KissMeData/189980/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

70 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	160911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	60	2	2.43	430001980	172549	64.06	2490	2525	2465	3200	1730	2465	2492.04	1.53	0	36514	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	1013	8.50	1.04	12	0.43	297.00	2438.00	3665	20220818	-31.11	2045	20221014	23.47	3260	-22.55	20230620	2400	5.21	20230726	3665	-31.11	20220818	2045	23.47	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
3	20230731	150912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	50	2	2.03	421752575	169280	62.85	2490	2515	2465	3200	1730	2465	2491.45	1.53	0	36982	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	1009	8.47	1.03	12	0.42	297.00	2438.00	3665	20220818	-31.38	2045	20221014	22.98	3260	-22.85	20230620	2400	4.79	20230726	3665	-31.38	20220818	2045	22.98	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
4	20230731	140916	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	35	2	1.42	344749310	138544	51.44	2490	2515	2465	3200	1730	2465	2488.37	1.53	0	34042	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	1003	8.42	1.03	12	0.35	297.00	2438.00	3665	20220818	-31.79	2045	20221014	22.25	3260	-23.31	20230620	2400	4.17	20230726	3665	-31.79	20220818	2045	22.25	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
5	20230731	130915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	40	2	1.62	289855335	116584	43.28	2490	2515	2465	3200	1730	2465	2486.24	1.53	0	29094	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	1005	8.43	1.03	12	0.29	297.00	2438.00	3665	20220818	-31.65	2045	20221014	22.49	3260	-23.16	20230620	2400	4.38	20230726	3665	-31.65	20220818	2045	22.49	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
6	20230731	120924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	30	2	1.22	227972310	91828	34.09	2490	2500	2465	3200	1730	2465	2482.60	1.53	0	25952	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	1001	8.40	1.02	12	0.23	297.00	2438.00	3665	20220818	-31.92	2045	20221014	22.00	3260	-23.47	20230620	2400	3.96	20230726	3665	-31.92	20220818	2045	22.00	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
7	20230731	110927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	30	2	1.22	162727390	65633	24.37	2490	2495	2465	3200	1730	2465	2479.35	1.53	0	11864	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	1001	8.40	1.02	12	0.16	297.00	2438.00	3665	20220818	-31.92	2045	20221014	22.00	3260	-23.47	20230620	2400	3.96	20230726	3665	-31.92	20220818	2045	22.00	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
8	20230731	100924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	15	2	0.61	95609415	38602	14.33	2490	2490	2465	3200	1730	2465	2476.80	1.53	0	3668	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	995	8.35	1.02	12	0.10	297.00	2438.00	3665	20220818	-32.33	2045	20221014	21.27	3260	-23.93	20230620	2400	3.33	20230726	3665	-32.33	20220818	2045	21.27	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
9	20230731	090913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	5	2	0.20	4395645	1767	0.66	2490	2490	2470	3200	1730	2465	2487.63	1.53	0	-196	2515	2490	2460	2435	2405	2502	2447	40	735	100	1670	5	1	40137827	991	8.32	1.01	12	0.00	297.00	2438.00	3665	20220818	-32.61	2045	20221014	20.78	3260	-24.23	20230620	2400	2.92	20230726	3665	-32.61	20220818	2045	20.78	20221014	2.50	N	189980	100	40 억	615996	N	N	4	N	N
10	20230728	160915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	25	2	1.02	663202370	269023	100.75	2430	2485	2430	3170	1710	2440	2465.25	1.26	0	110588	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	989	8.30	1.01	12	0.67	297.00	2438.00	3665	20220818	-32.74	2045	20221014	20.54	3260	-24.39	20230620	2400	2.71	20230726	3665	-32.74	20220818	2045	20.54	20221014	2.55	N	189980	100	40 억	505370	N	N	4	N	N
11	20230728	150913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	35	2	1.43	656820230	266435	99.78	2430	2485	2430	3170	1710	2440	2465.24	1.26	0	110048	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	993	8.33	1.02	12	0.66	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
12	20230728	140912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	30	2	1.23	569439770	231052	86.53	2430	2485	2430	3170	1710	2440	2464.58	1.26	0	88202	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	991	8.32	1.01	12	0.58	297.00	2438.00	3665	20220818	-32.61	2045	20221014	20.78	3260	-24.23	20230620	2400	2.92	20230726	3665	-32.61	20220818	2045	20.78	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
13	20230728	130915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	35	2	1.43	488056035	198049	74.17	2430	2485	2430	3170	1710	2440	2464.35	1.26	0	69708	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	993	8.33	1.02	12	0.49	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
14	20230728	120912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	35	2	1.43	404209920	164113	61.46	2430	2485	2430	3170	1710	2440	2463.03	1.26	0	53881	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	993	8.33	1.02	12	0.41	297.00	2438.00	3665	20220818	-32.47	2045	20221014	21.03	3260	-24.08	20230620	2400	3.12	20230726	3665	-32.47	20220818	2045	21.03	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
15	20230728	110920	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	20	2	0.82	281682695	114542	42.90	2430	2485	2430	3170	1710	2440	2459.25	1.26	0	19490	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	987	8.28	1.01	12	0.29	297.00	2438.00	3665	20220818	-32.88	2045	20221014	20.29	3260	-24.54	20230620	2400	2.50	20230726	3665	-32.88	20220818	2045	20.29	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
16	20230728	100909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	15	2	0.61	174088065	70926	26.56	2430	2485	2430	3170	1710	2440	2454.56	1.26	0	3871	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	985	8.27	1.01	12	0.18	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
17	20230728	090917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	15	2	0.61	20336205	8331	3.12	2430	2460	2430	3170	1710	2440	2441.06	1.26	0	581	2503	2471	2443	2411	2383	2487	2427	40	730	100	1650	5	1	40137827	985	8.27	1.01	12	0.02	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.55	N	189980	100	40 억	505370	N	N	25	N	N
18	20230727	160911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	5	2	0.21	630679865	258286	60.95	2415	2475	2415	3165	1705	2435	2441.80	1.15	27149	44266	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	979	8.22	1.00	12	0.64	297.00	2438.00	3665	20220818	-33.42	2045	20221014	19.32	3260	-25.15	20230620	2400	1.67	20230726	3665	-33.42	20220818	2045	19.32	20221014	2.55	N	189980	100	40 억	460951	N	N	25	N	N
19	20230727	150910	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-5	5	-0.21	598584020	245098	57.84	2415	2475	2415	3165	1705	2435	2442.22	1.15	27149	44713	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	975	8.18	1.00	12	0.61	297.00	2438.00	3665	20220818	-33.70	2045	20221014	18.83	3260	-25.46	20230620	2400	1.25	20230726	3665	-33.70	20220818	2045	18.83	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
20	20230727	140906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	5	2	0.21	527351665	215792	50.93	2415	2475	2415	3165	1705	2435	2443.80	1.15	27149	44305	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	979	8.22	1.00	12	0.54	297.00	2438.00	3665	20220818	-33.42	2045	20221014	19.32	3260	-25.15	20230620	2400	1.67	20230726	3665	-33.42	20220818	2045	19.32	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
21	20230727	130905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	0	3	0.00	430516685	175913	41.51	2415	2475	2415	3165	1705	2435	2447.33	1.15	27149	32841	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	977	8.20	1.00	12	0.44	297.00	2438.00	3665	20220818	-33.56	2045	20221014	19.07	3260	-25.31	20230620	2400	1.46	20230726	3665	-33.56	20220818	2045	19.07	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
22	20230727	120907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	10	2	0.41	316636390	129136	30.48	2415	2475	2415	3165	1705	2435	2451.96	1.15	27149	40997	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	981	8.23	1.00	12	0.32	297.00	2438.00	3665	20220818	-33.29	2045	20221014	19.56	3260	-25.00	20230620	2400	1.88	20230726	3665	-33.29	20220818	2045	19.56	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
23	20230727	110910	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	20	2	0.82	244002705	99500	23.48	2415	2475	2415	3165	1705	2435	2452.29	1.15	27149	34974	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	985	8.27	1.01	12	0.25	297.00	2438.00	3665	20220818	-33.02	2045	20221014	20.05	3260	-24.69	20230620	2400	2.29	20230726	3665	-33.02	20220818	2045	20.05	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
24	20230727	100907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	119449685	48669	11.49	2415	2475	2415	3165	1705	2435	2454.33	1.15	27149	15044	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	983	8.25	1.00	12	0.12	297.00	2438.00	3665	20220818	-33.15	2045	20221014	19.80	3260	-24.85	20230620	2400	2.08	20230726	3665	-33.15	20220818	2045	19.80	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
25	20230727	090904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	35	2	1.44	38970990	15919	3.76	2415	2470	2415	3165	1705	2435	2448.08	1.15	27149	5272	2645	2540	2470	2365	2295	2505	2330	40	730	100	1650	5	1	40137827	991	8.32	1.01	12	0.04	297.00	2438.00	3665	20220818	-32.61	2045	20221014	20.78	3260	-24.23	20230620	2400	2.92	20230726	3665	-32.61	20220818	2045	20.78	20221014	2.55	N	189980	100	40 억	460951	N	N	43	N	N
26	20230726	160904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	-140	5	-5.44	1026221210	418890	227.71	2535	2575	2400	3345	1805	2575	2449.86	1.08	0	26380	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	977	8.20	1.00	12	1.04	297.00	2438.00	3665	20220818	-33.56	2045	20221014	19.07	3260	-25.31	20230620	2400	1.46	20230726	3665	-33.56	20220818	2045	19.07	20221014	2.57	N	189980	100	40 억	433802	N	N	43	N	N
27	20230726	150909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-145	5	-5.63	996825300	406784	221.13	2535	2575	2400	3345	1805	2575	2450.50	1.08	0	19845	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	975	8.18	1.00	12	1.01	297.00	2438.00	3665	20220818	-33.70	2045	20221014	18.83	3260	-25.46	20230620	2400	1.25	20230726	3665	-33.70	20220818	2045	18.83	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
28	20230726	140903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2415	-160	5	-6.21	897408455	365843	198.87	2535	2575	2400	3345	1805	2575	2452.99	1.08	0	18264	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	969	8.13	0.99	12	0.91	297.00	2438.00	3665	20220818	-34.11	2045	20221014	18.09	3260	-25.92	20230620	2400	0.62	20230726	3665	-34.11	20220818	2045	18.09	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
29	20230726	130900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	-150	5	-5.83	782178830	318092	172.92	2535	2575	2415	3345	1805	2575	2458.97	1.08	0	28102	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	973	8.16	0.99	12	0.79	297.00	2438.00	3665	20220818	-33.83	2045	20221014	18.58	3260	-25.61	20230620	2415	0.41	20230726	3665	-33.83	20220818	2045	18.58	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
30	20230726	120903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	-150	5	-5.83	695078575	282217	153.41	2535	2575	2415	3345	1805	2575	2462.92	1.08	0	48014	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	973	8.16	0.99	12	0.70	297.00	2438.00	3665	20220818	-33.83	2045	20221014	18.58	3260	-25.61	20230620	2415	0.41	20230726	3665	-33.83	20220818	2045	18.58	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
31	20230726	110858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-125	5	-4.85	623301135	252776	137.41	2535	2575	2415	3345	1805	2575	2465.82	1.08	0	55234	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	983	8.25	1.00	12	0.63	297.00	2438.00	3665	20220818	-33.15	2045	20221014	19.80	3260	-24.85	20230620	2415	1.45	20230726	3665	-33.15	20220818	2045	19.80	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
32	20230726	100906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-125	5	-4.85	413462390	166698	90.62	2535	2575	2445	3345	1805	2575	2480.31	1.08	0	36253	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	983	8.25	1.00	12	0.42	297.00	2438.00	3665	20220818	-33.15	2045	20221014	19.80	3260	-24.85	20230620	2445	0.20	20230726	3665	-33.15	20220818	2045	19.80	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
33	20230726	090859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	-55	5	-2.14	40324725	15918	8.65	2535	2575	2510	3345	1805	2575	2533.28	1.08	0	2258	2761	2667	2586	2492	2411	2627	2452	40	770	100	1750	5	1	40137827	1011	8.48	1.03	12	0.04	297.00	2438.00	3665	20220818	-31.24	2045	20221014	23.23	3260	-22.70	20230620	2500	0.80	20230314	3665	-31.24	20220818	2045	23.23	20221014	2.57	N	189980	100	40 억	433802	N	N	0	N	N
34	20230725	160857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2575	-85	5	-3.20	476043640	183734	90.20	2660	2680	2505	3455	1865	2660	2590.96	1.09	0	-3884	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1034	8.67	1.06	12	0.46	297.00	2438.00	3665	20220818	-29.74	2045	20221014	25.92	3260	-21.01	20230620	2500	3.00	20230314	3665	-29.74	20220818	2045	25.92	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
35	20230725	150847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2595	-65	5	-2.44	446743990	172357	84.62	2660	2680	2505	3455	1865	2660	2591.97	1.09	0	-3814	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1042	8.74	1.06	12	0.43	297.00	2438.00	3665	20220818	-29.20	2045	20221014	26.89	3260	-20.40	20230620	2500	3.80	20230314	3665	-29.20	20220818	2045	26.89	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
36	20230725	140847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2595	-65	5	-2.44	414918630	160064	78.58	2660	2680	2505	3455	1865	2660	2592.20	1.09	0	406	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1042	8.74	1.06	12	0.40	297.00	2438.00	3665	20220818	-29.20	2045	20221014	26.89	3260	-20.40	20230620	2500	3.80	20230314	3665	-29.20	20220818	2045	26.89	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
37	20230725	130855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2575	-85	5	-3.20	326937735	125872	61.80	2660	2680	2505	3455	1865	2660	2597.38	1.09	0	-9068	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1034	8.67	1.06	12	0.31	297.00	2438.00	3665	20220818	-29.74	2045	20221014	25.92	3260	-21.01	20230620	2500	3.00	20230314	3665	-29.74	20220818	2045	25.92	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
38	20230725	120855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2580	-80	5	-3.01	283018195	108847	53.44	2660	2680	2505	3455	1865	2660	2600.15	1.09	0	-4788	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1036	8.69	1.06	12	0.27	297.00	2438.00	3665	20220818	-29.60	2045	20221014	26.16	3260	-20.86	20230620	2500	3.20	20230314	3665	-29.60	20220818	2045	26.16	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
39	20230725	110853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2585	-75	5	-2.82	180215740	68886	33.82	2660	2680	2505	3455	1865	2660	2616.14	1.09	0	-9123	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1038	8.70	1.06	12	0.17	297.00	2438.00	3665	20220818	-29.47	2045	20221014	26.41	3260	-20.71	20230620	2500	3.40	20230314	3665	-29.47	20220818	2045	26.41	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
40	20230725	100852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2630	-30	5	-1.13	88343810	33601	16.50	2660	2680	2505	3455	1865	2660	2629.20	1.09	0	1460	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1056	8.86	1.08	12	0.08	297.00	2438.00	3665	20220818	-28.24	2045	20221014	28.61	3260	-19.33	20230620	2500	5.20	20230314	3665	-28.24	20220818	2045	28.61	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
41	20230725	090852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2625	-35	5	-1.32	32607585	12412	6.09	2660	2680	2505	3455	1865	2660	2627.10	1.09	0	-567	2810	2735	2675	2600	2540	2705	2570	40	795	100	1800	5	1	40137827	1054	8.84	1.08	12	0.03	297.00	2438.00	3665	20220818	-28.38	2045	20221014	28.36	3260	-19.48	20230620	2500	5.00	20230314	3665	-28.38	20220818	2045	28.36	20221014	2.55	N	189980	100	40 억	438217	N	N	0	N	N
42	20230724	160854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2660	-90	5	-3.27	539579720	203442	353.36	2750	2750	2615	3575	1925	2750	2652.25	1.06	0	12722	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1068	8.96	1.09	12	0.51	297.00	2438.00	3665	20220818	-27.42	2045	20221014	30.07	3260	-18.40	20230620	2500	6.40	20230314	3665	-27.42	20220818	2045	30.07	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
43	20230724	150851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2670	-80	5	-2.91	534801765	201648	350.24	2750	2750	2615	3575	1925	2750	2652.16	1.06	0	12796	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1072	8.99	1.10	12	0.50	297.00	2438.00	3665	20220818	-27.15	2045	20221014	30.56	3260	-18.10	20230620	2500	6.80	20230314	3665	-27.15	20220818	2045	30.56	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
44	20230724	140848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2655	-95	5	-3.45	516789350	194887	338.50	2750	2750	2615	3575	1925	2750	2651.74	1.06	0	12843	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1066	8.94	1.09	12	0.49	297.00	2438.00	3665	20220818	-27.56	2045	20221014	29.83	3260	-18.56	20230620	2500	6.20	20230314	3665	-27.56	20220818	2045	29.83	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
45	20230724	130849	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2640	-110	5	-4.00	370391080	139519	242.33	2750	2750	2615	3575	1925	2750	2654.77	1.06	0	-11442	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1060	8.89	1.08	12	0.35	297.00	2438.00	3665	20220818	-27.97	2045	20221014	29.10	3260	-19.02	20230620	2500	5.60	20230314	3665	-27.97	20220818	2045	29.10	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
46	20230724	120850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2655	-95	5	-3.45	319469300	120210	208.79	2750	2750	2615	3575	1925	2750	2657.59	1.06	0	-10024	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1066	8.94	1.09	12	0.30	297.00	2438.00	3665	20220818	-27.56	2045	20221014	29.83	3260	-18.56	20230620	2500	6.20	20230314	3665	-27.56	20220818	2045	29.83	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
47	20230724	110854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2685	-65	5	-2.36	256494985	96493	167.60	2750	2750	2615	3575	1925	2750	2658.17	1.06	0	-6106	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1078	9.04	1.10	12	0.24	297.00	2438.00	3665	20220818	-26.74	2045	20221014	31.30	3260	-17.64	20230620	2500	7.40	20230314	3665	-26.74	20220818	2045	31.30	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
48	20230724	100845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2680	-70	5	-2.55	220641650	83110	144.35	2750	2750	2615	3575	1925	2750	2654.81	1.06	0	618	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1076	9.02	1.10	12	0.21	297.00	2438.00	3665	20220818	-26.88	2045	20221014	31.05	3260	-17.79	20230620	2500	7.20	20230314	3665	-26.88	20220818	2045	31.05	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
49	20230724	090851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2650	-100	5	-3.64	76005185	28481	49.47	2750	2750	2615	3575	1925	2750	2668.63	1.06	0	2796	2786	2767	2746	2727	2706	2770	2730	40	825	100	1870	5	1	40137827	1064	8.92	1.09	12	0.07	297.00	2438.00	3665	20220818	-27.69	2045	20221014	29.58	3260	-18.71	20230620	2500	6.00	20230314	3665	-27.69	20220818	2045	29.58	20221014	2.52	N	189980	100	40 억	425499	N	N	0	N	N
50	20230721	160841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	157840350	57472	65.95	2750	2765	2725	3575	1925	2750	2746.36	1.08	0	-9386	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.14	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
51	20230721	150844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	136894725	49851	57.20	2750	2765	2725	3575	1925	2750	2746.08	1.08	0	-7111	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.12	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
52	20230721	140841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2745	-5	5	-0.18	125189200	45585	52.31	2750	2765	2725	3575	1925	2750	2746.28	1.08	0	-5819	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1102	9.24	1.13	12	0.11	297.00	2438.00	3665	20220818	-25.10	2045	20221014	34.23	3260	-15.80	20230620	2500	9.80	20230314	3665	-25.10	20220818	2045	34.23	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
53	20230721	130843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2745	-5	5	-0.18	109842635	39986	45.88	2750	2765	2725	3575	1925	2750	2747.03	1.08	0	-3787	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1102	9.24	1.13	12	0.10	297.00	2438.00	3665	20220818	-25.10	2045	20221014	34.23	3260	-15.80	20230620	2500	9.80	20230314	3665	-25.10	20220818	2045	34.23	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
54	20230721	120854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2760	10	2	0.36	66647445	24241	27.81	2750	2765	2740	3575	1925	2750	2749.37	1.08	0	-2266	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1108	9.29	1.13	12	0.06	297.00	2438.00	3665	20220818	-24.69	2045	20221014	34.96	3260	-15.34	20230620	2500	10.40	20230314	3665	-24.69	20220818	2045	34.96	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
55	20230721	110850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	5	2	0.18	58882630	21421	24.58	2750	2765	2740	3575	1925	2750	2748.83	1.08	0	-2716	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.05	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
56	20230721	100848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	5	2	0.18	32576520	11852	13.60	2750	2765	2740	3575	1925	2750	2748.61	1.08	0	-2253	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.03	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
57	20230721	090847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2745	-5	5	-0.18	3485445	1268	1.45	2750	2755	2745	3575	1925	2750	2748.77	1.08	0	-448	2790	2770	2735	2715	2680	2780	2725	40	825	100	1870	5	1	40137827	1102	9.24	1.13	12	0.00	297.00	2438.00	3665	20220818	-25.10	2045	20221014	34.23	3260	-15.80	20230620	2500	9.80	20230314	3665	-25.10	20220818	2045	34.23	20221014	2.52	N	189980	100	40 억	434885	N	N	0	N	N
58	20230720	160839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	20	2	0.73	237412805	87074	75.59	2740	2755	2700	3545	1915	2730	2726.56	1.05	0	11577	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1104	9.26	1.13	12	0.22	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
59	20230720	150840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	20	2	0.73	224955545	82543	71.65	2740	2755	2700	3545	1915	2730	2725.31	1.05	0	11573	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1104	9.26	1.13	12	0.21	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
60	20230720	140838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	5	2	0.18	193719050	71122	61.74	2740	2755	2700	3545	1915	2730	2723.76	1.05	0	7493	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1098	9.21	1.12	12	0.18	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
61	20230720	130839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	20	2	0.73	160130100	58806	51.05	2740	2755	2700	3545	1915	2730	2723.02	1.05	0	5138	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1104	9.26	1.13	12	0.15	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
62	20230720	120845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	10	2	0.37	126359805	46496	40.36	2740	2750	2700	3545	1915	2730	2717.65	1.05	0	1319	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1100	9.23	1.12	12	0.12	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
63	20230720	110843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	5	2	0.18	100177270	36900	32.03	2740	2750	2700	3545	1915	2730	2714.83	1.05	0	575	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1098	9.21	1.12	12	0.09	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
64	20230720	100834	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2715	-15	5	-0.55	58727735	21679	18.82	2740	2750	2700	3545	1915	2730	2708.97	1.05	0	-989	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1090	9.14	1.11	12	0.05	297.00	2438.00	3665	20220818	-25.92	2045	20221014	32.76	3260	-16.72	20230620	2500	8.60	20230314	3665	-25.92	20220818	2045	32.76	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
65	20230720	090835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2730	0	3	0.00	11763060	4330	3.76	2740	2750	2700	3545	1915	2730	2716.64	1.05	0	-1079	2816	2772	2741	2697	2666	2757	2682	40	815	100	1850	5	1	40137827	1096	9.19	1.12	12	0.01	297.00	2438.00	3665	20220818	-25.51	2045	20221014	33.50	3260	-16.26	20230620	2500	9.20	20230314	3665	-25.51	20220818	2045	33.50	20221014	2.53	N	189980	100	40 억	422621	N	N	0	N	N
66	20230719	160850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2730	-55	5	-1.97	314860540	115196	83.38	2785	2785	2710	3620	1950	2785	2733.26	1.13	0	-29561	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1096	9.19	1.12	12	0.29	297.00	2438.00	3665	20220818	-25.51	2045	20221014	33.50	3260	-16.26	20230620	2500	9.20	20230314	3665	-25.51	20220818	2045	33.50	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
67	20230719	150851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-45	5	-1.62	307833650	112623	81.52	2785	2785	2710	3620	1950	2785	2733.31	1.13	0	-28906	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1100	9.23	1.12	12	0.28	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
68	20230719	140852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	-50	5	-1.80	250938340	91850	66.49	2785	2785	2710	3620	1950	2785	2732.04	1.13	0	-22448	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1098	9.21	1.12	12	0.23	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
69	20230719	130841	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2725	-60	5	-2.15	188775360	69030	49.97	2785	2785	2710	3620	1950	2785	2734.69	1.13	0	-16684	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1094	9.18	1.12	12	0.17	297.00	2438.00	3665	20220818	-25.65	2045	20221014	33.25	3260	-16.41	20230620	2500	9.00	20230314	3665	-25.65	20220818	2045	33.25	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
70	20230719	120855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	-50	5	-1.80	151635745	55400	40.10	2785	2785	2710	3620	1950	2785	2737.11	1.13	0	-16354	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1098	9.21	1.12	12	0.14	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
71	20230719	110853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-45	5	-1.62	131133185	47882	34.66	2785	2785	2710	3620	1950	2785	2738.67	1.13	0	-13901	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1100	9.23	1.12	12	0.12	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
72	20230719	100845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-45	5	-1.62	99513985	36319	26.29	2785	2785	2710	3620	1950	2785	2740.00	1.13	0	-9241	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1100	9.23	1.12	12	0.09	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
73	20230719	090845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2710	-75	5	-2.69	29694140	10779	7.80	2785	2785	2710	3620	1950	2785	2754.81	1.13	0	-2973	2858	2821	2788	2751	2718	2805	2735	40	835	100	1890	5	1	40137827	1088	9.12	1.11	12	0.03	297.00	2438.00	3665	20220818	-26.06	2045	20221014	32.52	3260	-16.87	20230620	2500	8.40	20230314	3665	-26.06	20220818	2045	32.52	20221014	2.58	N	189980	100	40 억	452176	N	N	0	N	N
74	20230718	160844	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-15	5	-0.54	369169560	132807	90.57	2810	2825	2755	3640	1960	2800	2779.59	1.20	0	-27708	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1118	9.38	1.14	12	0.33	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
75	20230718	150843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-15	5	-0.54	325083115	116939	79.75	2810	2825	2755	3640	1960	2800	2779.94	1.20	0	-24116	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1118	9.38	1.14	12	0.29	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
76	20230718	140839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2775	-25	5	-0.89	302070405	108639	74.09	2810	2825	2755	3640	1960	2800	2780.50	1.20	0	-20725	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1114	9.34	1.14	12	0.27	297.00	2438.00	3665	20220818	-24.28	2045	20221014	35.70	3260	-14.88	20230620	2500	11.00	20230314	3665	-24.28	20220818	2045	35.70	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
77	20230718	130840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-15	5	-0.54	265113590	95320	65.00	2810	2825	2755	3640	1960	2800	2781.30	1.20	0	-17742	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1118	9.38	1.14	12	0.24	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
78	20230718	120847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2765	-35	5	-1.25	216391385	77723	53.00	2810	2825	2755	3640	1960	2800	2784.14	1.20	0	-10624	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1110	9.31	1.13	12	0.19	297.00	2438.00	3665	20220818	-24.56	2045	20221014	35.21	3260	-15.18	20230620	2500	10.60	20230314	3665	-24.56	20220818	2045	35.21	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
79	20230718	110848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-15	5	-0.54	188890940	67761	46.21	2810	2825	2765	3640	1960	2800	2787.61	1.20	0	-7096	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1118	9.38	1.14	12	0.17	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
80	20230718	100840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2780	-20	5	-0.71	132575750	47465	32.37	2810	2825	2770	3640	1960	2800	2793.13	1.20	0	-507	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1116	9.36	1.14	12	0.12	297.00	2438.00	3665	20220818	-24.15	2045	20221014	35.94	3260	-14.72	20230620	2500	11.20	20230314	3665	-24.15	20220818	2045	35.94	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
81	20230718	090838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2805	5	2	0.18	31097240	11073	7.55	2810	2825	2800	3640	1960	2800	2808.38	1.20	0	3009	2853	2826	2773	2746	2693	2840	2760	40	840	100	1900	5	1	40137827	1126	9.44	1.15	12	0.03	297.00	2438.00	3665	20220818	-23.47	2045	20221014	37.16	3260	-13.96	20230620	2500	12.20	20230314	3665	-23.47	20220818	2045	37.16	20221014	2.64	N	189980	100	40 억	479826	N	N	0	N	N
82	20230717	160839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2800	45	2	1.63	402708320	146361	130.72	2755	2800	2720	3580	1930	2755	2751.47	1.12	0	28460	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1124	9.43	1.15	12	0.36	297.00	2438.00	3665	20220818	-23.60	2045	20221014	36.92	3260	-14.11	20230620	2500	12.00	20230314	3665	-23.60	20220818	2045	36.92	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
83	20230717	150836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2795	40	2	1.45	388641390	141325	126.22	2755	2800	2720	3580	1930	2755	2749.98	1.12	0	28862	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1122	9.41	1.15	12	0.35	297.00	2438.00	3665	20220818	-23.74	2045	20221014	36.67	3260	-14.26	20230620	2500	11.80	20230314	3665	-23.74	20220818	2045	36.67	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
84	20230717	140839	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2770	15	2	0.54	321757065	117288	104.76	2755	2770	2720	3580	1930	2755	2743.31	1.12	0	16470	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1112	9.33	1.14	12	0.29	297.00	2438.00	3665	20220818	-24.42	2045	20221014	35.45	3260	-15.03	20230620	2500	10.80	20230314	3665	-24.42	20220818	2045	35.45	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
85	20230717	130830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	-20	5	-0.73	176152520	64285	57.42	2755	2760	2720	3580	1930	2755	2740.18	1.12	0	14180	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1098	9.21	1.12	12	0.16	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
86	20230717	120842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-15	5	-0.54	156138685	56977	50.89	2755	2760	2720	3580	1930	2755	2740.38	1.12	0	14277	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1100	9.23	1.12	12	0.14	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
87	20230717	110832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	-20	5	-0.73	143663145	52418	46.82	2755	2760	2720	3580	1930	2755	2740.72	1.12	0	14374	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1098	9.21	1.12	12	0.13	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
88	20230717	100832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	0	3	0.00	112676590	41123	36.73	2755	2760	2720	3580	1930	2755	2739.99	1.12	0	12005	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.10	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
89	20230717	090832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-15	5	-0.54	26291075	9591	8.57	2755	2755	2735	3580	1930	2755	2741.22	1.12	0	1067	2838	2796	2758	2716	2678	2777	2697	40	825	100	1870	5	1	40137827	1100	9.23	1.12	12	0.02	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.61	N	189980	100	40 억	451296	N	N	0	N	N
90	20230714	160831	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	0	3	0.00	306820880	111785	85.72	2760	2800	2720	3580	1930	2755	2744.74	1.14	0	-4941	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.28	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
91	20230714	150835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2760	5	2	0.18	301193680	109744	84.15	2760	2800	2720	3580	1930	2755	2744.51	1.14	0	-4786	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1108	9.29	1.13	12	0.27	297.00	2438.00	3665	20220818	-24.69	2045	20221014	34.96	3260	-15.34	20230620	2500	10.40	20230314	3665	-24.69	20220818	2045	34.96	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
92	20230714	140840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-5	5	-0.18	273027655	99520	76.31	2760	2800	2720	3580	1930	2755	2743.45	1.14	0	-5393	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.25	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
93	20230714	130827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	0	3	0.00	240802345	87828	67.35	2760	2800	2720	3580	1930	2755	2741.75	1.14	0	-5708	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.22	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
94	20230714	120828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2720	-35	5	-1.27	188339740	68747	52.72	2760	2800	2720	3580	1930	2755	2739.61	1.14	0	-4436	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1092	9.16	1.12	12	0.17	297.00	2438.00	3665	20220818	-25.78	2045	20221014	33.01	3260	-16.56	20230620	2500	8.80	20230314	3665	-25.78	20220818	2045	33.01	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
95	20230714	110837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-15	5	-0.54	118910450	43325	33.22	2760	2800	2725	3580	1930	2755	2744.62	1.14	0	-2950	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1100	9.23	1.12	12	0.11	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
96	20230714	100838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2735	-20	5	-0.73	92141240	33526	25.71	2760	2800	2725	3580	1930	2755	2748.35	1.14	0	-1176	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1098	9.21	1.12	12	0.08	297.00	2438.00	3665	20220818	-25.38	2045	20221014	33.74	3260	-16.10	20230620	2500	9.40	20230314	3665	-25.38	20220818	2045	33.74	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
97	20230714	090834	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2765	10	2	0.36	18352405	6600	5.06	2760	2800	2760	3580	1930	2755	2780.67	1.14	0	-3325	2825	2790	2765	2730	2705	2807	2747	40	825	100	1870	5	1	40137827	1110	9.31	1.13	12	0.02	297.00	2438.00	3665	20220818	-24.56	2045	20221014	35.21	3260	-15.18	20230620	2500	10.60	20230314	3665	-24.56	20220818	2045	35.21	20221014	2.62	N	189980	100	40 억	456237	N	N	0	N	N
98	20230713	160830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	5	2	0.18	358938640	130302	170.72	2745	2800	2740	3575	1925	2750	2754.67	1.12	0	-7397	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.32	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
99	20230713	150825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	339194610	123130	161.33	2745	2800	2740	3575	1925	2750	2754.77	1.12	0	-6552	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.31	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
100	20230713	140824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	288099045	104543	136.97	2745	2800	2740	3575	1925	2750	2755.79	1.12	0	-3530	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.26	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
101	20230713	130829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	229828325	83353	109.21	2745	2800	2740	3575	1925	2750	2757.29	1.12	0	-2867	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.21	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
102	20230713	120824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	206152045	74738	97.92	2745	2800	2740	3575	1925	2750	2758.33	1.12	0	519	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.19	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
103	20230713	110828	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	5	2	0.18	153367845	55531	72.76	2745	2800	2740	3575	1925	2750	2761.84	1.12	0	3881	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.14	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
104	20230713	100823	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2760	10	2	0.36	101040550	36619	47.98	2745	2800	2740	3575	1925	2750	2759.24	1.12	0	8220	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1108	9.29	1.13	12	0.09	297.00	2438.00	3665	20220818	-24.69	2045	20221014	34.96	3260	-15.34	20230620	2500	10.40	20230314	3665	-24.69	20220818	2045	34.96	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
105	20230713	090817	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2765	15	2	0.55	50606120	18420	24.13	2745	2765	2740	3575	1925	2750	2747.35	1.12	0	10995	2803	2776	2758	2731	2713	2767	2722	40	825	100	1870	5	1	40137827	1110	9.31	1.13	12	0.05	297.00	2438.00	3665	20220818	-24.56	2045	20221014	35.21	3260	-15.18	20230620	2500	10.60	20230314	3665	-24.56	20220818	2045	35.21	20221014	2.58	N	189980	100	40 억	449738	N	N	0	N	N
106	20230712	160821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-30	5	-1.08	210453920	76324	45.59	2780	2785	2740	3610	1950	2780	2757.36	1.17	0	-19694	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1104	9.26	1.13	12	0.19	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
107	20230712	150815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2760	-20	5	-0.72	200201445	72599	43.36	2780	2785	2740	3610	1950	2780	2757.62	1.17	0	-19052	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1108	9.29	1.13	12	0.18	297.00	2438.00	3665	20220818	-24.69	2045	20221014	34.96	3260	-15.34	20230620	2500	10.40	20230314	3665	-24.69	20220818	2045	34.96	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
108	20230712	140813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	-25	5	-0.90	177158760	64236	38.37	2780	2785	2740	3610	1950	2780	2757.92	1.17	0	-17215	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1106	9.28	1.13	12	0.16	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
109	20230712	130816	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-30	5	-1.08	154812640	56116	33.52	2780	2785	2740	3610	1950	2780	2758.77	1.17	0	-15714	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1104	9.26	1.13	12	0.14	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
110	20230712	120819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	-25	5	-0.90	131048770	47473	28.36	2780	2785	2740	3610	1950	2780	2760.47	1.17	0	-15061	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1106	9.28	1.13	12	0.12	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
111	20230712	110818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-30	5	-1.08	119344370	43216	25.81	2780	2785	2740	3610	1950	2780	2761.55	1.17	0	-12294	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1104	9.26	1.13	12	0.11	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
112	20230712	100818	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-30	5	-1.08	70031755	25261	15.09	2780	2785	2750	3610	1950	2780	2772.31	1.17	0	-9120	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1104	9.26	1.13	12	0.06	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
113	20230712	090819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2780	0	3	0.00	31679985	11395	6.81	2780	2785	2760	3610	1950	2780	2780.17	1.17	0	-9393	2866	2822	2791	2747	2716	2807	2732	40	830	100	1890	5	1	40137827	1116	9.36	1.14	12	0.03	297.00	2438.00	3665	20220818	-24.15	2045	20221014	35.94	3260	-14.72	20230620	2500	11.20	20230314	3665	-24.15	20220818	2045	35.94	20221014	2.56	N	189980	100	40 억	469411	N	N	0	N	N
114	20230711	160808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2780	-60	5	-2.11	466737440	167411	59.55	2785	2835	2760	3690	1990	2840	2787.93	1.26	0	-37490	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1116	9.36	1.14	12	0.42	297.00	2438.00	3665	20220818	-24.15	2045	20221014	35.94	3260	-14.72	20230620	2500	11.20	20230314	3665	-24.15	20220818	2045	35.94	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
115	20230711	150805	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2790	-50	5	-1.76	454835295	163123	58.02	2785	2835	2760	3690	1990	2840	2788.25	1.26	0	-36037	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1120	9.39	1.14	12	0.41	297.00	2438.00	3665	20220818	-23.87	2045	20221014	36.43	3260	-14.42	20230620	2500	11.60	20230314	3665	-23.87	20220818	2045	36.43	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
116	20230711	140800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2770	-70	5	-2.46	425001825	152373	54.20	2785	2835	2765	3690	1990	2840	2789.17	1.26	0	-26630	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1112	9.33	1.14	12	0.38	297.00	2438.00	3665	20220818	-24.42	2045	20221014	35.45	3260	-15.03	20230620	2500	10.80	20230314	3665	-24.42	20220818	2045	35.45	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
117	20230711	130752	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2775	-65	5	-2.29	372796545	133552	47.51	2785	2835	2775	3690	1990	2840	2791.34	1.26	0	-11819	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1114	9.34	1.14	12	0.33	297.00	2438.00	3665	20220818	-24.28	2045	20221014	35.70	3260	-14.88	20230620	2500	11.00	20230314	3665	-24.28	20220818	2045	35.70	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
118	20230711	120810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-55	5	-1.94	309831190	110898	39.45	2785	2835	2780	3690	1990	2840	2793.78	1.26	0	-4062	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1118	9.38	1.14	12	0.28	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
119	20230711	110815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-55	5	-1.94	289779830	103699	36.89	2785	2835	2780	3690	1990	2840	2794.37	1.26	0	-771	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1118	9.38	1.14	12	0.26	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
120	20230711	100812	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2795	-45	5	-1.58	124197445	44283	15.75	2785	2835	2785	3690	1990	2840	2804.51	1.26	0	-1962	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1122	9.41	1.15	12	0.11	297.00	2438.00	3665	20220818	-23.74	2045	20221014	36.67	3260	-14.26	20230620	2500	11.80	20230314	3665	-23.74	20220818	2045	36.67	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
121	20230711	090810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2825	-15	5	-0.53	48502960	17347	6.17	2785	2835	2785	3690	1990	2840	2795.66	1.26	0	3193	2960	2900	2800	2740	2640	2930	2770	40	850	100	1930	5	1	40137827	1134	9.51	1.16	12	0.04	297.00	2438.00	3665	20220818	-22.92	2045	20221014	38.14	3260	-13.34	20230620	2500	13.00	20230314	3665	-22.92	20220818	2045	38.14	20221014	2.56	N	189980	100	40 억	506902	N	N	0	N	N
122	20230710	160803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2840	85	2	3.09	783752230	280265	404.19	2735	2860	2700	3580	1930	2755	2796.43	1.34	0	-28966	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1140	9.56	1.16	12	0.70	297.00	2438.00	3665	20220818	-22.51	2045	20221014	38.88	3260	-12.88	20230620	2500	13.60	20230314	3665	-22.51	20220818	2045	38.88	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
123	20230710	150804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2840	85	2	3.09	754225795	269860	389.18	2735	2860	2700	3580	1930	2755	2794.88	1.34	0	-26928	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1140	9.56	1.16	12	0.67	297.00	2438.00	3665	20220818	-22.51	2045	20221014	38.88	3260	-12.88	20230620	2500	13.60	20230314	3665	-22.51	20220818	2045	38.88	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
124	20230710	140757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2805	50	2	1.81	557960435	200737	289.50	2735	2850	2700	3580	1930	2755	2779.56	1.34	0	6400	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1126	9.44	1.15	12	0.50	297.00	2438.00	3665	20220818	-23.47	2045	20221014	37.16	3260	-13.96	20230620	2500	12.20	20230314	3665	-23.47	20220818	2045	37.16	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
125	20230710	130747	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2800	45	2	1.63	538149790	193661	279.29	2735	2850	2700	3580	1930	2755	2778.82	1.34	0	6582	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1124	9.43	1.15	12	0.48	297.00	2438.00	3665	20220818	-23.60	2045	20221014	36.92	3260	-14.11	20230620	2500	12.00	20230314	3665	-23.60	20220818	2045	36.92	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
126	20230710	120808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2810	55	2	2.00	486741540	175332	252.86	2735	2850	2700	3580	1930	2755	2776.11	1.34	0	7881	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1128	9.46	1.15	12	0.44	297.00	2438.00	3665	20220818	-23.33	2045	20221014	37.41	3260	-13.80	20230620	2500	12.40	20230314	3665	-23.33	20220818	2045	37.41	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
127	20230710	110805	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	0	3	0.00	207231465	75947	109.53	2735	2770	2700	3580	1930	2755	2728.63	1.34	0	23140	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.19	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
128	20230710	100807	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-5	5	-0.18	175335670	64353	92.81	2735	2755	2700	3580	1930	2755	2724.59	1.34	0	23387	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.16	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
129	20230710	090758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2745	-10	5	-0.36	12991275	4761	6.87	2735	2750	2725	3580	1930	2755	2728.69	1.34	0	-771	2811	2782	2751	2722	2691	2797	2737	40	825	100	1870	5	1	40137827	1102	9.24	1.13	12	0.01	297.00	2438.00	3665	20220818	-25.10	2045	20221014	34.23	3260	-15.80	20230620	2500	9.80	20230314	3665	-25.10	20220818	2045	34.23	20221014	2.56	N	189980	100	40 억	535869	N	N	0	N	N
130	20230707	160757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2755	5	2	0.18	186294875	67771	38.51	2720	2780	2720	3575	1925	2750	2748.88	1.35	0	-5138	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1106	9.28	1.13	12	0.17	297.00	2438.00	3665	20220818	-24.83	2045	20221014	34.72	3260	-15.49	20230620	2500	10.20	20230314	3665	-24.83	20220818	2045	34.72	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
131	20230707	150756	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2765	15	2	0.55	174957325	63653	36.17	2720	2780	2720	3575	1925	2750	2748.61	1.35	0	-5121	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1110	9.31	1.13	12	0.16	297.00	2438.00	3665	20220818	-24.56	2045	20221014	35.21	3260	-15.18	20230620	2500	10.60	20230314	3665	-24.56	20220818	2045	35.21	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
132	20230707	140811	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	127951915	46611	26.48	2720	2780	2720	3575	1925	2750	2745.10	1.35	0	-4010	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.12	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
133	20230707	130801	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-10	5	-0.36	108006200	39362	22.37	2720	2780	2720	3575	1925	2750	2743.92	1.35	0	-1007	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1100	9.23	1.12	12	0.10	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
134	20230707	120805	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2745	-5	5	-0.18	96798435	35273	20.04	2720	2780	2720	3575	1925	2750	2744.26	1.35	0	1650	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1102	9.24	1.13	12	0.09	297.00	2438.00	3665	20220818	-25.10	2045	20221014	34.23	3260	-15.80	20230620	2500	9.80	20230314	3665	-25.10	20220818	2045	34.23	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
135	20230707	110807	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	93118450	33931	19.28	2720	2780	2720	3575	1925	2750	2744.35	1.35	0	2418	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.08	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
136	20230707	100757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2740	-10	5	-0.36	71854835	26174	14.87	2720	2780	2720	3575	1925	2750	2745.28	1.35	0	5142	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1100	9.23	1.12	12	0.07	297.00	2438.00	3665	20220818	-25.24	2045	20221014	33.99	3260	-15.95	20230620	2500	9.60	20230314	3665	-25.24	20220818	2045	33.99	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
137	20230707	090758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	0	3	0.00	20142395	7376	4.19	2720	2750	2720	3575	1925	2750	2730.80	1.35	0	3535	2903	2826	2788	2711	2673	2807	2692	40	825	100	1870	5	1	40137827	1104	9.26	1.13	12	0.02	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.54	N	189980	100	40 억	541007	N	N	0	N	N
138	20230706	160757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2750	-85	5	-3.00	482365900	173632	105.57	2865	2865	2750	3685	1985	2835	2778.10	1.46	0	-39194	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1104	9.26	1.13	12	0.43	297.00	2438.00	3665	20220818	-24.97	2045	20221014	34.47	3260	-15.64	20230620	2500	10.00	20230314	3665	-24.97	20220818	2045	34.47	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
139	20230706	150758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2765	-70	5	-2.47	443778480	159619	97.05	2865	2865	2760	3685	1985	2835	2780.24	1.46	0	-40935	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1110	9.31	1.13	12	0.40	297.00	2438.00	3665	20220818	-24.56	2045	20221014	35.21	3260	-15.18	20230620	2500	10.60	20230314	3665	-24.56	20220818	2045	35.21	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
140	20230706	140759	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2770	-65	5	-2.29	399667160	143733	87.39	2865	2865	2760	3685	1985	2835	2780.62	1.46	0	-39065	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1112	9.33	1.14	12	0.36	297.00	2438.00	3665	20220818	-24.42	2045	20221014	35.45	3260	-15.03	20230620	2500	10.80	20230314	3665	-24.42	20220818	2045	35.45	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
141	20230706	130758	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2780	-55	5	-1.94	317237165	113943	69.28	2865	2865	2765	3685	1985	2835	2784.17	1.46	0	-33016	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1116	9.36	1.14	12	0.28	297.00	2438.00	3665	20220818	-24.15	2045	20221014	35.94	3260	-14.72	20230620	2500	11.20	20230314	3665	-24.15	20220818	2045	35.94	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
142	20230706	120749	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-50	5	-1.76	242631030	87123	52.97	2865	2865	2765	3685	1985	2835	2784.93	1.46	0	-14327	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1118	9.38	1.14	12	0.22	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
143	20230706	110802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2780	-55	5	-1.94	191204450	68589	41.70	2865	2865	2765	3685	1985	2835	2787.68	1.46	0	-10200	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1116	9.36	1.14	12	0.17	297.00	2438.00	3665	20220818	-24.15	2045	20221014	35.94	3260	-14.72	20230620	2500	11.20	20230314	3665	-24.15	20220818	2045	35.94	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
144	20230706	100757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2795	-40	5	-1.41	165894910	59480	36.17	2865	2865	2765	3685	1985	2835	2789.09	1.46	0	-6571	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1122	9.41	1.15	12	0.15	297.00	2438.00	3665	20220818	-23.74	2045	20221014	36.67	3260	-14.26	20230620	2500	11.80	20230314	3665	-23.74	20220818	2045	36.67	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
145	20230706	090757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2785	-50	5	-1.76	30864050	11014	6.70	2865	2865	2785	3685	1985	2835	2802.26	1.46	0	-6600	2951	2892	2841	2782	2731	2867	2757	40	850	100	1920	5	1	40137827	1118	9.38	1.14	12	0.03	297.00	2438.00	3665	20220818	-24.01	2045	20221014	36.19	3260	-14.57	20230620	2500	11.40	20230314	3665	-24.01	20220818	2045	36.19	20221014	2.55	N	189980	100	40 억	584160	N	N	0	N	N
146	20230705	160754	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2835	-45	5	-1.56	463855400	164465	158.15	2900	2900	2790	3740	2020	2880	2820.38	1.59	0	-54132	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1138	9.55	1.16	12	0.41	297.00	2438.00	3665	20220818	-22.65	2045	20221014	38.63	3260	-13.04	20230620	2500	13.40	20230314	3665	-22.65	20220818	2045	38.63	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
147	20230705	150750	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2810	-70	5	-2.43	428745930	152064	146.23	2900	2900	2790	3740	2020	2880	2819.51	1.59	0	-46580	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1128	9.46	1.15	12	0.38	297.00	2438.00	3665	20220818	-23.33	2045	20221014	37.41	3260	-13.80	20230620	2500	12.40	20230314	3665	-23.33	20220818	2045	37.41	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
148	20230705	140742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2800	-80	5	-2.78	368972170	130739	125.72	2900	2900	2790	3740	2020	2880	2822.20	1.59	0	-37756	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1124	9.43	1.15	12	0.33	297.00	2438.00	3665	20220818	-23.60	2045	20221014	36.92	3260	-14.11	20230620	2500	12.00	20230314	3665	-23.60	20220818	2045	36.92	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
149	20230705	130745	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2800	-80	5	-2.78	294091990	104024	100.03	2900	2900	2800	3740	2020	2880	2827.16	1.59	0	-29569	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1124	9.43	1.15	12	0.26	297.00	2438.00	3665	20220818	-23.60	2045	20221014	36.92	3260	-14.11	20230620	2500	12.00	20230314	3665	-23.60	20220818	2045	36.92	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
150	20230705	120743	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2815	-65	5	-2.26	249797115	88271	84.88	2900	2900	2800	3740	2020	2880	2829.89	1.59	0	-25029	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1130	9.48	1.15	12	0.22	297.00	2438.00	3665	20220818	-23.19	2045	20221014	37.65	3260	-13.65	20230620	2500	12.60	20230314	3665	-23.19	20220818	2045	37.65	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
151	20230705	110752	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2820	-60	5	-2.08	162042385	57040	54.85	2900	2900	2810	3740	2020	2880	2840.86	1.59	0	-20284	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1132	9.49	1.16	12	0.14	297.00	2438.00	3665	20220818	-23.06	2045	20221014	37.90	3260	-13.50	20230620	2500	12.80	20230314	3665	-23.06	20220818	2045	37.90	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
152	20230705	100746	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2835	-45	5	-1.56	76997935	26928	25.89	2900	2900	2830	3740	2020	2880	2859.40	1.59	0	-10179	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1138	9.55	1.16	12	0.07	297.00	2438.00	3665	20220818	-22.65	2045	20221014	38.63	3260	-13.04	20230620	2500	13.40	20230314	3665	-22.65	20220818	2045	38.63	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
153	20230705	090744	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2875	-5	5	-0.17	4338585	1504	1.45	2900	2900	2875	3740	2020	2880	2884.70	1.59	0	160	2933	2906	2863	2836	2793	2920	2850	40	860	100	1950	5	1	40137827	1154	9.68	1.18	12	0.00	297.00	2438.00	3665	20220818	-21.56	2045	20221014	40.59	3260	-11.81	20230620	2500	15.00	20230314	3665	-21.56	20220818	2045	40.59	20221014	2.53	N	189980	100	40 억	638292	N	N	0	N	N
154	20230704	160741	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2880	20	2	0.70	296286550	103783	102.29	2860	2890	2820	3715	2005	2860	2854.86	1.66	0	-27709	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1156	9.70	1.18	12	0.26	297.00	2438.00	3665	20220818	-21.42	2045	20221014	40.83	3260	-11.66	20230620	2500	15.20	20230314	3665	-21.42	20220818	2045	40.83	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
155	20230704	150733	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2885	25	2	0.87	283713245	99420	97.99	2860	2885	2820	3715	2005	2860	2853.68	1.66	0	-26407	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1158	9.71	1.18	12	0.25	297.00	2438.00	3665	20220818	-21.28	2045	20221014	41.08	3260	-11.50	20230620	2500	15.40	20230314	3665	-21.28	20220818	2045	41.08	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
156	20230704	140738	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2875	15	2	0.52	220097130	77289	76.18	2860	2885	2820	3715	2005	2860	2847.72	1.66	0	-20046	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1154	9.68	1.18	12	0.19	297.00	2438.00	3665	20220818	-21.56	2045	20221014	40.59	3260	-11.81	20230620	2500	15.00	20230314	3665	-21.56	20220818	2045	40.59	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
157	20230704	130727	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2860	0	3	0.00	168200355	59191	58.34	2860	2885	2820	3715	2005	2860	2841.65	1.66	0	-17664	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1148	9.63	1.17	12	0.15	297.00	2438.00	3665	20220818	-21.96	2045	20221014	39.85	3260	-12.27	20230620	2500	14.40	20230314	3665	-21.96	20220818	2045	39.85	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
158	20230704	120735	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2845	-15	5	-0.52	149030770	52457	51.70	2860	2885	2820	3715	2005	2860	2841.01	1.66	0	-17334	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1142	9.58	1.17	12	0.13	297.00	2438.00	3665	20220818	-22.37	2045	20221014	39.12	3260	-12.73	20230620	2500	13.80	20230314	3665	-22.37	20220818	2045	39.12	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
159	20230704	110730	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2845	-15	5	-0.52	131476195	46282	45.62	2860	2885	2820	3715	2005	2860	2840.76	1.66	0	-14919	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1142	9.58	1.17	12	0.12	297.00	2438.00	3665	20220818	-22.37	2045	20221014	39.12	3260	-12.73	20230620	2500	13.80	20230314	3665	-22.37	20220818	2045	39.12	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
160	20230704	100728	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2835	-25	5	-0.87	81025260	28485	28.08	2860	2885	2820	3715	2005	2860	2844.49	1.66	0	-10452	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1138	9.55	1.16	12	0.07	297.00	2438.00	3665	20220818	-22.65	2045	20221014	38.63	3260	-13.04	20230620	2500	13.40	20230314	3665	-22.65	20220818	2045	38.63	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
161	20230704	090726	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2870	10	2	0.35	5570230	1945	1.92	2860	2885	2855	3715	2005	2860	2863.87	1.66	0	-1085	2910	2885	2860	2835	2810	2897	2847	40	855	100	1940	5	1	40137827	1152	9.66	1.18	12	0.00	297.00	2438.00	3665	20220818	-21.69	2045	20221014	40.34	3260	-11.96	20230620	2500	14.80	20230314	3665	-21.69	20220818	2045	40.34	20221014	2.53	N	189980	100	40 억	666001	N	N	48	N	N
162	20230703	160719	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2860	25	2	0.88	290467515	101392	116.12	2835	2885	2835	3685	1985	2835	2864.81	1.69	0	-10911	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1148	9.63	1.17	12	0.25	297.00	2438.00	3665	20220818	-21.96	2045	20221014	39.85	3260	-12.27	20230620	2500	14.40	20230314	3665	-21.96	20220818	2045	39.85	20221014	2.50	N	189980	100	40 억	676912	N	N	48	N	N
163	20230703	150727	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2855	20	2	0.71	282039500	98439	112.74	2835	2885	2835	3685	1985	2835	2865.12	1.69	0	-9418	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1146	9.61	1.17	12	0.25	297.00	2438.00	3665	20220818	-22.10	2045	20221014	39.61	3260	-12.42	20230620	2500	14.20	20230314	3665	-22.10	20220818	2045	39.61	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N
164	20230703	140725	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2865	30	2	1.06	242355505	84507	96.78	2835	2885	2835	3685	1985	2835	2867.87	1.69	0	-6488	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1150	9.65	1.18	12	0.21	297.00	2438.00	3665	20220818	-21.83	2045	20221014	40.10	3260	-12.12	20230620	2500	14.60	20230314	3665	-21.83	20220818	2045	40.10	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N
165	20230703	130720	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2865	30	2	1.06	194292465	67705	77.54	2835	2885	2835	3685	1985	2835	2869.69	1.69	0	4889	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1150	9.65	1.18	12	0.17	297.00	2438.00	3665	20220818	-21.83	2045	20221014	40.10	3260	-12.12	20230620	2500	14.60	20230314	3665	-21.83	20220818	2045	40.10	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N
166	20230703	120729	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2880	45	2	1.59	156167885	54365	62.26	2835	2885	2835	3685	1985	2835	2872.58	1.69	0	6850	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1156	9.70	1.18	12	0.14	297.00	2438.00	3665	20220818	-21.42	2045	20221014	40.83	3260	-11.66	20230620	2500	15.20	20230314	3665	-21.42	20220818	2045	40.83	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N
167	20230703	110723	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2880	45	2	1.59	118854245	41412	47.43	2835	2885	2835	3685	1985	2835	2870.04	1.69	0	13576	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1156	9.70	1.18	12	0.10	297.00	2438.00	3665	20220818	-21.42	2045	20221014	40.83	3260	-11.66	20230620	2500	15.20	20230314	3665	-21.42	20220818	2045	40.83	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N
168	20230703	100712	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2875	40	2	1.41	54670070	19084	21.86	2835	2885	2835	3685	1985	2835	2864.71	1.69	0	9715	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1154	9.68	1.18	12	0.05	297.00	2438.00	3665	20220818	-21.56	2045	20221014	40.59	3260	-11.81	20230620	2500	15.00	20230314	3665	-21.56	20220818	2045	40.59	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N
169	20230703	090719	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2865	30	2	1.06	15480560	5442	6.23	2835	2870	2835	3685	1985	2835	2844.65	1.69	0	1973	2895	2865	2840	2810	2785	2862	2807	40	850	100	1920	5	1	40137827	1150	9.65	1.18	12	0.01	297.00	2438.00	3665	20220818	-21.83	2045	20221014	40.10	3260	-12.12	20230620	2500	14.60	20230314	3665	-21.83	20220818	2045	40.10	20221014	2.50	N	189980	100	40 억	676912	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History