
148	20230705	140746	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7970	100	2	1.27	374811330	46828	93.11	7980	8080	7880	10230	5510	7870	8004.23	2.17	0	3152	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1495	7.05	0.83	12	0.25	1130.00	9657.00	20700	20220818	-61.50	7720	20230627	3.24	11050	-27.87	20230131	7720	3.24	20230627	35850	-77.77	20220817	7720	3.24	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
149	20230705	130749	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8020	150	2	1.91	320097320	39961	79.46	7980	8080	7880	10230	5510	7870	8010.52	2.17	0	3464	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1504	7.10	0.83	12	0.21	1130.00	9657.00	20700	20220818	-61.26	7720	20230627	3.89	11050	-27.42	20230131	7720	3.89	20230627	35850	-77.63	20220817	7720	3.89	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
150	20230705	120747	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8030	160	2	2.03	282247860	35225	70.04	7980	8080	7880	10230	5510	7870	8013.04	2.17	0	3819	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1506	7.11	0.83	12	0.19	1130.00	9657.00	20700	20220818	-61.21	7720	20230627	4.02	11050	-27.33	20230131	7720	4.02	20230627	35850	-77.60	20220817	7720	4.02	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
151	20230705	110756	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8040	170	2	2.16	209729260	26175	52.05	7980	8080	7880	10230	5510	7870	8013.02	2.17	0	5103	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1508	7.12	0.83	12	0.14	1130.00	9657.00	20700	20220818	-61.16	7720	20230627	4.15	11050	-27.24	20230131	7720	4.15	20230627	35850	-77.57	20220817	7720	4.15	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
152	20230705	100750	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	8060	190	2	2.41	149956730	18750	37.28	7980	8070	7880	10230	5510	7870	7998.24	2.17	0	4471	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1512	7.13	0.83	12	0.10	1130.00	9657.00	20700	20220818	-61.06	7720	20230627	4.40	11050	-27.06	20230131	7720	4.40	20230627	35850	-77.52	20220817	7720	4.40	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
153	20230705	090748	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7950	80	2	1.02	24069200	3033	6.03	7980	7980	7880	10230	5510	7870	7937.56	2.17	0	-158	8056	7962	7906	7812	7756	7945	7795	94	2360	500	5350	10	1	18754848	1491	7.04	0.82	12	0.02	1130.00	9657.00	20700	20220818	-61.59	7720	20230627	2.98	11050	-28.05	20230131	7720	2.98	20230627	35850	-77.82	20220817	7720	2.98	20230627	2.09	N	194700	500	93 억	407832	N	N	0	N	N
154	20230704	160745	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7870	-20	5	-0.25	397588900	50183	107.41	7870	8000	7850	10250	5530	7890	7922.91	2.17	0	-4318	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1476	6.96	0.81	12	0.27	1130.00	9657.00	20700	20220818	-61.98	7720	20230627	1.94	11050	-28.78	20230131	7720	1.94	20230627	35850	-78.05	20220817	7720	1.94	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
155	20230704	150736	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7950	60	2	0.76	268033010	33775	72.29	7870	8000	7870	10250	5530	7890	7935.84	2.17	0	-5786	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1491	7.04	0.82	12	0.18	1130.00	9657.00	20700	20220818	-61.59	7720	20230627	2.98	11050	-28.05	20230131	7720	2.98	20230627	35850	-77.82	20220817	7720	2.98	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
156	20230704	140741	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7950	60	2	0.76	237234170	29898	63.99	7870	8000	7870	10250	5530	7890	7934.78	2.17	0	-5712	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1491	7.04	0.82	12	0.16	1130.00	9657.00	20700	20220818	-61.59	7720	20230627	2.98	11050	-28.05	20230131	7720	2.98	20230627	35850	-77.82	20220817	7720	2.98	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
157	20230704	130731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7880	-10	5	-0.13	183839480	23168	49.59	7870	8000	7870	10250	5530	7890	7935.06	2.17	0	-6170	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1478	6.97	0.82	12	0.12	1130.00	9657.00	20700	20220818	-61.93	7720	20230627	2.07	11050	-28.69	20230131	7720	2.07	20230627	35850	-78.02	20220817	7720	2.07	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
158	20230704	120739	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7930	40	2	0.51	151173920	19033	40.74	7870	8000	7870	10250	5530	7890	7942.73	2.17	0	-5960	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1487	7.02	0.82	12	0.10	1130.00	9657.00	20700	20220818	-61.69	7720	20230627	2.72	11050	-28.24	20230131	7720	2.72	20230627	35850	-77.88	20220817	7720	2.72	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
159	20230704	110734	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7930	40	2	0.51	123217280	15499	33.17	7870	8000	7870	10250	5530	7890	7950.01	2.17	0	-4535	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1487	7.02	0.82	12	0.08	1130.00	9657.00	20700	20220818	-61.69	7720	20230627	2.72	11050	-28.24	20230131	7720	2.72	20230627	35850	-77.88	20220817	7720	2.72	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
160	20230704	100732	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7960	70	2	0.89	66794200	8403	17.99	7870	8000	7870	10250	5530	7890	7948.85	2.17	0	-1412	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1493	7.04	0.82	12	0.04	1130.00	9657.00	20700	20220818	-61.55	7720	20230627	3.11	11050	-27.96	20230131	7720	3.11	20230627	35850	-77.80	20220817	7720	3.11	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
161	20230704	090730	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7990	100	2	1.27	14810250	1867	4.00	7870	7990	7870	10250	5530	7890	7932.65	2.17	0	39	8096	7992	7926	7822	7756	8045	7875	94	2360	500	5360	10	1	18754848	1499	7.07	0.83	12	0.01	1130.00	9657.00	20700	20220818	-61.40	7720	20230627	3.50	11050	-27.69	20230131	7720	3.50	20230627	35850	-77.71	20220817	7720	3.50	20230627	2.08	N	194700	500	93 억	407817	N	N	3	N	N
162	20230703	160722	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7890	30	2	0.38	370357790	46597	111.43	7870	8030	7860	10210	5510	7860	7948.11	2.13	0	8073	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1480	6.98	0.82	12	0.25	1130.00	9657.00	20700	20220818	-61.88	7720	20230627	2.20	11050	-28.60	20230131	7720	2.20	20230627	35850	-77.99	20220817	7720	2.20	20230627	2.07	N	194700	500	93 억	399744	N	N	3	N	N
163	20230703	150731	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7900	40	2	0.51	355103330	44666	106.81	7870	8030	7860	10210	5510	7860	7950.19	2.13	0	7017	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1482	6.99	0.82	12	0.24	1130.00	9657.00	20700	20220818	-61.84	7720	20230627	2.33	11050	-28.51	20230131	7720	2.33	20230627	35850	-77.96	20220817	7720	2.33	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N
164	20230703	140730	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7920	60	2	0.76	319684380	40186	96.10	7870	8030	7860	10210	5510	7860	7955.12	2.13	0	6029	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1485	7.01	0.82	12	0.21	1130.00	9657.00	20700	20220818	-61.74	7720	20230627	2.59	11050	-28.33	20230131	7720	2.59	20230627	35850	-77.91	20220817	7720	2.59	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N
165	20230703	130724	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7940	80	2	1.02	269845920	33897	81.06	7870	8030	7860	10210	5510	7860	7960.76	2.13	0	6411	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1489	7.03	0.82	12	0.18	1130.00	9657.00	20700	20220818	-61.64	7720	20230627	2.85	11050	-28.14	20230131	7720	2.85	20230627	35850	-77.85	20220817	7720	2.85	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N
166	20230703	120732	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7950	90	2	1.15	233781520	29361	70.21	7870	8030	7860	10210	5510	7860	7962.31	2.13	0	5774	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1491	7.04	0.82	12	0.16	1130.00	9657.00	20700	20220818	-61.59	7720	20230627	2.98	11050	-28.05	20230131	7720	2.98	20230627	35850	-77.82	20220817	7720	2.98	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N
167	20230703	110726	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7980	120	2	1.53	180596990	22675	54.22	7870	8030	7860	10210	5510	7860	7964.59	2.13	0	4083	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1497	7.06	0.83	12	0.12	1130.00	9657.00	20700	20220818	-61.45	7720	20230627	3.37	11050	-27.78	20230131	7720	3.37	20230627	35850	-77.74	20220817	7720	3.37	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N
168	20230703	100716	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7970	110	2	1.40	124358560	15615	37.34	7870	8020	7860	10210	5510	7860	7964.04	2.13	0	3767	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1495	7.05	0.83	12	0.08	1130.00	9657.00	20700	20220818	-61.50	7720	20230627	3.24	11050	-27.87	20230131	7720	3.24	20230627	35850	-77.77	20220817	7720	3.24	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N
169	20230703	090723	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	7950	90	2	1.15	29579660	3743	8.95	7870	7970	7860	10210	5510	7860	7902.66	2.13	0	-105	8140	8000	7910	7770	7680	7955	7725	94	2350	500	5340	10	1	18754848	1491	7.04	0.82	12	0.02	1130.00	9657.00	20700	20220818	-61.59	7720	20230627	2.98	11050	-28.05	20230131	7720	2.98	20230627	35850	-77.82	20220817	7720	2.98	20230627	2.07	N	194700	500	93 억	399744	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History