KissMeData/025880/price/prices-20230701.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230731	160351	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2600	55	2	2.16	176663390	68487	76.29	2550	2605	2550	3305	1785	2545	2579.12	9.89	0	9151	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	435	10.36	0.70	12	0.41	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
3	20230731	150352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2595	50	2	1.96	164276205	63712	70.97	2550	2605	2550	3305	1785	2545	2578.42	9.89	0	8644	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	434	10.34	0.70	12	0.38	251.00	3724.00	4420	20220823	-41.29	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	4420	-41.29	20220823	2300	12.83	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
4	20230731	140351	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2585	40	2	1.57	127554855	49535	55.18	2550	2605	2550	3305	1785	2545	2575.05	9.89	0	2212	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	432	10.30	0.69	12	0.30	251.00	3724.00	4420	20220823	-41.52	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4420	-41.52	20220823	2300	12.39	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
5	20230731	130354	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2580	35	2	1.38	119956890	46588	51.90	2550	2605	2550	3305	1785	2545	2574.85	9.89	0	2212	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	431	10.28	0.69	12	0.28	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
6	20230731	120356	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2585	40	2	1.57	113444020	44065	49.09	2550	2605	2550	3305	1785	2545	2574.47	9.89	0	2169	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	432	10.30	0.69	12	0.26	251.00	3724.00	4420	20220823	-41.52	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4420	-41.52	20220823	2300	12.39	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
7	20230731	110357	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2585	40	2	1.57	91628495	35631	39.69	2550	2605	2550	3305	1785	2545	2571.60	9.89	0	1360	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	432	10.30	0.69	12	0.21	251.00	3724.00	4420	20220823	-41.52	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4420	-41.52	20220823	2300	12.39	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
8	20230731	100356	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2570	25	2	0.98	78153210	30408	33.87	2550	2605	2550	3305	1785	2545	2570.16	9.89	0	994	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	430	10.24	0.69	12	0.18	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
9	20230731	090353	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2550	5	2	0.20	5316720	2085	2.32	2550	2550	2550	3305	1785	2545	2550.00	9.89	0	-79	2625	2585	2540	2500	2455	2605	2520	84	760	500	1780	5	1	16715858	426	10.16	0.68	12	0.01	251.00	3724.00	4420	20220823	-42.31	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	4420	-42.31	20220823	2300	10.87	20230103	2.98	N	025880	500	83 억	1653589	N	N	N	N
10	20230728	160354	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2545	20	2	0.79	224568930	88153	59.76	2510	2580	2495	3280	1770	2525	2547.50	9.78	0	19239	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	425	10.14	0.68	12	0.53	251.00	3724.00	4420	20220823	-42.42	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	4420	-42.42	20220823	2300	10.65	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
11	20230728	150353	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2570	45	2	1.78	199828705	78443	53.18	2510	2580	2495	3280	1770	2525	2547.44	9.78	0	15775	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	430	10.24	0.69	12	0.47	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
12	20230728	140352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2555	30	2	1.19	182780060	71803	48.68	2510	2580	2495	3280	1770	2525	2545.58	9.78	0	15940	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	427	10.18	0.69	12	0.43	251.00	3724.00	4420	20220823	-42.19	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	4420	-42.19	20220823	2300	11.09	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
13	20230728	130353	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2550	25	2	0.99	154416310	60711	41.16	2510	2580	2495	3280	1770	2525	2543.47	9.78	0	10652	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	426	10.16	0.68	12	0.36	251.00	3724.00	4420	20220823	-42.31	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	4420	-42.31	20220823	2300	10.87	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
14	20230728	120350	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2575	50	2	1.98	132329050	52109	35.33	2510	2580	2495	3280	1770	2525	2539.47	9.78	0	7674	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	430	10.26	0.69	12	0.31	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
15	20230728	110354	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2565	40	2	1.58	106576055	42088	28.53	2510	2575	2495	3280	1770	2525	2532.22	9.78	0	3282	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	429	10.22	0.69	12	0.25	251.00	3724.00	4420	20220823	-41.97	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	4420	-41.97	20220823	2300	11.52	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
16	20230728	100352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2535	10	2	0.40	64664010	25656	17.39	2510	2535	2495	3280	1770	2525	2520.42	9.78	0	1798	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	424	10.10	0.68	12	0.15	251.00	3724.00	4420	20220823	-42.65	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4420	-42.65	20220823	2300	10.22	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
17	20230728	090354	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2515	-10	5	-0.40	16198705	6453	4.37	2510	2535	2495	3280	1770	2525	2510.21	9.78	0	-1282	2598	2561	2508	2471	2418	2580	2490	84	755	500	1760	5	1	16715858	420	10.02	0.68	12	0.04	251.00	3724.00	4420	20220823	-43.10	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	4420	-43.10	20220823	2300	9.35	20230103	2.83	N	025880	500	83 억	1634272	N	N	N	N
18	20230727	160352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2525	25	2	1.00	363823740	145251	27.59	2455	2545	2455	3250	1750	2500	2504.79	9.64	-71271	11063	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	422	10.06	0.68	12	0.87	251.00	3724.00	4420	20220823	-42.87	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	4420	-42.87	20220823	2300	9.78	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
19	20230727	150352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2495	-5	5	-0.20	313512575	125250	23.79	2455	2545	2455	3250	1750	2500	2503.09	9.64	-71271	13461	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.75	251.00	3724.00	4420	20220823	-43.55	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	4420	-43.55	20220823	2300	8.48	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
20	20230727	140349	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2495	-5	5	-0.20	266517260	106469	20.22	2455	2545	2455	3250	1750	2500	2503.24	9.64	-71271	8820	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	417	9.94	0.67	12	0.64	251.00	3724.00	4420	20220823	-43.55	2300	20230103	8.48	3235	-22.87	20230427	2300	8.48	20230103	4420	-43.55	20220823	2300	8.48	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
21	20230727	130350	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2500	0	3	0.00	231516120	92461	17.56	2455	2545	2455	3250	1750	2500	2503.93	9.64	-71271	5753	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	418	9.96	0.67	12	0.55	251.00	3724.00	4420	20220823	-43.44	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	4420	-43.44	20220823	2300	8.70	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
22	20230727	120352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2520	20	2	0.80	193512090	77304	14.68	2455	2545	2455	3250	1750	2500	2503.26	9.64	-71271	9740	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	421	10.04	0.68	12	0.46	251.00	3724.00	4420	20220823	-42.99	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	4420	-42.99	20220823	2300	9.57	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
23	20230727	110350	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2540	40	2	1.60	164546320	65835	12.51	2455	2545	2455	3250	1750	2500	2499.37	9.64	-71271	11930	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	425	10.12	0.68	12	0.39	251.00	3724.00	4420	20220823	-42.53	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	4420	-42.53	20220823	2300	10.43	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
24	20230727	100351	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2515	15	2	0.60	120057615	48200	9.16	2455	2525	2455	3250	1750	2500	2490.82	9.64	-71271	6637	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	420	10.02	0.68	12	0.29	251.00	3724.00	4420	20220823	-43.10	2300	20230103	9.35	3235	-22.26	20230427	2300	9.35	20230103	4420	-43.10	20220823	2300	9.35	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
25	20230727	090350	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2470	-30	5	-1.20	29936230	12162	2.31	2455	2505	2455	3250	1750	2500	2461.46	9.64	-71271	4442	2776	2637	2536	2397	2296	2587	2347	84	750	500	1750	5	1	16715858	413	9.84	0.66	12	0.07	251.00	3724.00	4420	20220823	-44.12	2300	20230103	7.39	3235	-23.65	20230427	2300	7.39	20230103	4420	-44.12	20220823	2300	7.39	20230103	2.73	N	025880	500	83 억	1611155	N	N	N	N
26	20230726	160349	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2500	-120	5	-4.58	1315944805	522527	16.45	2630	2675	2435	3405	1835	2620	2518.42	10.06	0	-76515	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	418	9.96	0.67	12	3.13	251.00	3724.00	4420	20220823	-43.44	2300	20230103	8.70	3235	-22.72	20230427	2300	8.70	20230103	4420	-43.44	20220823	2300	8.70	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
27	20230726	150351	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2510	-110	5	-4.20	1283997540	509713	16.05	2630	2675	2435	3405	1835	2620	2519.06	10.06	0	-76637	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	420	10.00	0.67	12	3.05	251.00	3724.00	4420	20220823	-43.21	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	4420	-43.21	20220823	2300	9.13	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
28	20230726	140352	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2450	-170	5	-6.49	1160987200	460268	14.49	2630	2675	2435	3405	1835	2620	2522.41	10.06	0	-88192	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	410	9.76	0.66	12	2.75	251.00	3724.00	4420	20220823	-44.57	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	4420	-44.57	20220823	2300	6.52	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
29	20230726	130348	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2450	-170	5	-6.49	1080750940	427540	13.46	2630	2675	2440	3405	1835	2620	2527.83	10.06	0	-85383	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	410	9.76	0.66	12	2.56	251.00	3724.00	4420	20220823	-44.57	2300	20230103	6.52	3235	-24.27	20230427	2300	6.52	20230103	4420	-44.57	20220823	2300	6.52	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
30	20230726	120350	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2460	-160	5	-6.11	980665990	386843	12.18	2630	2675	2440	3405	1835	2620	2535.05	10.06	0	-70176	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	411	9.80	0.66	12	2.31	251.00	3724.00	4420	20220823	-44.34	2300	20230103	6.96	3235	-23.96	20230427	2300	6.96	20230103	4420	-44.34	20220823	2300	6.96	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
31	20230726	110348	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2475	-145	5	-5.53	841742170	330324	10.40	2630	2675	2455	3405	1835	2620	2548.23	10.06	0	-64651	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	414	9.86	0.66	12	1.98	251.00	3724.00	4420	20220823	-44.00	2300	20230103	7.61	3235	-23.49	20230427	2300	7.61	20230103	4420	-44.00	20220823	2300	7.61	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
32	20230726	100351	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2530	-90	5	-3.44	587619310	228102	7.18	2630	2675	2515	3405	1835	2620	2576.12	10.06	0	-52480	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	423	10.08	0.68	12	1.36	251.00	3724.00	4420	20220823	-42.76	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	4420	-42.76	20220823	2300	10.00	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
33	20230726	090346	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2640	20	2	0.76	45748645	17335	0.55	2630	2655	2630	3405	1835	2620	2639.10	10.06	0	-4439	3036	2827	2711	2502	2386	2932	2607	84	785	500	1830	5	1	16715858	441	10.52	0.71	12	0.10	251.00	3724.00	4420	20220823	-40.27	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4420	-40.27	20220823	2300	14.78	20230103	2.69	N	025880	500	83 억	1682426	N	N	N	N
34	20230725	160347	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2620	30	2	1.16	8901814830	3164220	2400.35	2595	2920	2595	3365	1815	2590	2813.28	9.81	0	48973	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	438	10.44	0.70	12	18.93	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
35	20230725	150344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2620	30	2	1.16	8772225560	3114679	2362.77	2595	2920	2595	3365	1815	2590	2816.41	9.81	0	53543	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	438	10.44	0.70	12	18.63	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
36	20230725	140344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2640	50	2	1.93	8583790495	3042710	2308.18	2595	2920	2595	3365	1815	2590	2821.10	9.81	0	46906	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	441	10.52	0.71	12	18.20	251.00	3724.00	4420	20220823	-40.27	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4420	-40.27	20220823	2300	14.78	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
37	20230725	130347	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	100	2	3.86	8256704785	2919728	2214.89	2595	2920	2595	3365	1815	2590	2827.90	9.81	0	20496	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	450	10.72	0.72	12	17.47	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
38	20230725	120346	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2745	155	2	5.98	8046548215	2842250	2156.11	2595	2920	2595	3365	1815	2590	2831.05	9.81	0	32864	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	459	10.94	0.74	12	17.00	251.00	3724.00	4420	20220823	-37.90	2300	20230103	19.35	3235	-15.15	20230427	2300	19.35	20230103	4420	-37.90	20220823	2300	19.35	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
39	20230725	110345	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2750	160	2	6.18	7852058335	2771215	2102.22	2595	2920	2595	3365	1815	2590	2833.44	9.81	0	37936	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	460	10.96	0.74	12	16.58	251.00	3724.00	4420	20220823	-37.78	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4420	-37.78	20220823	2300	19.57	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
40	20230725	100346	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2825	235	2	9.07	6884683050	2424204	1838.98	2595	2920	2595	3365	1815	2590	2839.98	9.81	0	6375	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	472	11.25	0.76	12	14.50	251.00	3724.00	4420	20220823	-36.09	2300	20230103	22.83	3235	-12.67	20230427	2300	22.83	20230103	4420	-36.09	20220823	2300	22.83	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
41	20230725	090345	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2635	45	2	1.74	23702255	9021	6.84	2595	2660	2595	3365	1815	2590	2627.45	9.81	0	482	2713	2651	2613	2551	2513	2632	2532	84	775	500	1810	5	1	16715858	440	10.50	0.71	12	0.05	251.00	3724.00	4420	20220823	-40.38	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4420	-40.38	20220823	2300	14.57	20230103	2.64	N	025880	500	83 억	1640535	N	N	N	N
42	20230724	160345	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2590	-75	5	-2.81	341274510	131206	102.62	2665	2675	2575	3460	1870	2665	2601.06	9.95	0	-23019	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	433	10.32	0.70	12	0.78	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
43	20230724	150344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2600	-65	5	-2.44	317841330	122181	95.56	2665	2675	2575	3460	1870	2665	2601.40	9.95	0	-23023	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	435	10.36	0.70	12	0.73	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
44	20230724	140343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2605	-60	5	-2.25	296208205	113834	89.04	2665	2675	2575	3460	1870	2665	2602.11	9.95	0	-25958	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	435	10.38	0.70	12	0.68	251.00	3724.00	4420	20220823	-41.06	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4420	-41.06	20220823	2300	13.26	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
45	20230724	130344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2590	-75	5	-2.81	256847015	98693	77.19	2665	2675	2575	3460	1870	2665	2602.48	9.95	0	-27634	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	433	10.32	0.70	12	0.59	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
46	20230724	120343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2575	-90	5	-3.38	214461520	82292	64.37	2665	2675	2575	3460	1870	2665	2606.10	9.95	0	-25028	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	430	10.26	0.69	12	0.49	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
47	20230724	110346	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2580	-85	5	-3.19	152629580	58340	45.63	2665	2675	2580	3460	1870	2665	2616.21	9.95	0	-23226	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	431	10.28	0.69	12	0.35	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
48	20230724	100342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2605	-60	5	-2.25	102890505	39187	30.65	2665	2675	2600	3460	1870	2665	2625.63	9.95	0	-16216	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	435	10.38	0.70	12	0.23	251.00	3724.00	4420	20220823	-41.06	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4420	-41.06	20220823	2300	13.26	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
49	20230724	090343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2645	-20	5	-0.75	11017510	4143	3.24	2665	2665	2645	3460	1870	2665	2659.31	9.95	0	-3225	2751	2707	2681	2637	2611	2695	2625	84	795	500	1860	5	1	16715858	442	10.54	0.71	12	0.02	251.00	3724.00	4420	20220823	-40.16	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4420	-40.16	20220823	2300	15.00	20230103	2.50	N	025880	500	83 억	1663612	N	N	N	N
50	20230721	160340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	-30	5	-1.11	340248815	127135	130.95	2695	2725	2655	3500	1890	2695	2676.25	10.02	0	-11411	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	445	10.62	0.72	12	0.76	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
51	20230721	150344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-35	5	-1.30	318436855	118943	122.51	2695	2725	2655	3500	1890	2695	2677.19	10.02	0	-11165	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	445	10.60	0.71	12	0.71	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
52	20230721	140341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2655	-40	5	-1.48	278883615	104080	107.21	2695	2725	2655	3500	1890	2695	2679.48	10.02	0	-10386	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	444	10.58	0.71	12	0.62	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
53	20230721	130341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-35	5	-1.30	258153415	96291	99.18	2695	2725	2655	3500	1890	2695	2680.94	10.02	0	-9526	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	445	10.60	0.71	12	0.58	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
54	20230721	120346	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	-30	5	-1.11	223516550	83305	85.81	2695	2725	2655	3500	1890	2695	2683.08	10.02	0	-1567	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	445	10.62	0.72	12	0.50	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
55	20230721	110344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-35	5	-1.30	208344485	77611	79.94	2695	2725	2655	3500	1890	2695	2684.44	10.02	0	-582	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	445	10.60	0.71	12	0.46	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
56	20230721	100344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	-20	5	-0.74	140132840	52024	53.59	2695	2725	2660	3500	1890	2695	2693.61	10.02	0	-8841	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	447	10.66	0.72	12	0.31	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
57	20230721	090344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2700	5	2	0.19	66203960	24530	25.27	2695	2725	2680	3500	1890	2695	2698.93	10.02	0	-2185	2768	2731	2693	2656	2618	2732	2657	84	805	500	1880	5	1	16715858	451	10.76	0.73	12	0.15	251.00	3724.00	4420	20220823	-38.91	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4420	-38.91	20220823	2300	17.39	20230103	2.53	N	025880	500	83 억	1675387	N	N	N	N
58	20230720	160342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	40	2	1.51	259756515	96930	28.29	2695	2730	2655	3450	1860	2655	2679.79	10.14	0	-19913	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	450	10.74	0.72	12	0.58	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
59	20230720	150341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	20	2	0.75	239643165	89429	26.10	2695	2730	2660	3450	1860	2655	2679.70	10.14	0	-18981	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	447	10.66	0.72	12	0.53	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
60	20230720	140340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	40	2	1.51	216940805	80920	23.62	2695	2730	2660	3450	1860	2655	2680.93	10.14	0	-16421	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	450	10.74	0.72	12	0.48	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
61	20230720	130340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2685	30	2	1.13	197713575	73732	21.52	2695	2730	2660	3450	1860	2655	2681.52	10.14	0	-14788	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	449	10.70	0.72	12	0.44	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
62	20230720	120344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	25	2	0.94	189171570	70546	20.59	2695	2730	2660	3450	1860	2655	2681.54	10.14	0	-14247	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	448	10.68	0.72	12	0.42	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
63	20230720	110343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	5	2	0.19	160114190	59683	17.42	2695	2730	2660	3450	1860	2655	2682.74	10.14	0	-10936	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	445	10.60	0.71	12	0.36	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
64	20230720	100339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	40	2	1.51	94228730	35059	10.23	2695	2730	2665	3450	1860	2655	2687.72	10.14	0	-13047	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	450	10.74	0.72	12	0.21	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
65	20230720	090339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	40	2	1.51	23307435	8624	2.52	2695	2730	2695	3450	1860	2655	2702.62	10.14	0	-1554	2918	2786	2718	2586	2518	2752	2552	84	795	500	1850	5	1	16715858	450	10.74	0.72	12	0.05	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.21	N	025880	500	83 억	1695300	N	N	N	N
66	20230719	160347	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2655	-20	5	-0.75	927882045	341124	20.81	2710	2850	2650	3475	1875	2675	2720.19	9.95	0	31145	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	444	10.58	0.71	12	2.04	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
67	20230719	150345	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	-10	5	-0.37	889628540	326737	19.94	2710	2850	2650	3475	1875	2675	2722.77	9.95	0	30262	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	445	10.62	0.72	12	1.95	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
68	20230719	140346	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	5	2	0.19	840903570	308451	18.82	2710	2850	2650	3475	1875	2675	2726.21	9.95	0	36108	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	1.85	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
69	20230719	130342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	15	2	0.56	768118400	281153	17.15	2710	2850	2670	3475	1875	2675	2732.03	9.95	0	40902	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	450	10.72	0.72	12	1.68	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
70	20230719	120344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	5	2	0.19	743624585	272032	16.60	2710	2850	2670	3475	1875	2675	2733.59	9.95	0	45935	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	1.63	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
71	20230719	110344	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	5	2	0.19	705241675	257725	15.73	2710	2850	2670	3475	1875	2675	2736.41	9.95	0	54871	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	1.54	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
72	20230719	100343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2730	55	2	2.06	505407860	183232	11.18	2710	2850	2690	3475	1875	2675	2758.29	9.95	0	23329	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	456	10.88	0.73	12	1.10	251.00	3724.00	4420	20220823	-38.24	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4420	-38.24	20220823	2300	18.70	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
73	20230719	090343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	15	2	0.56	32417785	11994	0.73	2710	2735	2690	3475	1875	2675	2702.83	9.95	0	-2138	3098	2886	2773	2561	2448	2830	2505	84	800	500	1870	5	1	16715858	450	10.72	0.72	12	0.07	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.18	N	025880	500	83 억	1663392	N	N	N	N
74	20230718	160342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	-25	5	-0.93	4639842435	1630835	3880.82	2745	2985	2660	3510	1890	2700	2845.10	10.43	0	-80757	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	447	10.66	0.72	12	9.76	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
75	20230718	150342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	-25	5	-0.93	4560290155	1601091	3810.03	2745	2985	2660	3510	1890	2700	2848.24	10.43	0	-79829	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	447	10.66	0.72	12	9.58	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
76	20230718	140340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	-20	5	-0.74	4471147000	1567745	3730.68	2745	2985	2675	3510	1890	2700	2851.96	10.43	0	-77951	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	448	10.68	0.72	12	9.38	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
77	20230718	130342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2700	0	3	0.00	4391865525	1538205	3660.39	2745	2985	2690	3510	1890	2700	2855.19	10.43	0	-72507	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	451	10.76	0.73	12	9.20	251.00	3724.00	4420	20220823	-38.91	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4420	-38.91	20220823	2300	17.39	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
78	20230718	120342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2710	10	2	0.37	4302204095	1504981	3581.33	2745	2985	2700	3510	1890	2700	2858.64	10.43	0	-66678	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	453	10.80	0.73	12	9.00	251.00	3724.00	4420	20220823	-38.69	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4420	-38.69	20220823	2300	17.83	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
79	20230718	110343	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2715	15	2	0.56	4215825125	1473067	3505.38	2745	2985	2700	3510	1890	2700	2861.94	10.43	0	-61838	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	454	10.82	0.73	12	8.81	251.00	3724.00	4420	20220823	-38.57	2300	20230103	18.04	3235	-16.07	20230427	2300	18.04	20230103	4420	-38.57	20220823	2300	18.04	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
80	20230718	100340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2780	80	2	2.96	3792021915	1318298	3137.09	2745	2985	2735	3510	1890	2700	2876.45	10.43	0	-43392	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	465	11.08	0.75	12	7.89	251.00	3724.00	4420	20220823	-37.10	2300	20230103	20.87	3235	-14.06	20230427	2300	20.87	20230103	4420	-37.10	20220823	2300	20.87	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
81	20230718	090341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2825	125	2	4.63	558668090	196346	467.23	2745	2905	2745	3510	1890	2700	2845.32	10.43	0	-18999	2750	2725	2705	2680	2660	2715	2670	84	810	500	1890	5	1	16715858	472	11.25	0.76	12	1.17	251.00	3724.00	4420	20220823	-36.09	2300	20230103	22.83	3235	-12.67	20230427	2300	22.83	20230103	4420	-36.09	20220823	2300	22.83	20230103	2.16	N	025880	500	83 억	1743277	N	N	N	N
82	20230717	160341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2700	-30	5	-1.10	110547835	40922	29.44	2730	2730	2685	3545	1915	2730	2701.43	10.51	0	-13934	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	451	10.76	0.73	12	0.24	251.00	3724.00	4420	20220823	-38.91	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4420	-38.91	20220823	2300	17.39	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
83	20230717	150340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	-35	5	-1.28	104748100	38774	27.89	2730	2730	2685	3545	1915	2730	2701.50	10.51	0	-14040	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	450	10.74	0.72	12	0.23	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
84	20230717	140341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2700	-30	5	-1.10	98335150	36396	26.18	2730	2730	2685	3545	1915	2730	2701.81	10.51	0	-12858	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	451	10.76	0.73	12	0.22	251.00	3724.00	4420	20220823	-38.91	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4420	-38.91	20220823	2300	17.39	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
85	20230717	130338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	-35	5	-1.28	89082980	32957	23.71	2730	2730	2685	3545	1915	2730	2703.01	10.51	0	-11419	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	450	10.74	0.72	12	0.20	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
86	20230717	120342	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2710	-20	5	-0.73	86558730	32023	23.04	2730	2730	2685	3545	1915	2730	2703.02	10.51	0	-10904	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	453	10.80	0.73	12	0.19	251.00	3724.00	4420	20220823	-38.69	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4420	-38.69	20220823	2300	17.83	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
87	20230717	110339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2710	-20	5	-0.73	72601990	26865	19.33	2730	2730	2685	3545	1915	2730	2702.47	10.51	0	-6439	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	453	10.80	0.73	12	0.16	251.00	3724.00	4420	20220823	-38.69	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4420	-38.69	20220823	2300	17.83	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
88	20230717	100339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2705	-25	5	-0.92	52245625	19312	13.89	2730	2730	2685	3545	1915	2730	2705.35	10.51	0	-4143	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	452	10.78	0.73	12	0.12	251.00	3724.00	4420	20220823	-38.80	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4420	-38.80	20220823	2300	17.61	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
89	20230717	090338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	-40	5	-1.47	5404645	1995	1.44	2730	2730	2690	3545	1915	2730	2709.10	10.51	0	-337	2820	2775	2700	2655	2580	2797	2677	84	815	500	1910	5	1	16715858	450	10.72	0.72	12	0.01	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.15	N	025880	500	83 억	1757211	N	N	N	N
90	20230714	160338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2730	80	2	3.02	370646410	138571	187.47	2650	2745	2625	3445	1855	2650	2674.25	10.57	0	-10189	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	456	10.88	0.73	12	0.83	251.00	3724.00	4420	20220823	-38.24	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4420	-38.24	20220823	2300	18.70	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
91	20230714	150339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2705	55	2	2.08	331222420	124045	167.81	2650	2745	2625	3445	1855	2650	2670.18	10.57	0	-7218	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	452	10.78	0.73	12	0.74	251.00	3724.00	4420	20220823	-38.80	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4420	-38.80	20220823	2300	17.61	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
92	20230714	140340	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	25	2	0.94	235886885	88887	120.25	2650	2715	2625	3445	1855	2650	2653.78	10.57	0	-8730	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	447	10.66	0.72	12	0.53	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
93	20230714	130337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2655	5	2	0.19	167030385	63144	85.42	2650	2685	2625	3445	1855	2650	2645.23	10.57	0	-17971	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	444	10.58	0.71	12	0.38	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
94	20230714	120338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	0	3	0.00	160926045	60843	82.31	2650	2685	2625	3445	1855	2650	2644.94	10.57	0	-17732	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	443	10.56	0.71	12	0.36	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
95	20230714	110339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2630	-20	5	-0.75	123376970	46629	63.08	2650	2685	2625	3445	1855	2650	2645.93	10.57	0	-16712	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	440	10.48	0.71	12	0.28	251.00	3724.00	4420	20220823	-40.50	2300	20230103	14.35	3235	-18.70	20230427	2300	14.35	20230103	4420	-40.50	20220823	2300	14.35	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
96	20230714	100341	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2645	-5	5	-0.19	104507900	39459	53.38	2650	2685	2630	3445	1855	2650	2648.52	10.57	0	-14982	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	442	10.54	0.71	12	0.24	251.00	3724.00	4420	20220823	-40.16	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4420	-40.16	20220823	2300	15.00	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
97	20230714	090339	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	15	2	0.57	7157800	2701	3.65	2650	2665	2650	3445	1855	2650	2650.06	10.57	0	0	2740	2695	2665	2620	2590	2680	2605	84	795	500	1850	5	1	16715858	445	10.62	0.72	12	0.02	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.09	N	025880	500	83 억	1766938	N	N	N	N
98	20230713	160338	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	-30	5	-1.12	196407725	73773	104.89	2710	2710	2635	3480	1880	2680	2662.48	10.64	0	-10977	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	443	10.56	0.71	12	0.44	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
99	20230713	150335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	-30	5	-1.12	171305865	64315	91.45	2710	2710	2635	3480	1880	2680	2663.54	10.64	0	-9262	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	443	10.56	0.71	12	0.38	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
100	20230713	140334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-20	5	-0.75	132748730	49770	70.77	2710	2710	2650	3480	1880	2680	2667.24	10.64	0	-5578	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	445	10.60	0.71	12	0.30	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
101	20230713	130336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-20	5	-0.75	109206245	40904	58.16	2710	2710	2650	3480	1880	2680	2669.82	10.64	0	-3409	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	445	10.60	0.71	12	0.24	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
102	20230713	120334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	0	3	0.00	81861900	30606	43.52	2710	2710	2650	3480	1880	2680	2674.70	10.64	0	-1893	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	448	10.68	0.72	12	0.18	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
103	20230713	110337	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2685	5	2	0.19	37122405	13836	19.67	2710	2710	2675	3480	1880	2680	2683.03	10.64	0	-1979	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	449	10.70	0.72	12	0.08	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
104	20230713	100336	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	10	2	0.37	23777890	8860	12.60	2710	2710	2675	3480	1880	2680	2683.73	10.64	0	-1509	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	450	10.72	0.72	12	0.05	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
105	20230713	090309	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2700	20	2	0.75	425160	157	0.22	2710	2710	2700	3480	1880	2680	2708.03	10.64	0	-11	2746	2712	2686	2652	2626	2700	2640	84	800	500	1870	5	1	16715858	451	10.76	0.73	12	0.00	251.00	3724.00	4420	20220823	-38.91	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4420	-38.91	20220823	2300	17.39	20230103	2.10	N	025880	500	83 억	1777938	N	N	N	N
106	20230712	160333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	-25	5	-0.92	188718735	70328	168.86	2720	2720	2660	3515	1895	2705	2683.41	10.72	0	-14359	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	448	10.68	0.72	12	0.42	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
107	20230712	150332	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2685	-20	5	-0.74	180518720	67269	161.52	2720	2720	2660	3515	1895	2705	2683.54	10.72	0	-14029	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	449	10.70	0.72	12	0.40	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
108	20230712	140331	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	-25	5	-0.92	154832535	57703	138.55	2720	2720	2660	3515	1895	2705	2683.27	10.72	0	-10988	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	448	10.68	0.72	12	0.35	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
109	20230712	130332	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2695	-10	5	-0.37	126204940	47033	112.93	2720	2720	2660	3515	1895	2705	2683.33	10.72	0	-9744	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	450	10.74	0.72	12	0.28	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
110	20230712	120334	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	-15	5	-0.55	98659515	36776	88.30	2720	2720	2660	3515	1895	2705	2682.71	10.72	0	-5237	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	450	10.72	0.72	12	0.22	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
111	20230712	110332	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	-15	5	-0.55	90832760	33865	81.31	2720	2720	2660	3515	1895	2705	2682.20	10.72	0	-3765	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	450	10.72	0.72	12	0.20	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
112	20230712	100335	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2685	-20	5	-0.74	67718400	25243	60.61	2720	2720	2660	3515	1895	2705	2682.66	10.72	0	-1914	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	449	10.70	0.72	12	0.15	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
113	20230712	090333	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2705	0	3	0.00	7574830	2798	6.72	2720	2720	2705	3515	1895	2705	2707.23	10.72	0	-2692	2748	2726	2683	2661	2618	2737	2672	84	810	500	1890	5	1	16715858	452	10.78	0.73	12	0.02	251.00	3724.00	4420	20220823	-38.80	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4420	-38.80	20220823	2300	17.61	20230103	2.15	N	025880	500	83 억	1792268	N	N	N	N
114	20230711	160329	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2705	40	2	1.50	111357575	41618	81.79	2690	2705	2640	3460	1870	2665	2675.71	10.81	0	-14895	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	452	10.78	0.73	12	0.25	251.00	3724.00	4420	20220823	-38.80	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4420	-38.80	20220823	2300	17.61	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
115	20230711	150329	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2700	35	2	1.31	100156135	37474	73.64	2690	2700	2640	3460	1870	2665	2672.68	10.81	0	-12703	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	451	10.76	0.73	12	0.22	251.00	3724.00	4420	20220823	-38.91	2300	20230103	17.39	3235	-16.54	20230427	2300	17.39	20230103	4420	-38.91	20220823	2300	17.39	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
116	20230711	140328	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	15	2	0.56	76977140	28855	56.71	2690	2690	2640	3460	1870	2665	2667.72	10.81	0	-10865	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	448	10.68	0.72	12	0.17	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
117	20230711	130325	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-5	5	-0.19	51560515	19332	37.99	2690	2690	2640	3460	1870	2665	2667.11	10.81	0	-4572	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	445	10.60	0.71	12	0.12	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
118	20230711	120330	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	10	2	0.38	44568275	16705	32.83	2690	2690	2640	3460	1870	2665	2667.96	10.81	0	-3848	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	447	10.66	0.72	12	0.10	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
119	20230711	110332	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-5	5	-0.19	39048690	14643	28.78	2690	2690	2640	3460	1870	2665	2666.71	10.81	0	-3152	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	445	10.60	0.71	12	0.09	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
120	20230711	100331	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2670	5	2	0.19	23994690	8986	17.66	2690	2690	2640	3460	1870	2665	2670.23	10.81	0	-255	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	446	10.64	0.72	12	0.05	251.00	3724.00	4420	20220823	-39.59	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4420	-39.59	20220823	2300	16.09	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
121	20230711	090330	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2685	20	2	0.75	6287265	2358	4.63	2690	2690	2640	3460	1870	2665	2666.35	10.81	0	63	2725	2695	2660	2630	2595	2710	2645	84	795	500	1860	5	1	16715858	449	10.70	0.72	12	0.01	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.16	N	025880	500	83 억	1806712	N	N	N	N
122	20230710	160329	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	5	2	0.19	134945885	50699	46.29	2635	2690	2625	3455	1865	2660	2661.70	10.81	0	-171	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	445	10.62	0.72	12	0.30	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
123	20230710	150327	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	5	2	0.19	115199040	43285	39.52	2635	2690	2625	3455	1865	2660	2661.41	10.81	0	-969	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	445	10.62	0.72	12	0.26	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
124	20230710	140325	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	15	2	0.56	73551135	27743	25.33	2635	2685	2625	3455	1865	2660	2651.16	10.81	0	2111	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	447	10.66	0.72	12	0.17	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
125	20230710	130323	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	20	2	0.75	70846900	26730	24.40	2635	2685	2625	3455	1865	2660	2650.46	10.81	0	2106	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	448	10.68	0.72	12	0.16	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
126	20230710	120329	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	15	2	0.56	59072420	22331	20.39	2635	2680	2625	3455	1865	2660	2645.31	10.81	0	3289	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	447	10.66	0.72	12	0.13	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
127	20230710	110330	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	15	2	0.56	52680640	19937	18.20	2635	2680	2625	3455	1865	2660	2642.36	10.81	0	4476	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	447	10.66	0.72	12	0.12	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
128	20230710	100328	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	0	3	0.00	43645835	16543	15.10	2635	2660	2625	3455	1865	2660	2638.33	10.81	0	4326	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	445	10.60	0.71	12	0.10	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
129	20230710	090326	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	-10	5	-0.38	7913610	3003	2.74	2635	2650	2630	3455	1865	2660	2635.23	10.81	0	776	2733	2696	2663	2626	2593	2715	2645	84	795	500	1860	5	1	16715858	443	10.56	0.71	12	0.02	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.20	N	025880	500	83 억	1807684	N	N	N	N
130	20230707	160323	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	10	2	0.38	282704395	106109	84.80	2655	2700	2630	3445	1855	2650	2664.28	10.87	0	-9771	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	445	10.60	0.71	12	0.63	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
131	20230707	150326	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2670	20	2	0.75	265086975	99501	79.52	2655	2700	2630	3445	1855	2650	2664.16	10.87	0	-9717	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	446	10.64	0.72	12	0.60	251.00	3724.00	4420	20220823	-39.59	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4420	-39.59	20220823	2300	16.09	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
132	20230707	140331	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	25	2	0.94	230591070	86602	69.21	2655	2700	2630	3445	1855	2650	2662.65	10.87	0	-9430	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	447	10.66	0.72	12	0.52	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
133	20230707	130329	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2680	30	2	1.13	203500840	76473	61.11	2655	2700	2630	3445	1855	2650	2661.08	10.87	0	-6042	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	448	10.68	0.72	12	0.46	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
134	20230707	120329	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2675	25	2	0.94	185324920	69700	55.70	2655	2700	2630	3445	1855	2650	2658.89	10.87	0	-4205	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	447	10.66	0.72	12	0.42	251.00	3724.00	4420	20220823	-39.48	2300	20230103	16.30	3235	-17.31	20230427	2300	16.30	20230103	4420	-39.48	20220823	2300	16.30	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
135	20230707	110328	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	0	3	0.00	161533605	60762	48.56	2655	2700	2630	3445	1855	2650	2658.46	10.87	0	-2465	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	443	10.56	0.71	12	0.36	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
136	20230707	100327	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	0	3	0.00	124678405	46805	37.40	2655	2700	2630	3445	1855	2650	2663.78	10.87	0	-295	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	443	10.56	0.71	12	0.28	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
137	20230707	090325	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2655	5	2	0.19	22606605	8517	6.81	2655	2675	2650	3445	1855	2650	2654.29	10.87	0	1432	2843	2746	2663	2566	2483	2705	2525	84	795	500	1850	5	1	16715858	444	10.58	0.71	12	0.05	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.11	N	025880	500	83 억	1817315	N	N	N	N
138	20230706	160326	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2650	-95	5	-3.46	334702090	125015	87.98	2755	2760	2580	3565	1925	2745	2677.30	10.93	0	-9086	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	443	10.56	0.71	12	0.75	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
139	20230706	150327	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2660	-85	5	-3.10	248487095	92514	65.11	2755	2760	2580	3565	1925	2745	2685.94	10.93	0	-14424	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	445	10.60	0.71	12	0.55	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
140	20230706	140326	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2670	-75	5	-2.73	211653380	78721	55.40	2755	2760	2580	3565	1925	2745	2688.65	10.93	0	-11050	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	446	10.64	0.72	12	0.47	251.00	3724.00	4420	20220823	-39.59	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4420	-39.59	20220823	2300	16.09	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
141	20230706	130324	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2665	-80	5	-2.91	196488800	73035	51.40	2755	2760	2580	3565	1925	2745	2690.34	10.93	0	-11021	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	445	10.62	0.72	12	0.44	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
142	20230706	120326	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2685	-60	5	-2.19	160833950	59696	42.01	2755	2760	2580	3565	1925	2745	2694.22	10.93	0	-8388	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	449	10.70	0.72	12	0.36	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
143	20230706	110328	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	-55	5	-2.00	142642005	52920	37.24	2755	2760	2580	3565	1925	2745	2695.43	10.93	0	-8053	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	450	10.72	0.72	12	0.32	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
144	20230706	100325	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2690	-55	5	-2.00	120833735	44812	31.54	2755	2760	2580	3565	1925	2745	2696.46	10.93	0	-8042	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	450	10.72	0.72	12	0.27	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
145	20230706	090325	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2720	-25	5	-0.91	13648460	4986	3.51	2755	2760	2720	3565	1925	2745	2737.36	10.93	0	-2391	2881	2812	2766	2697	2651	2790	2675	84	820	500	1920	5	1	16715858	455	10.84	0.73	12	0.03	251.00	3724.00	4420	20220823	-38.46	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4420	-38.46	20220823	2300	18.26	20230103	2.16	N	025880	500	83 억	1826296	N	N	N	N
146	20230705	160324	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2745	-75	5	-2.66	391657540	142090	151.40	2835	2835	2720	3665	1975	2820	2756.41	11.07	0	-24343	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	459	10.94	0.74	12	0.85	251.00	3724.00	4420	20220823	-37.90	2300	20230103	19.35	3235	-15.15	20230427	2300	19.35	20230103	4420	-37.90	20220823	2300	19.35	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
147	20230705	150324	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2755	-65	5	-2.30	352029125	127645	136.01	2835	2835	2720	3665	1975	2820	2757.88	11.07	0	-21569	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	461	10.98	0.74	12	0.76	251.00	3724.00	4420	20220823	-37.67	2300	20230103	19.78	3235	-14.84	20230427	2300	19.78	20230103	4420	-37.67	20220823	2300	19.78	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
148	20230705	140320	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2745	-75	5	-2.66	318655455	115500	123.07	2835	2835	2720	3665	1975	2820	2758.92	11.07	0	-14221	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	459	10.94	0.74	12	0.69	251.00	3724.00	4420	20220823	-37.90	2300	20230103	19.35	3235	-15.15	20230427	2300	19.35	20230103	4420	-37.90	20220823	2300	19.35	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
149	20230705	130321	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2735	-85	5	-3.01	295859550	107181	114.20	2835	2835	2720	3665	1975	2820	2760.37	11.07	0	-9917	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	457	10.90	0.73	12	0.64	251.00	3724.00	4420	20220823	-38.12	2300	20230103	18.91	3235	-15.46	20230427	2300	18.91	20230103	4420	-38.12	20220823	2300	18.91	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
150	20230705	120321	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2745	-75	5	-2.66	231647165	83694	89.18	2835	2835	2720	3665	1975	2820	2767.79	11.07	0	-8093	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	459	10.94	0.74	12	0.50	251.00	3724.00	4420	20220823	-37.90	2300	20230103	19.35	3235	-15.15	20230427	2300	19.35	20230103	4420	-37.90	20220823	2300	19.35	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
151	20230705	110323	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2765	-55	5	-1.95	144336290	51877	55.28	2835	2835	2750	3665	1975	2820	2782.28	11.07	0	-6984	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	462	11.02	0.74	12	0.31	251.00	3724.00	4420	20220823	-37.44	2300	20230103	20.22	3235	-14.53	20230427	2300	20.22	20230103	4420	-37.44	20220823	2300	20.22	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
152	20230705	100322	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2785	-35	5	-1.24	65088705	23297	24.82	2835	2835	2775	3665	1975	2820	2793.87	11.07	0	-1465	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	466	11.10	0.75	12	0.14	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
153	20230705	090321	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2815	-5	5	-0.18	4757825	1686	1.80	2835	2835	2815	3665	1975	2820	2821.96	11.07	0	946	2900	2860	2825	2785	2750	2842	2767	84	845	500	1970	5	1	16715858	471	11.22	0.76	12	0.01	251.00	3724.00	4420	20220823	-36.31	2300	20230103	22.39	3235	-12.98	20230427	2300	22.39	20230103	4420	-36.31	20220823	2300	22.39	20230103	2.13	N	025880	500	83 억	1850691	N	N	N	N
154	20230704	160320	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2820	-30	5	-1.05	263513320	93789	119.26	2865	2865	2790	3705	1995	2850	2809.64	11.15	0	-7280	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	471	11.24	0.76	12	0.56	251.00	3724.00	4420	20220823	-36.20	2300	20230103	22.61	3235	-12.83	20230427	2300	22.61	20230103	4420	-36.20	20220823	2300	22.61	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
155	20230704	150318	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2820	-30	5	-1.05	248021415	88296	112.27	2865	2865	2790	3705	1995	2850	2808.98	11.15	0	-7278	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	471	11.24	0.76	12	0.53	251.00	3724.00	4420	20220823	-36.20	2300	20230103	22.61	3235	-12.83	20230427	2300	22.61	20230103	4420	-36.20	20220823	2300	22.61	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
156	20230704	140320	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2815	-35	5	-1.23	228432590	81334	103.42	2865	2865	2790	3705	1995	2850	2808.57	11.15	0	-7275	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	471	11.22	0.76	12	0.49	251.00	3724.00	4420	20220823	-36.31	2300	20230103	22.39	3235	-12.98	20230427	2300	22.39	20230103	4420	-36.31	20220823	2300	22.39	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
157	20230704	130317	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2815	-35	5	-1.23	192303690	68432	87.02	2865	2865	2790	3705	1995	2850	2810.14	11.15	0	-8332	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	471	11.22	0.76	12	0.41	251.00	3724.00	4420	20220823	-36.31	2300	20230103	22.39	3235	-12.98	20230427	2300	22.39	20230103	4420	-36.31	20220823	2300	22.39	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
158	20230704	120319	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	-55	5	-1.93	161732605	57535	73.16	2865	2865	2790	3705	1995	2850	2811.03	11.15	0	-8194	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	467	11.14	0.75	12	0.34	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
159	20230704	110315	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2795	-55	5	-1.93	118888310	42199	53.66	2865	2865	2795	3705	1995	2850	2817.33	11.15	0	-4484	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	467	11.14	0.75	12	0.25	251.00	3724.00	4420	20220823	-36.76	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4420	-36.76	20220823	2300	21.52	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
160	20230704	100315	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2825	-25	5	-0.88	40928395	14401	18.31	2865	2865	2825	3705	1995	2850	2842.05	11.15	0	-1912	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	472	11.25	0.76	12	0.09	251.00	3724.00	4420	20220823	-36.09	2300	20230103	22.83	3235	-12.67	20230427	2300	22.83	20230103	4420	-36.09	20220823	2300	22.83	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
161	20230704	090316	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2860	10	2	0.35	7620210	2667	3.39	2865	2865	2850	3705	1995	2850	2857.22	11.15	0	545	2940	2895	2850	2805	2760	2917	2827	84	855	500	1990	5	1	16715858	478	11.39	0.77	12	0.02	251.00	3724.00	4420	20220823	-35.29	2300	20230103	24.35	3235	-11.59	20230427	2300	24.35	20230103	4420	-35.29	20220823	2300	24.35	20230103	2.11	N	025880	500	83 억	1864394	N	N	N	N
162	20230703	160314	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2850	25	2	0.88	223474200	78057	92.39	2805	2895	2805	3670	1980	2825	2862.96	11.11	0	9361	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	476	11.35	0.77	12	0.47	251.00	3724.00	4420	20220823	-35.52	2300	20230103	23.91	3235	-11.90	20230427	2300	23.91	20230103	4420	-35.52	20220823	2300	23.91	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
163	20230703	150316	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2845	20	2	0.71	210775935	73604	87.12	2805	2895	2805	3670	1980	2825	2863.65	11.11	0	10949	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	476	11.33	0.76	12	0.44	251.00	3724.00	4420	20220823	-35.63	2300	20230103	23.70	3235	-12.06	20230427	2300	23.70	20230103	4420	-35.63	20220823	2300	23.70	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
164	20230703	140315	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2860	35	2	1.24	198488470	69295	82.02	2805	2895	2805	3670	1980	2825	2864.40	11.11	0	11839	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	478	11.39	0.77	12	0.41	251.00	3724.00	4420	20220823	-35.29	2300	20230103	24.35	3235	-11.59	20230427	2300	24.35	20230103	4420	-35.29	20220823	2300	24.35	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
165	20230703	130313	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2870	45	2	1.59	176813745	61712	73.04	2805	2895	2805	3670	1980	2825	2865.14	11.11	0	12755	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	480	11.43	0.77	12	0.37	251.00	3724.00	4420	20220823	-35.07	2300	20230103	24.78	3235	-11.28	20230427	2300	24.78	20230103	4420	-35.07	20220823	2300	24.78	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
166	20230703	120313	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2870	45	2	1.59	161138645	56240	66.56	2805	2895	2805	3670	1980	2825	2865.20	11.11	0	12383	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	480	11.43	0.77	12	0.34	251.00	3724.00	4420	20220823	-35.07	2300	20230103	24.78	3235	-11.28	20230427	2300	24.78	20230103	4420	-35.07	20220823	2300	24.78	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
167	20230703	110315	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2875	50	2	1.77	131723075	45974	54.41	2805	2895	2805	3670	1980	2825	2865.16	11.11	0	11210	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	481	11.45	0.77	12	0.28	251.00	3724.00	4420	20220823	-34.95	2300	20230103	25.00	3235	-11.13	20230427	2300	25.00	20230103	4420	-34.95	20220823	2300	25.00	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
168	20230703	100310	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2870	45	2	1.59	73874850	25901	30.66	2805	2875	2805	3670	1980	2825	2852.20	11.11	0	9809	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	480	11.43	0.77	12	0.15	251.00	3724.00	4420	20220823	-35.07	2300	20230103	24.78	3235	-11.28	20230427	2300	24.78	20230103	4420	-35.07	20220823	2300	24.78	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N
169	20230703	090311	60.00	KOSDAQ	음식.담배	N	N	N	N	60	N	2840	15	2	0.53	7651090	2718	3.22	2805	2845	2805	3670	1980	2825	2814.97	11.11	0	527	2881	2852	2806	2777	2731	2867	2792	84	845	500	1970	5	1	16715858	475	11.31	0.76	12	0.02	251.00	3724.00	4420	20220823	-35.75	2300	20230103	23.48	3235	-12.21	20230427	2300	23.48	20230103	4420	-35.75	20220823	2300	23.48	20230103	2.10	N	025880	500	83 억	1856865	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History