KissMeData/035810/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2865	30	2	1.06	162616460	57249	48.77	2835	2870	2820	3685	1985	2835	2840.51	3.23	0	-7276	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1866	16.37	0.33	12	0.09	175.00	8690.00	3970	20220811	-27.83	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3970	-27.83	20220811	2600	10.19	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
3	20230731	150427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	5	2	0.18	140159780	49355	42.04	2835	2870	2820	3685	1985	2835	2839.83	3.23	0	-6720	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.08	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
4	20230731	140426	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	25	2	0.88	119816875	42197	35.95	2835	2870	2820	3685	1985	2835	2839.46	3.23	0	-5885	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
5	20230731	130428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	25	2	0.88	113966750	40141	34.19	2835	2870	2820	3685	1985	2835	2839.16	3.23	0	-6237	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
6	20230731	120431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	25	2	0.88	110438455	38904	33.14	2835	2870	2820	3685	1985	2835	2838.74	3.23	0	-5790	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
7	20230731	110432	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	25	2	0.88	101740950	35865	30.55	2835	2865	2820	3685	1985	2835	2836.78	3.23	0	-5236	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
8	20230731	100431	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	15	2	0.53	42156620	14878	12.67	2835	2855	2825	3685	1985	2835	2833.49	3.23	0	-1260	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1857	16.29	0.33	12	0.02	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
9	20230731	090427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2840	5	2	0.18	2463640	869	0.74	2835	2840	2835	3685	1985	2835	2835.03	3.23	0	0	2931	2882	2816	2767	2701	2907	2792	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.00	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.19	N	035810	500	329 억	2101304	N	N	0	N	N
10	20230728	160428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2835	50	2	1.80	330880810	117280	76.25	2755	2865	2750	3620	1950	2785	2821.25	3.19	0	21129	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1847	16.20	0.33	12	0.18	175.00	8690.00	3970	20220811	-28.59	2600	20230103	9.04	3470	-18.30	20230524	2600	9.04	20230103	3970	-28.59	20220811	2600	9.04	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
11	20230728	150427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2820	35	2	1.26	306251440	108579	70.60	2755	2865	2750	3620	1950	2785	2820.54	3.19	0	16061	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1837	16.11	0.32	12	0.17	175.00	8690.00	3970	20220811	-28.97	2600	20230103	8.46	3470	-18.73	20230524	2600	8.46	20230103	3970	-28.97	20220811	2600	8.46	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
12	20230728	140426	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	65	2	2.33	272735895	96739	62.90	2755	2865	2750	3620	1950	2785	2819.30	3.19	0	14387	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1857	16.29	0.33	12	0.15	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
13	20230728	130427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	75	2	2.69	225208675	79971	52.00	2755	2865	2750	3620	1950	2785	2816.13	3.19	0	13843	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1863	16.34	0.33	12	0.12	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
14	20230728	120424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2825	40	2	1.44	177001270	63074	41.01	2755	2855	2750	3620	1950	2785	2806.25	3.19	0	17378	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1840	16.14	0.33	12	0.10	175.00	8690.00	3970	20220811	-28.84	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3970	-28.84	20220811	2600	8.65	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
15	20230728	110428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2815	30	2	1.08	94119745	33740	21.94	2755	2830	2750	3620	1950	2785	2789.56	3.19	0	2979	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1834	16.09	0.32	12	0.05	175.00	8690.00	3970	20220811	-29.09	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3970	-29.09	20220811	2600	8.27	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
16	20230728	100425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2775	-10	5	-0.36	36524370	13211	8.59	2755	2790	2750	3620	1950	2785	2764.69	3.19	0	1018	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1808	15.86	0.32	12	0.02	175.00	8690.00	3970	20220811	-30.10	2600	20230103	6.73	3470	-20.03	20230524	2600	6.73	20230103	3970	-30.10	20220811	2600	6.73	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
17	20230728	090428	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2755	-30	5	-1.08	11404675	4133	2.69	2755	2785	2755	3620	1950	2785	2759.42	3.19	0	728	2875	2830	2755	2710	2635	2852	2732	329	835	500	1940	5	1	65145845	1795	15.74	0.32	12	0.01	175.00	8690.00	3970	20220811	-30.60	2600	20230103	5.96	3470	-20.61	20230524	2600	5.96	20230103	3970	-30.60	20220811	2600	5.96	20230103	3.30	N	035810	500	329 억	2076721	N	N	0	N	N
18	20230727	160425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2785	90	2	3.34	424215385	153781	33.37	2680	2800	2680	3500	1890	2695	2758.55	3.11	-7253	52574	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1814	15.91	0.32	12	0.24	175.00	8690.00	3970	20220811	-29.85	2600	20230103	7.12	3470	-19.74	20230524	2600	7.12	20230103	3970	-29.85	20220811	2600	7.12	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
19	20230727	150426	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	75	2	2.78	412891625	149707	32.49	2680	2800	2680	3500	1890	2695	2758.00	3.11	-7253	51521	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1805	15.83	0.32	12	0.23	175.00	8690.00	3970	20220811	-30.23	2600	20230103	6.54	3470	-20.17	20230524	2600	6.54	20230103	3970	-30.23	20220811	2600	6.54	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
20	20230727	140422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	85	2	3.15	344475800	125051	27.13	2680	2800	2680	3500	1890	2695	2754.68	3.11	-7253	44002	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1811	15.89	0.32	12	0.19	175.00	8690.00	3970	20220811	-29.97	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3970	-29.97	20220811	2600	6.92	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
21	20230727	130424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2770	75	2	2.78	315413595	114581	24.86	2680	2800	2680	3500	1890	2695	2752.76	3.11	-7253	41293	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1805	15.83	0.32	12	0.18	175.00	8690.00	3970	20220811	-30.23	2600	20230103	6.54	3470	-20.17	20230524	2600	6.54	20230103	3970	-30.23	20220811	2600	6.54	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
22	20230727	120425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2780	85	2	3.15	267641515	97351	21.12	2680	2800	2680	3500	1890	2695	2749.24	3.11	-7253	48072	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1811	15.89	0.32	12	0.15	175.00	8690.00	3970	20220811	-29.97	2600	20230103	6.92	3470	-19.88	20230524	2600	6.92	20230103	3970	-29.97	20220811	2600	6.92	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
23	20230727	110424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2795	100	2	3.71	251073910	91392	19.83	2680	2800	2680	3500	1890	2695	2747.22	3.11	-7253	49358	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1821	15.97	0.32	12	0.14	175.00	8690.00	3970	20220811	-29.60	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3970	-29.60	20220811	2600	7.50	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
24	20230727	100423	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2760	65	2	2.41	173631600	63528	13.79	2680	2770	2680	3500	1890	2695	2733.15	3.11	-7253	33358	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1798	15.77	0.32	12	0.10	175.00	8690.00	3970	20220811	-30.48	2600	20230103	6.15	3470	-20.46	20230524	2600	6.15	20230103	3970	-30.48	20220811	2600	6.15	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
25	20230727	090424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2735	40	2	1.48	44976380	16679	3.62	2680	2740	2680	3500	1890	2695	2696.59	3.11	-7253	6794	2938	2816	2738	2616	2538	2777	2577	329	805	500	1880	5	1	65145845	1782	15.63	0.31	12	0.03	175.00	8690.00	3970	20220811	-31.11	2600	20230103	5.19	3470	-21.18	20230524	2600	5.19	20230103	3970	-31.11	20220811	2600	5.19	20230103	3.35	N	035810	500	329 억	2022980	N	N	0	N	N
26	20230726	160422	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2695	-165	5	-5.77	1247055695	458579	191.00	2855	2860	2660	3715	2005	2860	2719.41	3.12	0	-8043	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1756	15.40	0.31	12	0.70	175.00	8690.00	3970	20220811	-32.12	2600	20230103	3.65	3470	-22.33	20230524	2600	3.65	20230103	3970	-32.12	20220811	2600	3.65	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
27	20230726	150425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2710	-150	5	-5.24	1200008435	441172	183.75	2855	2860	2660	3715	2005	2860	2720.05	3.12	0	-19410	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1765	15.49	0.31	12	0.68	175.00	8690.00	3970	20220811	-31.74	2600	20230103	4.23	3470	-21.90	20230524	2600	4.23	20230103	3970	-31.74	20220811	2600	4.23	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
28	20230726	140424	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2680	-180	5	-6.29	1077709605	395811	164.86	2855	2860	2660	3715	2005	2860	2722.79	3.12	0	-24126	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1746	15.31	0.31	12	0.61	175.00	8690.00	3970	20220811	-32.49	2600	20230103	3.08	3470	-22.77	20230524	2600	3.08	20230103	3970	-32.49	20220811	2600	3.08	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
29	20230726	130420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2690	-170	5	-5.94	831341460	304222	126.71	2855	2860	2660	3715	2005	2860	2732.68	3.12	0	-25598	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1752	15.37	0.31	12	0.47	175.00	8690.00	3970	20220811	-32.24	2600	20230103	3.46	3470	-22.48	20230524	2600	3.46	20230103	3970	-32.24	20220811	2600	3.46	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
30	20230726	120423	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2725	-135	5	-4.72	740368785	270487	112.66	2855	2860	2660	3715	2005	2860	2737.17	3.12	0	-18522	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1775	15.57	0.31	12	0.42	175.00	8690.00	3970	20220811	-31.36	2600	20230103	4.81	3470	-21.47	20230524	2600	4.81	20230103	3970	-31.36	20220811	2600	4.81	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
31	20230726	110421	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2745	-115	5	-4.02	697923415	254830	106.14	2855	2860	2660	3715	2005	2860	2738.78	3.12	0	-18669	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1788	15.69	0.32	12	0.39	175.00	8690.00	3970	20220811	-30.86	2600	20230103	5.58	3470	-20.89	20230524	2600	5.58	20230103	3970	-30.86	20220811	2600	5.58	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
32	20230726	100425	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2750	-110	5	-3.85	401873605	145040	60.41	2855	2860	2720	3715	2005	2860	2770.78	3.12	0	-15616	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1792	15.71	0.32	12	0.22	175.00	8690.00	3970	20220811	-30.73	2600	20230103	5.77	3470	-20.75	20230524	2600	5.77	20230103	3970	-30.73	20220811	2600	5.77	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
33	20230726	090419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2850	-10	5	-0.35	13158175	4607	1.92	2855	2860	2850	3715	2005	2860	2856.13	3.12	0	-498	3000	2930	2885	2815	2770	2907	2792	329	855	500	2000	5	1	65145845	1857	16.29	0.33	12	0.01	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.37	N	035810	500	329 억	2030233	N	N	5	N	N
34	20230725	160420	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2860	-40	5	-1.38	678430515	235144	105.11	2870	2955	2840	3770	2030	2900	2885.18	3.12	0	-3839	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1863	16.34	0.33	12	0.36	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.39	N	035810	500	329 억	2034058	N	N	5	N	N
35	20230725	150416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-20	5	-0.69	613982830	212663	95.06	2870	2955	2840	3770	2030	2900	2887.12	3.12	0	2006	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1876	16.46	0.33	12	0.33	175.00	8690.00	3970	20220811	-27.46	2600	20230103	10.77	3470	-17.00	20230524	2600	10.77	20230103	3970	-27.46	20220811	2600	10.77	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
36	20230725	140417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2870	-30	5	-1.03	331010175	114982	51.40	2870	2900	2840	3770	2030	2900	2878.80	3.12	0	1624	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.18	175.00	8690.00	3970	20220811	-27.71	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3970	-27.71	20220811	2600	10.38	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
37	20230725	130419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-20	5	-0.69	304489230	105756	47.27	2870	2900	2840	3770	2030	2900	2879.17	3.12	0	4688	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1876	16.46	0.33	12	0.16	175.00	8690.00	3970	20220811	-27.46	2600	20230103	10.77	3470	-17.00	20230524	2600	10.77	20230103	3970	-27.46	20220811	2600	10.77	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
38	20230725	120419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-25	5	-0.86	276546825	96037	42.93	2870	2900	2840	3770	2030	2900	2879.59	3.12	0	5727	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1873	16.43	0.33	12	0.15	175.00	8690.00	3970	20220811	-27.58	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3970	-27.58	20220811	2600	10.58	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
39	20230725	110419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2885	-15	5	-0.52	216376315	75164	33.60	2870	2900	2840	3770	2030	2900	2878.72	3.12	0	6681	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1879	16.49	0.33	12	0.12	175.00	8690.00	3970	20220811	-27.33	2600	20230103	10.96	3470	-16.86	20230524	2600	10.96	20230103	3970	-27.33	20220811	2600	10.96	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
40	20230725	100418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2880	-20	5	-0.69	169865160	59062	26.40	2870	2900	2840	3770	2030	2900	2876.05	3.12	0	4774	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1876	16.46	0.33	12	0.09	175.00	8690.00	3970	20220811	-27.46	2600	20230103	10.77	3470	-17.00	20230524	2600	10.77	20230103	3970	-27.46	20220811	2600	10.77	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
41	20230725	090417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2875	-25	5	-0.86	64154825	22403	10.01	2870	2895	2840	3770	2030	2900	2863.67	3.12	0	3324	3050	2975	2925	2850	2800	2950	2825	329	870	500	2030	5	1	65145845	1873	16.43	0.33	12	0.03	175.00	8690.00	3970	20220811	-27.58	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3970	-27.58	20220811	2600	10.58	20230103	3.39	N	035810	500	329 억	2034058	N	N	1	N	N
42	20230724	160418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-90	5	-3.01	632840525	217015	131.02	3000	3000	2875	3885	2095	2990	2916.15	3.19	0	-43934	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1889	16.57	0.33	12	0.33	175.00	8690.00	3970	20220811	-26.95	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3970	-26.95	20220811	2600	11.54	20230103	3.39	N	035810	500	329 억	2075976	N	N	1	N	N
43	20230724	150416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2905	-85	5	-2.84	621928600	213243	128.75	3000	3000	2875	3885	2095	2990	2916.53	3.19	0	-43944	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1892	16.60	0.33	12	0.33	175.00	8690.00	3970	20220811	-26.83	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3970	-26.83	20220811	2600	11.73	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
44	20230724	140414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2895	-95	5	-3.18	557684455	191044	115.34	3000	3000	2875	3885	2095	2990	2919.14	3.19	0	-40232	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1886	16.54	0.33	12	0.29	175.00	8690.00	3970	20220811	-27.08	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3970	-27.08	20220811	2600	11.35	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
45	20230724	130416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-80	5	-2.68	519266520	177772	107.33	3000	3000	2875	3885	2095	2990	2920.97	3.19	0	-41006	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1896	16.63	0.33	12	0.27	175.00	8690.00	3970	20220811	-26.70	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3970	-26.70	20220811	2600	11.92	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
46	20230724	120416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2910	-80	5	-2.68	404768675	138268	83.48	3000	3000	2895	3885	2095	2990	2927.42	3.19	0	-40891	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1896	16.63	0.33	12	0.21	175.00	8690.00	3970	20220811	-26.70	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3970	-26.70	20220811	2600	11.92	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
47	20230724	110419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2930	-60	5	-2.01	312174565	106416	64.25	3000	3000	2895	3885	2095	2990	2933.53	3.19	0	-40523	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1909	16.74	0.34	12	0.16	175.00	8690.00	3970	20220811	-26.20	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3970	-26.20	20220811	2600	12.69	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
48	20230724	100414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2900	-90	5	-3.01	259615100	88346	53.34	3000	3000	2895	3885	2095	2990	2938.62	3.19	0	-38209	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1889	16.57	0.33	12	0.14	175.00	8690.00	3970	20220811	-26.95	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3970	-26.95	20220811	2600	11.54	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
49	20230724	090416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3000	10	2	0.33	32358360	10818	6.53	3000	3000	2970	3885	2095	2990	2991.16	3.19	0	-7695	3080	3035	3010	2965	2940	3022	2952	329	895	500	2090	5	1	65145845	1954	17.14	0.35	12	0.02	175.00	8690.00	3970	20220811	-24.43	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3970	-24.43	20220811	2600	15.38	20230103	3.39	N	035810	500	329 억	2075976	N	N	3	N	N
50	20230721	160412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	496852730	165217	175.76	3005	3055	2985	3905	2105	3005	3007.34	3.15	0	24669	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1948	17.09	0.34	12	0.25	175.00	8690.00	3970	20220811	-24.69	2600	20230103	15.00	3470	-13.83	20230524	2600	15.00	20230103	3970	-24.69	20220811	2600	15.00	20230103	3.37	N	035810	500	329 억	2051307	N	N	3	N	N
51	20230721	150416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	462133035	153604	163.41	3005	3055	2985	3905	2105	3005	3008.60	3.15	0	24788	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1948	17.09	0.34	12	0.24	175.00	8690.00	3970	20220811	-24.69	2600	20230103	15.00	3470	-13.83	20230524	2600	15.00	20230103	3970	-24.69	20220811	2600	15.00	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
52	20230721	140413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2995	-10	5	-0.33	435079975	144555	153.78	3005	3055	2985	3905	2105	3005	3009.79	3.15	0	25044	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1951	17.11	0.34	12	0.22	175.00	8690.00	3970	20220811	-24.56	2600	20230103	15.19	3470	-13.69	20230524	2600	15.19	20230103	3970	-24.56	20220811	2600	15.19	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
53	20230721	130414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	381601320	126655	134.74	3005	3055	2990	3905	2105	3005	3012.92	3.15	0	26406	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1948	17.09	0.34	12	0.19	175.00	8690.00	3970	20220811	-24.69	2600	20230103	15.00	3470	-13.83	20230524	2600	15.00	20230103	3970	-24.69	20220811	2600	15.00	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
54	20230721	120418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3005	0	3	0.00	314884600	104370	111.03	3005	3055	2990	3905	2105	3005	3017.00	3.15	0	27359	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1958	17.17	0.35	12	0.16	175.00	8690.00	3970	20220811	-24.31	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3970	-24.31	20220811	2600	15.58	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
55	20230721	110416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	-15	5	-0.50	245608940	81246	86.43	3005	3055	2990	3905	2105	3005	3023.03	3.15	0	21445	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1948	17.09	0.34	12	0.12	175.00	8690.00	3970	20220811	-24.69	2600	20230103	15.00	3470	-13.83	20230524	2600	15.00	20230103	3970	-24.69	20220811	2600	15.00	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
56	20230721	100416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	5	2	0.17	206522045	68229	72.58	3005	3055	2990	3905	2105	3005	3026.90	3.15	0	21806	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1961	17.20	0.35	12	0.10	175.00	8690.00	3970	20220811	-24.18	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3970	-24.18	20220811	2600	15.77	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
57	20230721	090416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	45	2	1.50	144805205	47758	50.81	3005	3055	2990	3905	2105	3005	3032.06	3.15	0	17516	3058	3031	3013	2986	2968	3022	2977	329	900	500	2100	5	1	65145845	1987	17.43	0.35	12	0.07	175.00	8690.00	3970	20220811	-23.17	2600	20230103	17.31	3470	-12.10	20230524	2600	17.31	20230103	3970	-23.17	20220811	2600	17.31	20230103	3.37	N	035810	500	329 억	2051307	N	N	0	N	N
58	20230720	160414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3005	-15	5	-0.50	282907300	93992	62.98	3040	3040	2995	3925	2115	3020	3009.91	3.18	0	-24151	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1958	17.17	0.35	12	0.14	175.00	8690.00	3970	20220811	-24.31	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3970	-24.31	20220811	2600	15.58	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
59	20230720	150412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	-10	5	-0.33	261977750	87035	58.32	3040	3040	2995	3925	2115	3020	3010.03	3.18	0	-23771	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1961	17.20	0.35	12	0.13	175.00	8690.00	3970	20220811	-24.18	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3970	-24.18	20220811	2600	15.77	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
60	20230720	140411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	-10	5	-0.33	205083305	68099	45.63	3040	3040	2995	3925	2115	3020	3011.55	3.18	0	-22352	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1961	17.20	0.35	12	0.10	175.00	8690.00	3970	20220811	-24.18	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3970	-24.18	20220811	2600	15.77	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
61	20230720	130411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	5	2	0.17	193192065	64159	42.99	3040	3040	2995	3925	2115	3020	3011.15	3.18	0	-21552	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1971	17.29	0.35	12	0.10	175.00	8690.00	3970	20220811	-23.80	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3970	-23.80	20220811	2600	16.35	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
62	20230720	120415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	5	2	0.17	157469830	52338	35.07	3040	3040	2995	3925	2115	3020	3008.71	3.18	0	-20321	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1971	17.29	0.35	12	0.08	175.00	8690.00	3970	20220811	-23.80	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3970	-23.80	20220811	2600	16.35	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
63	20230720	110413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3015	-5	5	-0.17	144418725	48010	32.17	3040	3040	2995	3925	2115	3020	3008.10	3.18	0	-18843	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1964	17.23	0.35	12	0.07	175.00	8690.00	3970	20220811	-24.06	2600	20230103	15.96	3470	-13.11	20230524	2600	15.96	20230103	3970	-24.06	20220811	2600	15.96	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
64	20230720	100410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3000	-20	5	-0.66	104597015	34778	23.30	3040	3040	2995	3925	2115	3020	3007.56	3.18	0	-18101	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1954	17.14	0.35	12	0.05	175.00	8690.00	3970	20220811	-24.43	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3970	-24.43	20220811	2600	15.38	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
65	20230720	090410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3015	-5	5	-0.17	15746395	5211	3.49	3040	3040	3010	3925	2115	3020	3021.76	3.18	0	-1637	3133	3076	3043	2986	2953	3060	2970	329	905	500	2110	5	1	65145845	1964	17.23	0.35	12	0.01	175.00	8690.00	3970	20220811	-24.06	2600	20230103	15.96	3470	-13.11	20230524	2600	15.96	20230103	3970	-24.06	20220811	2600	15.96	20230103	3.40	N	035810	500	329 억	2074830	N	N	13	N	N
66	20230719	160419	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	-75	5	-2.42	448986140	147942	49.64	3100	3100	3010	4020	2170	3095	3034.65	3.23	0	-26256	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1967	17.26	0.35	12	0.23	175.00	8690.00	3970	20220811	-23.93	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3970	-23.93	20220811	2600	16.15	20230103	3.40	N	035810	500	329 억	2101087	N	N	13	N	N
67	20230719	150417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3015	-80	5	-2.58	393856895	129639	43.50	3100	3100	3010	4020	2170	3095	3037.84	3.23	0	-25055	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1964	17.23	0.35	12	0.20	175.00	8690.00	3970	20220811	-24.06	2600	20230103	15.96	3470	-13.11	20230524	2600	15.96	20230103	3970	-24.06	20220811	2600	15.96	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
68	20230719	140418	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-70	5	-2.26	317087985	104188	34.96	3100	3100	3020	4020	2170	3095	3043.12	3.23	0	-24608	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1971	17.29	0.35	12	0.16	175.00	8690.00	3970	20220811	-23.80	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3970	-23.80	20220811	2600	16.35	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
69	20230719	130413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-55	5	-1.78	234275150	76843	25.78	3100	3100	3030	4020	2170	3095	3048.39	3.23	0	-21634	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1980	17.37	0.35	12	0.12	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
70	20230719	120417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-60	5	-1.94	201509330	66049	22.16	3100	3100	3030	4020	2170	3095	3050.50	3.23	0	-21081	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1977	17.34	0.35	12	0.10	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
71	20230719	110417	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-55	5	-1.78	176880685	57942	19.44	3100	3100	3030	4020	2170	3095	3052.28	3.23	0	-20345	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1980	17.37	0.35	12	0.09	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
72	20230719	100415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-60	5	-1.94	137827255	45090	15.13	3100	3100	3030	4020	2170	3095	3056.20	3.23	0	-18552	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1977	17.34	0.35	12	0.07	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
73	20230719	090415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-35	5	-1.13	51138875	16654	5.59	3100	3100	3030	4020	2170	3095	3069.76	3.23	0	-11356	3261	3177	3121	3037	2981	3150	3010	329	925	500	2160	5	1	65145845	1993	17.49	0.35	12	0.03	175.00	8690.00	3970	20220811	-22.92	2600	20230103	17.69	3470	-11.82	20230524	2600	17.69	20230103	3970	-22.92	20220811	2600	17.69	20230103	3.40	N	035810	500	329 억	2101087	N	N	0	N	N
74	20230718	160414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-25	5	-0.80	932706100	297494	381.75	3150	3205	3065	4055	2185	3120	3135.63	3.21	0	9130	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2016	17.69	0.36	12	0.46	175.00	8690.00	3970	20220811	-22.04	2600	20230103	19.04	3470	-10.81	20230524	2600	19.04	20230103	3970	-22.04	20220811	2600	19.04	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
75	20230718	150414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-50	5	-1.60	881643585	280934	360.50	3150	3205	3065	4055	2185	3120	3138.26	3.21	0	11308	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2000	17.54	0.35	12	0.43	175.00	8690.00	3970	20220811	-22.67	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3970	-22.67	20220811	2600	18.08	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
76	20230718	140412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-10	5	-0.32	786691210	250117	320.96	3150	3205	3090	4055	2185	3120	3145.29	3.21	0	12515	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2026	17.77	0.36	12	0.38	175.00	8690.00	3970	20220811	-21.66	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3970	-21.66	20220811	2600	19.62	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
77	20230718	130413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-20	5	-0.64	752041320	238931	306.60	3150	3205	3090	4055	2185	3120	3147.53	3.21	0	16119	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2020	17.71	0.36	12	0.37	175.00	8690.00	3970	20220811	-21.91	2600	20230103	19.23	3470	-10.66	20230524	2600	19.23	20230103	3970	-21.91	20220811	2600	19.23	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
78	20230718	120415	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	-5	5	-0.16	707470895	224600	288.21	3150	3205	3095	4055	2185	3120	3149.91	3.21	0	25244	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2029	17.80	0.36	12	0.34	175.00	8690.00	3970	20220811	-21.54	2600	20230103	19.81	3470	-10.23	20230524	2600	19.81	20230103	3970	-21.54	20220811	2600	19.81	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
79	20230718	110416	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-10	5	-0.32	671849980	213122	273.49	3150	3205	3095	4055	2185	3120	3152.42	3.21	0	26191	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2026	17.77	0.36	12	0.33	175.00	8690.00	3970	20220811	-21.66	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3970	-21.66	20220811	2600	19.62	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
80	20230718	100411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	5	2	0.16	550072475	173933	223.20	3150	3205	3115	4055	2185	3120	3162.55	3.21	0	27283	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2036	17.86	0.36	12	0.27	175.00	8690.00	3970	20220811	-21.28	2600	20230103	20.19	3470	-9.94	20230524	2600	20.19	20230103	3970	-21.28	20220811	2600	20.19	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
81	20230718	090412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3185	65	2	2.08	207192130	65241	83.72	3150	3205	3130	4055	2185	3120	3175.80	3.21	0	34942	3160	3140	3100	3080	3040	3150	3090	329	935	500	2180	5	1	65145845	2075	18.20	0.37	12	0.10	175.00	8690.00	3970	20220811	-19.77	2600	20230103	22.50	3470	-8.21	20230524	2600	22.50	20230103	3970	-19.77	20220811	2600	22.50	20230103	3.39	N	035810	500	329 억	2091955	N	N	88	N	N
82	20230717	160413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3120	15	2	0.48	238780330	77159	65.23	3105	3120	3060	4035	2175	3105	3094.23	3.21	0	-1481	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2033	17.83	0.36	12	0.12	175.00	8690.00	3970	20220811	-21.41	2600	20230103	20.00	3470	-10.09	20230524	2600	20.00	20230103	3970	-21.41	20220811	2600	20.00	20230103	3.40	N	035810	500	329 억	2093308	N	N	88	N	N
83	20230717	150411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	-5	5	-0.16	202086240	65373	55.26	3105	3115	3060	4035	2175	3105	3091.28	3.21	0	-1555	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2020	17.71	0.36	12	0.10	175.00	8690.00	3970	20220811	-21.91	2600	20230103	19.23	3470	-10.66	20230524	2600	19.23	20230103	3970	-21.91	20220811	2600	19.23	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
84	20230717	140413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-15	5	-0.48	158389410	51263	43.33	3105	3115	3060	4035	2175	3105	3089.74	3.21	0	-1611	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2013	17.66	0.36	12	0.08	175.00	8690.00	3970	20220811	-22.17	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3970	-22.17	20220811	2600	18.85	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
85	20230717	130409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-15	5	-0.48	139854805	45261	38.26	3105	3115	3060	4035	2175	3105	3089.96	3.21	0	-1611	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2013	17.66	0.36	12	0.07	175.00	8690.00	3970	20220811	-22.17	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3970	-22.17	20220811	2600	18.85	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
86	20230717	120414	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3090	-15	5	-0.48	135602370	43884	37.10	3105	3115	3060	4035	2175	3105	3090.02	3.21	0	-1611	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2013	17.66	0.36	12	0.07	175.00	8690.00	3970	20220811	-22.17	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3970	-22.17	20220811	2600	18.85	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
87	20230717	110409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-10	5	-0.32	117648435	38079	32.19	3105	3115	3060	4035	2175	3105	3089.59	3.21	0	-1821	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2016	17.69	0.36	12	0.06	175.00	8690.00	3970	20220811	-22.04	2600	20230103	19.04	3470	-10.81	20230524	2600	19.04	20230103	3970	-22.04	20220811	2600	19.04	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
88	20230717	100410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3115	10	2	0.32	89247665	28923	24.45	3105	3115	3060	4035	2175	3105	3085.70	3.21	0	-1396	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2029	17.80	0.36	12	0.04	175.00	8690.00	3970	20220811	-21.54	2600	20230103	19.81	3470	-10.23	20230524	2600	19.81	20230103	3970	-21.54	20220811	2600	19.81	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
89	20230717	090410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	-30	5	-0.97	5123265	1658	1.40	3105	3105	3075	4035	2175	3105	3090.03	3.21	0	-688	3158	3131	3093	3066	3028	3137	3072	329	930	500	2170	5	1	65145845	2003	17.57	0.35	12	0.00	175.00	8690.00	3970	20220811	-22.54	2600	20230103	18.27	3470	-11.38	20230524	2600	18.27	20230103	3970	-22.54	20220811	2600	18.27	20230103	3.40	N	035810	500	329 억	2093308	N	N	0	N	N
90	20230714	160409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	5	2	0.16	360813200	117184	111.54	3105	3120	3055	4030	2170	3100	3079.00	3.22	0	-1130	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2023	17.74	0.36	12	0.18	175.00	8690.00	3970	20220811	-21.79	2600	20230103	19.42	3470	-10.52	20230524	2600	19.42	20230103	3970	-21.79	20220811	2600	19.42	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
91	20230714	150411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-15	5	-0.48	347450370	112867	107.43	3105	3120	3055	4030	2170	3100	3078.41	3.22	0	-1213	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2010	17.63	0.36	12	0.17	175.00	8690.00	3970	20220811	-22.29	2600	20230103	18.65	3470	-11.10	20230524	2600	18.65	20230103	3970	-22.29	20220811	2600	18.65	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
92	20230714	140412	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-15	5	-0.48	281628270	91635	87.22	3105	3120	3055	4030	2170	3100	3073.37	3.22	0	-6473	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2010	17.63	0.36	12	0.14	175.00	8690.00	3970	20220811	-22.29	2600	20230103	18.65	3470	-11.10	20230524	2600	18.65	20230103	3970	-22.29	20220811	2600	18.65	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
93	20230714	130408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	-20	5	-0.65	256438745	83475	79.45	3105	3120	3055	4030	2170	3100	3072.04	3.22	0	-11906	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2006	17.60	0.35	12	0.13	175.00	8690.00	3970	20220811	-22.42	2600	20230103	18.46	3470	-11.24	20230524	2600	18.46	20230103	3970	-22.42	20220811	2600	18.46	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
94	20230714	120409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	-15	5	-0.48	199429170	64868	61.74	3105	3120	3055	4030	2170	3100	3074.38	3.22	0	-11876	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2010	17.63	0.36	12	0.10	175.00	8690.00	3970	20220811	-22.29	2600	20230103	18.65	3470	-11.10	20230524	2600	18.65	20230103	3970	-22.29	20220811	2600	18.65	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
95	20230714	110410	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-30	5	-0.97	182877365	59483	56.62	3105	3120	3055	4030	2170	3100	3074.45	3.22	0	-12693	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2000	17.54	0.35	12	0.09	175.00	8690.00	3970	20220811	-22.67	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3970	-22.67	20220811	2600	18.08	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
96	20230714	100413	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-30	5	-0.97	135813345	44110	41.98	3105	3120	3055	4030	2170	3100	3078.97	3.22	0	-6553	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2000	17.54	0.35	12	0.07	175.00	8690.00	3970	20220811	-22.67	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3970	-22.67	20220811	2600	18.08	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
97	20230714	090411	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3105	5	2	0.16	9041760	2912	2.77	3105	3105	3105	4030	2170	3100	3105.00	3.22	0	184	3146	3122	3096	3072	3046	3135	3085	329	930	500	2170	5	1	65145845	2023	17.74	0.36	12	0.00	175.00	8690.00	3970	20220811	-21.79	2600	20230103	19.42	3470	-10.52	20230524	2600	19.42	20230103	3970	-21.79	20220811	2600	19.42	20230103	3.41	N	035810	500	329 억	2094444	N	N	0	N	N
98	20230713	160409	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	25	2	0.81	320119180	103331	126.94	3075	3120	3070	3995	2155	3075	3098.00	3.19	0	13981	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2020	17.71	0.36	12	0.16	175.00	8690.00	3970	20220811	-21.91	2600	20230103	19.23	3470	-10.66	20230524	2600	19.23	20230103	3970	-21.91	20220811	2600	19.23	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
99	20230713	150405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	25	2	0.81	309653555	99954	122.79	3075	3120	3070	3995	2155	3075	3097.96	3.19	0	13895	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2020	17.71	0.36	12	0.15	175.00	8690.00	3970	20220811	-21.91	2600	20230103	19.23	3470	-10.66	20230524	2600	19.23	20230103	3970	-21.91	20220811	2600	19.23	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
100	20230713	140405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	35	2	1.14	270760295	87410	107.38	3075	3120	3070	3995	2155	3075	3097.59	3.19	0	13958	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2026	17.77	0.36	12	0.13	175.00	8690.00	3970	20220811	-21.66	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3970	-21.66	20220811	2600	19.62	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
101	20230713	130407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	35	2	1.14	228824590	73894	90.78	3075	3120	3070	3995	2155	3075	3096.66	3.19	0	15069	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2026	17.77	0.36	12	0.11	175.00	8690.00	3970	20220811	-21.66	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3970	-21.66	20220811	2600	19.62	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
102	20230713	120404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	10	2	0.33	204617685	66084	81.18	3075	3120	3070	3995	2155	3075	3096.33	3.19	0	15899	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2010	17.63	0.36	12	0.10	175.00	8690.00	3970	20220811	-22.29	2600	20230103	18.65	3470	-11.10	20230524	2600	18.65	20230103	3970	-22.29	20220811	2600	18.65	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
103	20230713	110408	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	35	2	1.14	134328130	43348	53.25	3075	3120	3070	3995	2155	3075	3098.83	3.19	0	14364	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2026	17.77	0.36	12	0.07	175.00	8690.00	3970	20220811	-21.66	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3970	-21.66	20220811	2600	19.62	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
104	20230713	100407	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3100	25	2	0.81	61921500	20053	24.63	3075	3105	3070	3995	2155	3075	3087.89	3.19	0	10424	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2020	17.71	0.36	12	0.03	175.00	8690.00	3970	20220811	-21.91	2600	20230103	19.23	3470	-10.66	20230524	2600	19.23	20230103	3970	-21.91	20220811	2600	19.23	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
105	20230713	090333	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	5	2	0.16	1240730	403	0.50	3075	3080	3075	3995	2155	3075	3078.73	3.19	0	0	3118	3096	3063	3041	3008	3107	3052	329	920	500	2150	5	1	65145845	2006	17.60	0.35	12	0.00	175.00	8690.00	3970	20220811	-22.42	2600	20230103	18.46	3470	-11.24	20230524	2600	18.46	20230103	3970	-22.42	20220811	2600	18.46	20230103	3.38	N	035810	500	329 억	2081210	N	N	25	N	N
106	20230712	160403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	20	2	0.65	249459200	81355	32.85	3055	3085	3030	3970	2140	3055	3066.30	3.19	0	2553	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	2003	17.57	0.35	12	0.12	175.00	8690.00	3970	20220811	-22.54	2600	20230103	18.27	3470	-11.38	20230524	2600	18.27	20230103	3970	-22.54	20220811	2600	18.27	20230103	3.39	N	035810	500	329 억	2078657	N	N	25	N	N
107	20230712	150402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3085	30	2	0.98	237823360	77577	31.33	3055	3085	3030	3970	2140	3055	3065.64	3.19	0	2559	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	2010	17.63	0.36	12	0.12	175.00	8690.00	3970	20220811	-22.29	2600	20230103	18.65	3470	-11.10	20230524	2600	18.65	20230103	3970	-22.29	20220811	2600	18.65	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
108	20230712	140401	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3080	25	2	0.82	188119680	61432	24.81	3055	3080	3030	3970	2140	3055	3062.24	3.19	0	4486	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	2006	17.60	0.35	12	0.09	175.00	8690.00	3970	20220811	-22.42	2600	20230103	18.46	3470	-11.24	20230524	2600	18.46	20230103	3970	-22.42	20220811	2600	18.46	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
109	20230712	130403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3075	20	2	0.65	165870120	54188	21.88	3055	3075	3030	3970	2140	3055	3061.01	3.19	0	7010	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	2003	17.57	0.35	12	0.08	175.00	8690.00	3970	20220811	-22.54	2600	20230103	18.27	3470	-11.38	20230524	2600	18.27	20230103	3970	-22.54	20220811	2600	18.27	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
110	20230712	120404	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	15	2	0.49	123632460	40410	16.32	3055	3075	3030	3970	2140	3055	3059.45	3.19	0	2900	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	2000	17.54	0.35	12	0.06	175.00	8690.00	3970	20220811	-22.67	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3970	-22.67	20220811	2600	18.08	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
111	20230712	110402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3065	10	2	0.33	85748090	28052	11.33	3055	3075	3030	3970	2140	3055	3056.76	3.19	0	4895	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	1997	17.51	0.35	12	0.04	175.00	8690.00	3970	20220811	-22.80	2600	20230103	17.88	3470	-11.67	20230524	2600	17.88	20230103	3970	-22.80	20220811	2600	17.88	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
112	20230712	100405	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	15	2	0.49	56723915	18578	7.50	3055	3070	3030	3970	2140	3055	3053.28	3.19	0	3883	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	2000	17.54	0.35	12	0.03	175.00	8690.00	3970	20220811	-22.67	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3970	-22.67	20220811	2600	18.08	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
113	20230712	090403	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-25	5	-0.82	3711240	1223	0.49	3055	3055	3030	3970	2140	3055	3034.52	3.19	0	776	3111	3082	3026	2997	2941	3097	3012	329	915	500	2130	5	1	65145845	1974	17.31	0.35	12	0.00	175.00	8690.00	3970	20220811	-23.68	2600	20230103	16.54	3470	-12.68	20230524	2600	16.54	20230103	3970	-23.68	20220811	2600	16.54	20230103	3.39	N	035810	500	329 억	2078657	N	N	0	N	N
114	20230711	160358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3055	15	2	0.49	746974620	247558	249.02	3025	3055	2970	3950	2130	3040	3017.37	3.17	0	11028	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1990	17.46	0.35	12	0.38	175.00	8690.00	3970	20220811	-23.05	2600	20230103	17.50	3470	-11.96	20230524	2600	17.50	20230103	3970	-23.05	20220811	2600	17.50	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
115	20230711	150358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	10	2	0.33	717953800	238031	239.44	3025	3055	2970	3950	2130	3040	3016.22	3.17	0	9153	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1987	17.43	0.35	12	0.37	175.00	8690.00	3970	20220811	-23.17	2600	20230103	17.31	3470	-12.10	20230524	2600	17.31	20230103	3970	-23.17	20220811	2600	17.31	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
116	20230711	140357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-5	5	-0.16	666784950	221213	222.52	3025	3050	2970	3950	2130	3040	3014.22	3.17	0	8830	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1977	17.34	0.35	12	0.34	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
117	20230711	130350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	0	3	0.00	626549705	207951	209.18	3025	3050	2970	3950	2130	3040	3012.97	3.17	0	8944	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1980	17.37	0.35	12	0.32	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
118	20230711	120400	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-15	5	-0.49	578314395	192060	193.19	3025	3045	2970	3950	2130	3040	3011.11	3.17	0	8082	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1971	17.29	0.35	12	0.29	175.00	8690.00	3970	20220811	-23.80	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3970	-23.80	20220811	2600	16.35	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
119	20230711	110402	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-5	5	-0.16	243040530	80411	80.89	3025	3045	3000	3950	2130	3040	3022.48	3.17	0	-5147	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1977	17.34	0.35	12	0.12	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
120	20230711	100400	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-5	5	-0.16	37370210	12322	12.39	3025	3045	3025	3950	2130	3040	3032.80	3.17	0	-443	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1977	17.34	0.35	12	0.02	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
121	20230711	090359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	5	2	0.16	2119615	699	0.70	3025	3045	3025	3950	2130	3040	3032.35	3.17	0	245	3073	3056	3028	3011	2983	3065	3020	329	910	500	2120	5	1	65145845	1984	17.40	0.35	12	0.00	175.00	8690.00	3970	20220811	-23.30	2600	20230103	17.12	3470	-12.25	20230524	2600	17.12	20230103	3970	-23.30	20220811	2600	17.12	20230103	3.41	N	035810	500	329 억	2067625	N	N	0	N	N
122	20230710	160359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	0	3	0.00	300691445	99411	65.48	3020	3045	3000	3950	2130	3040	3024.17	3.18	0	-3525	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1980	17.37	0.35	12	0.15	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
123	20230710	150356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-10	5	-0.33	259455975	85830	56.53	3020	3045	3000	3950	2130	3040	3022.89	3.18	0	-1763	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1974	17.31	0.35	12	0.13	175.00	8690.00	3970	20220811	-23.68	2600	20230103	16.54	3470	-12.68	20230524	2600	16.54	20230103	3970	-23.68	20220811	2600	16.54	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
124	20230710	140355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-5	5	-0.16	230021890	76114	50.13	3020	3045	3000	3950	2130	3040	3022.05	3.18	0	-68	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1977	17.34	0.35	12	0.12	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
125	20230710	130352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-5	5	-0.16	191840090	63487	41.82	3020	3045	3000	3950	2130	3040	3021.69	3.18	0	325	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1977	17.34	0.35	12	0.10	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
126	20230710	120358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-15	5	-0.49	171140360	56653	37.31	3020	3045	3000	3950	2130	3040	3020.82	3.18	0	316	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1971	17.29	0.35	12	0.09	175.00	8690.00	3970	20220811	-23.80	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3970	-23.80	20220811	2600	16.35	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
127	20230710	110359	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3030	-10	5	-0.33	150603810	49868	32.85	3020	3045	3000	3950	2130	3040	3020.01	3.18	0	705	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1974	17.31	0.35	12	0.08	175.00	8690.00	3970	20220811	-23.68	2600	20230103	16.54	3470	-12.68	20230524	2600	16.54	20230103	3970	-23.68	20220811	2600	16.54	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
128	20230710	100358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	0	3	0.00	109363995	36245	23.87	3020	3045	3000	3950	2130	3040	3017.29	3.18	0	-4298	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1980	17.37	0.35	12	0.06	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
129	20230710	090355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3025	-15	5	-0.49	6209825	2055	1.35	3020	3025	3020	3950	2130	3040	3020.88	3.18	0	-737	3086	3062	3021	2997	2956	3075	3010	329	910	500	2120	5	1	65145845	1971	17.29	0.35	12	0.00	175.00	8690.00	3970	20220811	-23.80	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3970	-23.80	20220811	2600	16.35	20230103	3.49	N	035810	500	329 억	2071115	N	N	1	N	N
130	20230707	160352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	20	2	0.66	456401480	151492	47.38	2990	3045	2980	3925	2115	3020	3012.51	3.22	0	-29600	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1980	17.37	0.35	12	0.23	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.47	N	035810	500	329 억	2100876	N	N	1	N	N
131	20230707	150355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	20	2	0.66	428039410	142131	44.45	2990	3045	2980	3925	2115	3020	3011.58	3.22	0	-28990	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1980	17.37	0.35	12	0.22	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
132	20230707	140401	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	0	3	0.00	307329735	102272	31.98	2990	3035	2980	3925	2115	3020	3005.02	3.22	0	-31160	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1967	17.26	0.35	12	0.16	175.00	8690.00	3970	20220811	-23.93	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3970	-23.93	20220811	2600	16.15	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
133	20230707	130358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	0	3	0.00	279827435	93169	29.14	2990	3035	2980	3925	2115	3020	3003.44	3.22	0	-26665	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1967	17.26	0.35	12	0.14	175.00	8690.00	3970	20220811	-23.93	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3970	-23.93	20220811	2600	16.15	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
134	20230707	120358	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3010	-10	5	-0.33	265811170	88533	27.69	2990	3035	2980	3925	2115	3020	3002.40	3.22	0	-24974	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1961	17.20	0.35	12	0.14	175.00	8690.00	3970	20220811	-24.18	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3970	-24.18	20220811	2600	15.77	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
135	20230707	110357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3000	-20	5	-0.66	231212135	77014	24.08	2990	3035	2980	3925	2115	3020	3002.21	3.22	0	-22347	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1954	17.14	0.35	12	0.12	175.00	8690.00	3970	20220811	-24.43	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3970	-24.43	20220811	2600	15.38	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
136	20230707	100356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	2990	-30	5	-0.99	130488795	43430	13.58	2990	3035	2985	3925	2115	3020	3004.58	3.22	0	-10058	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1948	17.09	0.34	12	0.07	175.00	8690.00	3970	20220811	-24.69	2600	20230103	15.00	3470	-13.83	20230524	2600	15.00	20230103	3970	-24.69	20220811	2600	15.00	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
137	20230707	090355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	0	3	0.00	15255915	5096	1.59	2990	3025	2990	3925	2115	3020	2993.70	3.22	0	1120	3156	3087	3046	2977	2936	3067	2957	329	905	500	2110	5	1	65145845	1967	17.26	0.35	12	0.01	175.00	8690.00	3970	20220811	-23.93	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3970	-23.93	20220811	2600	16.15	20230103	3.47	N	035810	500	329 억	2100876	N	N	15	N	N
138	20230706	160355	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3020	-90	5	-2.89	970851875	318491	199.01	3095	3115	3005	4040	2180	3110	3048.30	3.27	0	-29102	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	1967	17.26	0.35	12	0.49	175.00	8690.00	3970	20220811	-23.93	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3970	-23.93	20220811	2600	16.15	20230103	3.46	N	035810	500	329 억	2129971	N	N	15	N	N
139	20230706	150356	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3035	-75	5	-2.41	916408560	300486	187.76	3095	3115	3005	4040	2180	3110	3049.75	3.27	0	-27588	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	1977	17.34	0.35	12	0.46	175.00	8690.00	3970	20220811	-23.55	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3970	-23.55	20220811	2600	16.73	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
140	20230706	140354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3050	-60	5	-1.93	864683925	283437	177.10	3095	3115	3005	4040	2180	3110	3050.71	3.27	0	-26504	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	1987	17.43	0.35	12	0.44	175.00	8690.00	3970	20220811	-23.17	2600	20230103	17.31	3470	-12.10	20230524	2600	17.31	20230103	3970	-23.17	20220811	2600	17.31	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
141	20230706	130353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3045	-65	5	-2.09	759854725	248949	155.56	3095	3115	3005	4040	2180	3110	3052.25	3.27	0	-19715	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	1984	17.40	0.35	12	0.38	175.00	8690.00	3970	20220811	-23.30	2600	20230103	17.12	3470	-12.25	20230524	2600	17.12	20230103	3970	-23.30	20220811	2600	17.12	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
142	20230706	120354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3060	-50	5	-1.61	698565250	228841	142.99	3095	3115	3005	4040	2180	3110	3052.62	3.27	0	-18703	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	1993	17.49	0.35	12	0.35	175.00	8690.00	3970	20220811	-22.92	2600	20230103	17.69	3470	-11.82	20230524	2600	17.69	20230103	3970	-22.92	20220811	2600	17.69	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
143	20230706	110357	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3070	-40	5	-1.29	463273800	151821	94.86	3095	3115	3005	4040	2180	3110	3051.44	3.27	0	-19078	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	2000	17.54	0.35	12	0.23	175.00	8690.00	3970	20220811	-22.67	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3970	-22.67	20220811	2600	18.08	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
144	20230706	100353	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3040	-70	5	-2.25	307617240	100917	63.06	3095	3115	3005	4040	2180	3110	3048.21	3.27	0	-30132	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	1980	17.37	0.35	12	0.15	175.00	8690.00	3970	20220811	-23.43	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3970	-23.43	20220811	2600	16.92	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
145	20230706	090354	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3095	-15	5	-0.48	24932160	8058	5.04	3095	3115	3090	4040	2180	3110	3094.07	3.27	0	-2408	3203	3156	3133	3086	3063	3145	3075	329	930	500	2170	5	1	65145845	2016	17.69	0.36	12	0.01	175.00	8690.00	3970	20220811	-22.04	2600	20230103	19.04	3470	-10.81	20230524	2600	19.04	20230103	3970	-22.04	20220811	2600	19.04	20230103	3.46	N	035810	500	329 억	2129971	N	N	0	N	N
146	20230705	160352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3110	-45	5	-1.43	498294575	159513	91.38	3155	3180	3110	4100	2210	3155	3123.85	3.35	0	-52639	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2026	17.77	0.36	12	0.24	175.00	8690.00	3970	20220811	-21.66	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3970	-21.66	20220811	2600	19.62	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
147	20230705	150352	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3125	-30	5	-0.95	470201680	150490	86.21	3155	3180	3110	4100	2210	3155	3124.47	3.35	0	-51116	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2036	17.86	0.36	12	0.23	175.00	8690.00	3970	20220811	-21.28	2600	20230103	20.19	3470	-9.94	20230524	2600	20.19	20230103	3970	-21.28	20220811	2600	20.19	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
148	20230705	140348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	-25	5	-0.79	402943505	128906	73.85	3155	3180	3115	4100	2210	3155	3125.87	3.35	0	-48604	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2039	17.89	0.36	12	0.20	175.00	8690.00	3970	20220811	-21.16	2600	20230103	20.38	3470	-9.80	20230524	2600	20.38	20230103	3970	-21.16	20220811	2600	20.38	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
149	20230705	130349	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	-25	5	-0.79	354577685	113421	64.97	3155	3180	3115	4100	2210	3155	3126.21	3.35	0	-44236	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2039	17.89	0.36	12	0.17	175.00	8690.00	3970	20220811	-21.16	2600	20230103	20.38	3470	-9.80	20230524	2600	20.38	20230103	3970	-21.16	20220811	2600	20.38	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
150	20230705	120348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	-25	5	-0.79	298825675	95579	54.75	3155	3180	3115	4100	2210	3155	3126.48	3.35	0	-38958	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2039	17.89	0.36	12	0.15	175.00	8690.00	3970	20220811	-21.16	2600	20230103	20.38	3470	-9.80	20230524	2600	20.38	20230103	3970	-21.16	20220811	2600	20.38	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
151	20230705	110351	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3130	-25	5	-0.79	248653570	79534	45.56	3155	3180	3115	4100	2210	3155	3126.38	3.35	0	-33154	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2039	17.89	0.36	12	0.12	175.00	8690.00	3970	20220811	-21.16	2600	20230103	20.38	3470	-9.80	20230524	2600	20.38	20230103	3970	-21.16	20220811	2600	20.38	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
152	20230705	100350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3140	-15	5	-0.48	127486090	40712	23.32	3155	3180	3125	4100	2210	3155	3131.41	3.35	0	-7752	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2046	17.94	0.36	12	0.06	175.00	8690.00	3970	20220811	-20.91	2600	20230103	20.77	3470	-9.51	20230524	2600	20.77	20230103	3970	-20.91	20220811	2600	20.77	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
153	20230705	090350	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	0	3	0.00	82060	26	0.01	3155	3180	3155	4100	2210	3155	3156.88	3.35	0	0	3241	3197	3171	3127	3101	3185	3115	329	945	500	2200	5	1	65145845	2055	18.03	0.36	12	0.00	175.00	8690.00	3970	20220811	-20.53	2600	20230103	21.35	3470	-9.08	20230524	2600	21.35	20230103	3970	-20.53	20220811	2600	21.35	20230103	3.47	N	035810	500	329 억	2182610	N	N	0	N	N
154	20230704	160348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3155	-60	5	-1.87	551137380	174027	159.30	3200	3215	3145	4175	2255	3215	3166.97	3.38	0	-22471	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2055	18.03	0.36	12	0.27	175.00	8690.00	3970	20220811	-20.53	2600	20230103	21.35	3470	-9.08	20230524	2600	21.35	20230103	3970	-20.53	20220811	2600	21.35	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
155	20230704	150344	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-50	5	-1.56	516643685	163100	149.29	3200	3215	3145	4175	2255	3215	3167.65	3.38	0	-22094	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2062	18.09	0.36	12	0.25	175.00	8690.00	3970	20220811	-20.28	2600	20230103	21.73	3470	-8.79	20230524	2600	21.73	20230103	3970	-20.28	20220811	2600	21.73	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
156	20230704	140348	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-45	5	-1.40	446990700	141136	129.19	3200	3215	3145	4175	2255	3215	3167.09	3.38	0	-16838	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2065	18.11	0.36	12	0.22	175.00	8690.00	3970	20220811	-20.15	2600	20230103	21.92	3470	-8.65	20230524	2600	21.92	20230103	3970	-20.15	20220811	2600	21.92	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
157	20230704	130343	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-50	5	-1.56	420676270	132810	121.57	3200	3215	3145	4175	2255	3215	3167.50	3.38	0	-16030	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2062	18.09	0.36	12	0.20	175.00	8690.00	3970	20220811	-20.28	2600	20230103	21.73	3470	-8.79	20230524	2600	21.73	20230103	3970	-20.28	20220811	2600	21.73	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
158	20230704	120346	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3165	-50	5	-1.56	269194950	84773	77.60	3200	3215	3155	4175	2255	3215	3175.48	3.38	0	-17273	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2062	18.09	0.36	12	0.13	175.00	8690.00	3970	20220811	-20.28	2600	20230103	21.73	3470	-8.79	20230524	2600	21.73	20230103	3970	-20.28	20220811	2600	21.73	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
159	20230704	110342	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3180	-35	5	-1.09	243013350	76506	70.03	3200	3215	3155	4175	2255	3215	3176.40	3.38	0	-17305	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2072	18.17	0.37	12	0.12	175.00	8690.00	3970	20220811	-19.90	2600	20230103	22.31	3470	-8.36	20230524	2600	22.31	20230103	3970	-19.90	20220811	2600	22.31	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
160	20230704	100342	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3170	-45	5	-1.40	181039280	56930	52.11	3200	3215	3170	4175	2255	3215	3180.03	3.38	0	-12628	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2065	18.11	0.36	12	0.09	175.00	8690.00	3970	20220811	-20.15	2600	20230103	21.92	3470	-8.65	20230524	2600	21.92	20230103	3970	-20.15	20220811	2600	21.92	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
161	20230704	090343	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3215	0	3	0.00	20272030	6335	5.80	3200	3215	3200	4175	2255	3215	3200.00	3.38	0	-3065	3251	3232	3206	3187	3161	3242	3197	329	960	500	2250	5	1	65145845	2094	18.37	0.37	12	0.01	175.00	8690.00	3970	20220811	-19.02	2600	20230103	23.65	3470	-7.35	20230524	2600	23.65	20230103	3970	-19.02	20220811	2600	23.65	20230103	3.51	N	035810	500	329 억	2204964	N	N	0	N	N
162	20230703	160340	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3215	30	2	0.94	343670975	107352	58.96	3180	3225	3180	4140	2230	3185	3201.39	3.38	0	2026	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2094	18.37	0.37	12	0.16	175.00	8690.00	3970	20220811	-19.02	2600	20230103	23.65	3470	-7.35	20230524	2600	23.65	20230103	3970	-19.02	20220811	2600	23.65	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
163	20230703	150342	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3215	30	2	0.94	321367795	100408	55.15	3180	3225	3180	4140	2230	3185	3200.67	3.38	0	2736	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2094	18.37	0.37	12	0.15	175.00	8690.00	3970	20220811	-19.02	2600	20230103	23.65	3470	-7.35	20230524	2600	23.65	20230103	3970	-19.02	20220811	2600	23.65	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
164	20230703	140341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3210	25	2	0.78	271529185	84859	46.61	3180	3225	3180	4140	2230	3185	3199.82	3.38	0	2531	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2091	18.34	0.37	12	0.13	175.00	8690.00	3970	20220811	-19.14	2600	20230103	23.46	3470	-7.49	20230524	2600	23.46	20230103	3970	-19.14	20220811	2600	23.46	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
165	20230703	130340	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3220	35	2	1.10	243076950	75998	41.74	3180	3225	3180	4140	2230	3185	3198.52	3.38	0	9005	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2098	18.40	0.37	12	0.12	175.00	8690.00	3970	20220811	-18.89	2600	20230103	23.85	3470	-7.20	20230524	2600	23.85	20230103	3970	-18.89	20220811	2600	23.85	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
166	20230703	120341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3220	35	2	1.10	222182895	69510	38.18	3180	3220	3180	4140	2230	3185	3196.47	3.38	0	7613	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2098	18.40	0.37	12	0.11	175.00	8690.00	3970	20220811	-18.89	2600	20230103	23.85	3470	-7.20	20230524	2600	23.85	20230103	3970	-18.89	20220811	2600	23.85	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
167	20230703	110341	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	15	2	0.47	161488145	50596	27.79	3180	3215	3180	4140	2230	3185	3191.76	3.38	0	-2206	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2085	18.29	0.37	12	0.08	175.00	8690.00	3970	20220811	-19.40	2600	20230103	23.08	3470	-7.78	20230524	2600	23.08	20230103	3970	-19.40	20220811	2600	23.08	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
168	20230703	100335	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3190	5	2	0.16	108504385	34004	18.68	3180	3215	3180	4140	2230	3185	3190.99	3.38	0	-3246	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2078	18.23	0.37	12	0.05	175.00	8690.00	3970	20220811	-19.65	2600	20230103	22.69	3470	-8.07	20230524	2600	22.69	20230103	3970	-19.65	20220811	2600	22.69	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N
169	20230703	090335	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	3200	15	2	0.47	13018625	4088	2.25	3180	3200	3180	4140	2230	3185	3184.56	3.38	0	1875	3275	3230	3175	3130	3075	3252	3152	329	955	500	2220	5	1	65145845	2085	18.29	0.37	12	0.01	175.00	8690.00	3970	20220811	-19.40	2600	20230103	23.08	3470	-7.78	20230524	2600	23.08	20230103	3970	-19.40	20220811	2600	23.08	20230103	3.50	N	035810	500	329 억	2203056	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History