KissMeData/004650/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	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	20230831	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10080	-20	5	-0.20	50643190	5018	95.95	10020	10130	10020	13130	7070	10100	10092.31	0.78	40	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	926	1260.00	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.78	9440	20230726	6.78	13030	-22.64	20230220	9440	6.78	20230726	13400	-24.78	20220901	9440	6.78	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
3	20230831	150218	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10100	0	3	0.00	25374110	2518	48.15	10020	10130	10020	13130	7070	10100	10077.09	0.78	40	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	928	1262.50	0.64	12	0.03	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13400	-24.63	20220901	9440	6.99	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
4	20230831	140227	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10100	0	3	0.00	24596710	2441	46.67	10020	10130	10020	13130	7070	10100	10076.49	0.78	40	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	928	1262.50	0.64	12	0.03	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13400	-24.63	20220901	9440	6.99	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
5	20230831	130224	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	20	2	0.20	18455490	1831	35.01	10020	10130	10020	13130	7070	10100	10079.46	0.78	40	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	930	1265.00	0.64	12	0.02	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
6	20230831	120226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10060	-40	5	-0.40	17791790	1765	33.75	10020	10130	10020	13130	7070	10100	10080.33	0.78	41	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	925	1257.50	0.64	12	0.02	8.00	15770.00	13400	20220901	-24.93	9440	20230726	6.57	13030	-22.79	20230220	9440	6.57	20230726	13400	-24.93	20220901	9440	6.57	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
7	20230831	110301	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10100	0	3	0.00	6470240	642	12.28	10020	10130	10020	13130	7070	10100	10078.26	0.78	-81	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	928	1262.50	0.64	12	0.01	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13400	-24.63	20220901	9440	6.99	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
8	20230831	100243	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10100	0	3	0.00	3894320	387	7.40	10020	10100	10020	13130	7070	10100	10062.84	0.78	-28	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	928	1262.50	0.64	12	0.00	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13400	-24.63	20220901	9440	6.99	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
9	20230831	090209	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10030	-70	5	-0.69	581170	58	1.11	10020	10030	10020	13130	7070	10100	10020.17	0.78	1	10280	10190	10130	10040	9980	10160	10010	46	3030	500	7470	10	1	9190885	922	1253.75	0.64	12	0.00	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.38	N	004650	500	45 억	71847	N	N	N	N
10	20230830	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10100	-40	5	-0.39	49895040	4935	64.65	10140	10220	10070	13180	7100	10140	10110.44	0.77	1023	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	928	1262.50	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13400	-24.63	20220901	9440	6.99	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
11	20230830	150216	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10110	-30	5	-0.30	48844600	4831	63.29	10140	10220	10070	13180	7100	10140	10110.66	0.77	1023	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	929	1263.75	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.55	9440	20230726	7.10	13030	-22.41	20230220	9440	7.10	20230726	13400	-24.55	20220901	9440	7.10	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
12	20230830	140233	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10150	10	2	0.10	47021880	4651	60.93	10140	10220	10070	13180	7100	10140	10110.06	0.77	1023	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	933	1268.75	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.25	9440	20230726	7.52	13030	-22.10	20230220	9440	7.52	20230726	13400	-24.25	20220901	9440	7.52	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
13	20230830	130218	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10090	-50	5	-0.49	47011730	4650	60.92	10140	10220	10070	13180	7100	10140	10110.05	0.77	1023	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	927	1261.25	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.70	9440	20230726	6.89	13030	-22.56	20230220	9440	6.89	20230726	13400	-24.70	20220901	9440	6.89	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
14	20230830	120224	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10070	-70	5	-0.69	35122430	3470	45.46	10140	10220	10070	13180	7100	10140	10121.74	0.77	227	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	926	1258.75	0.64	12	0.04	8.00	15770.00	13400	20220901	-24.85	9440	20230726	6.67	13030	-22.72	20230220	9440	6.67	20230726	13400	-24.85	20220901	9440	6.67	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
15	20230830	110258	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10130	-10	5	-0.10	25101220	2477	32.45	10140	10220	10070	13180	7100	10140	10133.72	0.77	-5	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	931	1266.25	0.64	12	0.03	8.00	15770.00	13400	20220901	-24.40	9440	20230726	7.31	13030	-22.26	20230220	9440	7.31	20230726	13400	-24.40	20220901	9440	7.31	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
16	20230830	100236	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10130	-10	5	-0.10	13247670	1306	17.11	10140	10220	10070	13180	7100	10140	10143.70	0.77	1	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	931	1266.25	0.64	12	0.01	8.00	15770.00	13400	20220901	-24.40	9440	20230726	7.31	13030	-22.26	20230220	9440	7.31	20230726	13400	-24.40	20220901	9440	7.31	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
17	20230830	090207	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10140	0	3	0.00	20280	2	0.03	10140	10140	10140	13180	7100	10140	10140.00	0.77	0	10246	10192	10156	10102	10066	10220	10130	46	3040	500	7500	10	1	9190885	932	1267.50	0.64	12	0.00	8.00	15770.00	13400	20220901	-24.33	9440	20230726	7.42	13030	-22.18	20230220	9440	7.42	20230726	13400	-24.33	20220901	9440	7.42	20230726	2.37	N	004650	500	45 억	70824	N	N	N	N
18	20230829	160158	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10140	20	2	0.20	77464820	7626	71.57	10120	10210	10120	13150	7090	10120	10157.99	0.75	1668	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	932	1267.50	0.64	12	0.08	8.00	15770.00	13400	20220901	-24.33	9440	20230726	7.42	13030	-22.18	20230220	9440	7.42	20230726	13400	-24.33	20220901	9440	7.42	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
19	20230829	150217	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10170	50	2	0.49	73029590	7189	67.47	10120	10210	10120	13150	7090	10120	10158.52	0.75	1324	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	935	1271.25	0.64	12	0.08	8.00	15770.00	13400	20220901	-24.10	9440	20230726	7.73	13030	-21.95	20230220	9440	7.73	20230726	13400	-24.10	20220901	9440	7.73	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
20	20230829	140226	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10130	10	2	0.10	68685620	6762	63.46	10120	10210	10120	13150	7090	10120	10157.59	0.75	1329	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	931	1266.25	0.64	12	0.07	8.00	15770.00	13400	20220901	-24.40	9440	20230726	7.31	13030	-22.26	20230220	9440	7.31	20230726	13400	-24.40	20220901	9440	7.31	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
21	20230829	130219	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10160	40	2	0.40	34357020	3382	31.74	10120	10200	10120	13150	7090	10120	10158.79	0.75	680	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	934	1270.00	0.64	12	0.04	8.00	15770.00	13400	20220901	-24.18	9440	20230726	7.63	13030	-22.03	20230220	9440	7.63	20230726	13400	-24.18	20220901	9440	7.63	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
22	20230829	120225	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	0	3	0.00	33728870	3320	31.16	10120	10200	10120	13150	7090	10120	10159.30	0.75	685	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	930	1265.00	0.64	12	0.04	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
23	20230829	110326	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10160	40	2	0.40	23561600	2318	21.76	10120	10200	10120	13150	7090	10120	10164.62	0.75	698	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	934	1270.00	0.64	12	0.03	8.00	15770.00	13400	20220901	-24.18	9440	20230726	7.63	13030	-22.03	20230220	9440	7.63	20230726	13400	-24.18	20220901	9440	7.63	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
24	20230829	100237	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	70	2	0.69	16101080	1585	14.88	10120	10200	10120	13150	7090	10120	10158.41	0.75	631	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	937	1273.75	0.65	12	0.02	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
25	20230829	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	0	3	0.00	880440	87	0.82	10120	10120	10120	13150	7090	10120	10120.00	0.75	0	10286	10202	10046	9962	9806	10245	10005	46	3030	500	7480	10	1	9190885	930	1265.00	0.64	12	0.00	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.34	N	004650	500	45 억	69120	N	N	N	N
26	20230828	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	250	2	2.53	107057120	10654	22.31	10050	10130	9890	12830	6910	9870	10048.54	0.73	2027	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	930	1265.00	0.64	12	0.12	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
27	20230828	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10110	240	2	2.43	103367550	10289	21.54	10050	10130	9890	12830	6910	9870	10046.41	0.73	1864	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	929	1263.75	0.64	12	0.11	8.00	15770.00	13400	20220901	-24.55	9440	20230726	7.10	13030	-22.41	20230220	9440	7.10	20230726	13400	-24.55	20220901	9440	7.10	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
28	20230828	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10100	230	2	2.33	92075900	9171	19.20	10050	10130	9890	12830	6910	9870	10039.90	0.73	1622	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	928	1262.50	0.64	12	0.10	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13400	-24.63	20220901	9440	6.99	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
29	20230828	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10110	240	2	2.43	88449020	8812	18.45	10050	10110	9890	12830	6910	9870	10037.34	0.73	1575	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	929	1263.75	0.64	12	0.10	8.00	15770.00	13400	20220901	-24.55	9440	20230726	7.10	13030	-22.41	20230220	9440	7.10	20230726	13400	-24.55	20220901	9440	7.10	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
30	20230828	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10090	220	2	2.23	67686530	6756	14.15	10050	10100	9890	12830	6910	9870	10018.73	0.73	378	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	927	1261.25	0.64	12	0.07	8.00	15770.00	13400	20220901	-24.70	9440	20230726	6.89	13030	-22.56	20230220	9440	6.89	20230726	13400	-24.70	20220901	9440	6.89	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
31	20230828	110157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10030	160	2	1.62	34602540	3465	7.25	10050	10090	9890	12830	6910	9870	9986.30	0.73	560	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	922	1253.75	0.64	12	0.04	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
32	20230828	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10020	150	2	1.52	24469380	2456	5.14	10050	10070	9890	12830	6910	9870	9963.10	0.73	489	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	921	1252.50	0.64	12	0.03	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13400	-25.22	20220901	9440	6.14	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
33	20230828	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9990	120	2	1.22	1455290	145	0.30	10050	10050	9990	12830	6910	9870	10036.48	0.73	-47	10643	10256	10013	9626	9383	10450	9820	46	2960	500	7300	10	1	9190885	918	1248.75	0.63	12	0.00	8.00	15770.00	13400	20220901	-25.45	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13400	-25.45	20220901	9440	5.83	20230726	2.33	N	004650	500	45 억	67092	N	N	N	N
34	20230825	160157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	40	2	0.41	478714450	47729	1582.00	9800	10400	9770	12770	6890	9830	10029.84	0.76	-2901	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	907	1233.75	0.63	12	0.52	8.00	15770.00	13400	20220901	-26.34	9440	20230726	4.56	13030	-24.25	20230220	9440	4.56	20230726	13400	-26.34	20220901	9440	4.56	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
35	20230825	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9880	50	2	0.51	475493830	47403	1571.20	9800	10400	9770	12770	6890	9830	10030.88	0.76	-2939	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	908	1235.00	0.63	12	0.52	8.00	15770.00	13400	20220901	-26.27	9440	20230726	4.66	13030	-24.17	20230220	9440	4.66	20230726	13400	-26.27	20220901	9440	4.66	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
36	20230825	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9850	20	2	0.20	451679400	44988	1491.15	9800	10400	9770	12770	6890	9830	10040.00	0.76	-2277	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	905	1231.25	0.62	12	0.49	8.00	15770.00	13400	20220901	-26.49	9440	20230726	4.34	13030	-24.41	20230220	9440	4.34	20230726	13400	-26.49	20220901	9440	4.34	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
37	20230825	130157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	40	2	0.41	438983140	43700	1448.46	9800	10400	9770	12770	6890	9830	10045.38	0.76	-2047	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	907	1233.75	0.63	12	0.48	8.00	15770.00	13400	20220901	-26.34	9440	20230726	4.56	13030	-24.25	20230220	9440	4.56	20230726	13400	-26.34	20220901	9440	4.56	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
38	20230825	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	40	2	0.41	411908500	40959	1357.61	9800	10400	9770	12770	6890	9830	10056.61	0.76	-2180	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	907	1233.75	0.63	12	0.45	8.00	15770.00	13400	20220901	-26.34	9440	20230726	4.56	13030	-24.25	20230220	9440	4.56	20230726	13400	-26.34	20220901	9440	4.56	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
39	20230825	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	-20	5	-0.20	29447910	3007	99.67	9800	9830	9770	12770	6890	9830	9793.12	0.76	61	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	902	1226.25	0.62	12	0.03	8.00	15770.00	13400	20220901	-26.79	9440	20230726	3.92	13030	-24.71	20230220	9440	3.92	20230726	13400	-26.79	20220901	9440	3.92	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
40	20230825	100157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	-50	5	-0.51	26020370	2657	88.07	9800	9830	9770	12770	6890	9830	9793.14	0.76	87	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	899	1222.50	0.62	12	0.03	8.00	15770.00	13400	20220901	-27.01	9440	20230726	3.60	13030	-24.94	20230220	9440	3.60	20230726	13400	-27.01	20220901	9440	3.60	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
41	20230825	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-60	5	-0.61	3348930	342	11.34	9800	9800	9770	12770	6890	9830	9792.19	0.76	-142	9950	9890	9840	9780	9730	9885	9775	46	2940	500	7270	10	1	9190885	898	1221.25	0.62	12	0.00	8.00	15770.00	13400	20220901	-27.09	9440	20230726	3.50	13030	-25.02	20230220	9440	3.50	20230726	13400	-27.09	20220901	9440	3.50	20230726	2.22	N	004650	500	45 억	70293	N	N	N	N
42	20230824	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	50	2	0.51	29627310	3017	10.00	9830	9900	9790	12710	6850	9780	9820.12	0.77	-254	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	903	1228.75	0.62	12	0.03	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
43	20230824	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	20	2	0.20	28742660	2927	9.70	9830	9900	9790	12710	6850	9780	9819.84	0.77	-254	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	901	1225.00	0.62	12	0.03	8.00	15770.00	13400	20220901	-26.87	9440	20230726	3.81	13030	-24.79	20230220	9440	3.81	20230726	13400	-26.87	20220901	9440	3.81	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
44	20230824	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	20	2	0.20	18356610	1867	6.19	9830	9900	9800	12710	6850	9780	9832.14	0.77	-138	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	901	1225.00	0.62	12	0.02	8.00	15770.00	13400	20220901	-26.87	9440	20230726	3.81	13030	-24.79	20230220	9440	3.81	20230726	13400	-26.87	20220901	9440	3.81	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
45	20230824	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	20	2	0.20	14566700	1481	4.91	9830	9900	9800	12710	6850	9780	9835.72	0.77	-138	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	901	1225.00	0.62	12	0.02	8.00	15770.00	13400	20220901	-26.87	9440	20230726	3.81	13030	-24.79	20230220	9440	3.81	20230726	13400	-26.87	20220901	9440	3.81	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
46	20230824	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	40	2	0.41	11691510	1188	3.94	9830	9900	9820	12710	6850	9780	9841.34	0.77	-45	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	903	1227.50	0.62	12	0.01	8.00	15770.00	13400	20220901	-26.72	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13400	-26.72	20220901	9440	4.03	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
47	20230824	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	50	2	0.51	11229810	1141	3.78	9830	9900	9820	12710	6850	9780	9842.08	0.77	-45	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	903	1228.75	0.62	12	0.01	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
48	20230824	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9860	80	2	0.82	6488240	659	2.18	9830	9900	9820	12710	6850	9780	9845.58	0.77	-1	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	906	1232.50	0.63	12	0.01	8.00	15770.00	13400	20220901	-26.42	9440	20230726	4.45	13030	-24.33	20230220	9440	4.45	20230726	13400	-26.42	20220901	9440	4.45	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
49	20230824	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	50	2	0.51	344050	35	0.12	9830	9830	9830	12710	6850	9780	9830.00	0.77	0	10073	9926	9823	9676	9573	10000	9750	46	2930	500	7230	10	1	9190885	903	1228.75	0.62	12	0.00	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.29	N	004650	500	45 억	70547	N	N	N	N
50	20230823	160154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	10	2	0.10	296825640	30166	339.86	9770	9970	9720	12700	6840	9770	9839.74	0.76	19	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	899	1222.50	0.62	12	0.33	8.00	15770.00	13400	20220901	-27.01	9440	20230726	3.60	13030	-24.94	20230220	9440	3.60	20230726	13400	-27.01	20220901	9440	3.60	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
51	20230823	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	50	2	0.51	292157660	29689	334.49	9770	9970	9720	12700	6840	9770	9840.60	0.76	27	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	903	1227.50	0.62	12	0.32	8.00	15770.00	13400	20220901	-26.72	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13400	-26.72	20220901	9440	4.03	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
52	20230823	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	20	2	0.20	273369890	27774	312.91	9770	9970	9720	12700	6840	9770	9842.65	0.76	-177	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	900	1223.75	0.62	12	0.30	8.00	15770.00	13400	20220901	-26.94	9440	20230726	3.71	13030	-24.87	20230220	9440	3.71	20230726	13400	-26.94	20220901	9440	3.71	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
53	20230823	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	30	2	0.31	266056110	27027	304.50	9770	9970	9720	12700	6840	9770	9844.09	0.76	-186	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	901	1225.00	0.62	12	0.29	8.00	15770.00	13400	20220901	-26.87	9440	20230726	3.81	13030	-24.79	20230220	9440	3.81	20230726	13400	-26.87	20220901	9440	3.81	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
54	20230823	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	20	2	0.20	185879790	18840	212.26	9770	9970	9720	12700	6840	9770	9866.23	0.76	-521	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	900	1223.75	0.62	12	0.20	8.00	15770.00	13400	20220901	-26.94	9440	20230726	3.71	13030	-24.87	20230220	9440	3.71	20230726	13400	-26.94	20220901	9440	3.71	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
55	20230823	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	50	2	0.51	25572620	2616	29.47	9770	9870	9720	12700	6840	9770	9775.47	0.76	259	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	903	1227.50	0.62	12	0.03	8.00	15770.00	13400	20220901	-26.72	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13400	-26.72	20220901	9440	4.03	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
56	20230823	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	-10	5	-0.10	17371150	1781	20.07	9770	9770	9720	12700	6840	9770	9753.59	0.76	432	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	897	1220.00	0.62	12	0.02	8.00	15770.00	13400	20220901	-27.16	9440	20230726	3.39	13030	-25.10	20230220	9440	3.39	20230726	13400	-27.16	20220901	9440	3.39	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
57	20230823	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9720	-50	5	-0.51	224310	23	0.26	9770	9770	9720	12700	6840	9770	9752.61	0.76	-5	9963	9866	9803	9706	9643	9835	9675	46	2930	500	7220	10	1	9190885	893	1215.00	0.62	12	0.00	8.00	15770.00	13400	20220901	-27.46	9440	20230726	2.97	13030	-25.40	20230220	9440	2.97	20230726	13400	-27.46	20220901	9440	2.97	20230726	2.29	N	004650	500	45 억	70168	N	N	N	N
58	20230822	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-20	5	-0.20	86740530	8876	96.16	9900	9900	9740	12720	6860	9790	9772.49	0.77	-808	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	898	1221.25	0.62	12	0.10	8.00	15770.00	13400	20220901	-27.09	9440	20230726	3.50	13030	-25.02	20230220	9440	3.50	20230726	13400	-27.09	20220901	9440	3.50	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
59	20230822	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	10	2	0.10	83889310	8584	93.00	9900	9900	9740	12720	6860	9790	9772.75	0.77	-854	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	901	1225.00	0.62	12	0.09	8.00	15770.00	13400	20220901	-26.87	9440	20230726	3.81	13030	-24.79	20230220	9440	3.81	20230726	13400	-26.87	20220901	9440	3.81	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
60	20230822	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9770	-20	5	-0.20	71030570	7267	78.73	9900	9900	9740	12720	6860	9790	9774.40	0.77	-934	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	898	1221.25	0.62	12	0.08	8.00	15770.00	13400	20220901	-27.09	9440	20230726	3.50	13030	-25.02	20230220	9440	3.50	20230726	13400	-27.09	20220901	9440	3.50	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
61	20230822	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	-10	5	-0.10	65280060	6678	72.35	9900	9900	9740	12720	6860	9790	9775.39	0.77	-1000	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	899	1222.50	0.62	12	0.07	8.00	15770.00	13400	20220901	-27.01	9440	20230726	3.60	13030	-24.94	20230220	9440	3.60	20230726	13400	-27.01	20220901	9440	3.60	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
62	20230822	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9740	-50	5	-0.51	59429480	6078	65.85	9900	9900	9740	12720	6860	9790	9777.80	0.77	-1006	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	895	1217.50	0.62	12	0.07	8.00	15770.00	13400	20220901	-27.31	9440	20230726	3.18	13030	-25.25	20230220	9440	3.18	20230726	13400	-27.31	20220901	9440	3.18	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
63	20230822	110155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9750	-40	5	-0.41	59224760	6057	65.62	9900	9900	9740	12720	6860	9790	9777.90	0.77	-1006	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	896	1218.75	0.62	12	0.07	8.00	15770.00	13400	20220901	-27.24	9440	20230726	3.28	13030	-25.17	20230220	9440	3.28	20230726	13400	-27.24	20220901	9440	3.28	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
64	20230822	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9760	-30	5	-0.31	43169610	4412	47.80	9900	9900	9750	12720	6860	9790	9784.59	0.77	-1008	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	897	1220.00	0.62	12	0.05	8.00	15770.00	13400	20220901	-27.16	9440	20230726	3.39	13030	-25.10	20230220	9440	3.39	20230726	13400	-27.16	20220901	9440	3.39	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
65	20230822	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9840	50	2	0.51	752130	76	0.82	9900	9900	9840	12720	6860	9790	9896.45	0.77	0	9996	9892	9826	9722	9656	9860	9690	46	2930	500	7240	10	1	9190885	904	1230.00	0.62	12	0.00	8.00	15770.00	13400	20220901	-26.57	9440	20230726	4.24	13030	-24.48	20230220	9440	4.24	20230726	13400	-26.57	20220901	9440	4.24	20230726	2.31	N	004650	500	45 억	70976	N	N	N	N
66	20230821	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9790	-60	5	-0.61	89394250	9105	89.73	9800	9930	9760	12800	6900	9850	9818.15	0.77	192	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	900	1223.75	0.62	12	0.10	8.00	15770.00	13400	20220901	-26.94	9440	20230726	3.71	13030	-24.87	20230220	9440	3.71	20230726	13400	-26.94	20220901	9440	3.71	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
67	20230821	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	-70	5	-0.71	86960550	8856	87.28	9800	9930	9760	12800	6900	9850	9819.39	0.77	192	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	899	1222.50	0.62	12	0.10	8.00	15770.00	13400	20220901	-27.01	9440	20230726	3.60	13030	-24.94	20230220	9440	3.60	20230726	13400	-27.01	20220901	9440	3.60	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
68	20230821	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9780	-70	5	-0.71	70144940	7135	70.32	9800	9930	9770	12800	6900	9850	9831.11	0.77	374	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	899	1222.50	0.62	12	0.08	8.00	15770.00	13400	20220901	-27.01	9440	20230726	3.60	13030	-24.94	20230220	9440	3.60	20230726	13400	-27.01	20220901	9440	3.60	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
69	20230821	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9810	-40	5	-0.41	48482270	4922	48.51	9800	9930	9800	12800	6900	9850	9850.12	0.77	622	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	902	1226.25	0.62	12	0.05	8.00	15770.00	13400	20220901	-26.79	9440	20230726	3.92	13030	-24.71	20230220	9440	3.92	20230726	13400	-26.79	20220901	9440	3.92	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
70	20230821	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9820	-30	5	-0.30	38596960	3915	38.58	9800	9930	9800	12800	6900	9850	9858.74	0.77	738	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	903	1227.50	0.62	12	0.04	8.00	15770.00	13400	20220901	-26.72	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13400	-26.72	20220901	9440	4.03	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
71	20230821	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9830	-20	5	-0.20	25707130	2602	25.64	9800	9930	9800	12800	6900	9850	9879.76	0.77	188	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	903	1228.75	0.62	12	0.03	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
72	20230821	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9870	20	2	0.20	18616000	1883	18.56	9800	9930	9800	12800	6900	9850	9886.35	0.77	-111	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	907	1233.75	0.63	12	0.02	8.00	15770.00	13400	20220901	-26.34	9440	20230726	4.56	13030	-24.25	20230220	9440	4.56	20230726	13400	-26.34	20220901	9440	4.56	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
73	20230821	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9800	-50	5	-0.51	313600	32	0.32	9800	9800	9800	12800	6900	9850	9800.00	0.77	0	9950	9900	9850	9800	9750	9875	9775	46	2950	500	7280	10	1	9190885	901	1225.00	0.62	12	0.00	8.00	15770.00	13400	20220901	-26.87	9440	20230726	3.81	13030	-24.79	20230220	9440	3.81	20230726	13400	-26.87	20220901	9440	3.81	20230726	2.30	N	004650	500	45 억	70784	N	N	N	N
74	20230818	160154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9850	-10	5	-0.10	99961550	10147	44.27	9900	9900	9800	12810	6910	9860	9851.34	0.76	1069	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	905	1231.25	0.62	12	0.11	8.00	15770.00	13400	20220901	-26.49	9440	20230726	4.34	13030	-24.41	20230220	9440	4.34	20230726	13400	-26.49	20220901	9440	4.34	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
75	20230818	150154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9850	-10	5	-0.10	99518490	10102	44.07	9900	9900	9800	12810	6910	9860	9851.36	0.76	1069	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	905	1231.25	0.62	12	0.11	8.00	15770.00	13400	20220901	-26.49	9440	20230726	4.34	13030	-24.41	20230220	9440	4.34	20230726	13400	-26.49	20220901	9440	4.34	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
76	20230818	140155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9860	0	3	0.00	98809550	10030	43.76	9900	9900	9800	12810	6910	9860	9851.40	0.76	1072	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	906	1232.50	0.63	12	0.11	8.00	15770.00	13400	20220901	-26.42	9440	20230726	4.45	13030	-24.33	20230220	9440	4.45	20230726	13400	-26.42	20220901	9440	4.45	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
77	20230818	130153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9870	10	2	0.10	80157170	8136	35.50	9900	9900	9800	12810	6910	9860	9852.16	0.76	1072	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	907	1233.75	0.63	12	0.09	8.00	15770.00	13400	20220901	-26.34	9440	20230726	4.56	13030	-24.25	20230220	9440	4.56	20230726	13400	-26.34	20220901	9440	4.56	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
78	20230818	120201	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9890	30	2	0.30	77146560	7831	34.17	9900	9900	9800	12810	6910	9860	9851.43	0.76	952	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	909	1236.25	0.63	12	0.09	8.00	15770.00	13400	20220901	-26.19	9440	20230726	4.77	13030	-24.10	20230220	9440	4.77	20230726	13400	-26.19	20220901	9440	4.77	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
79	20230818	110152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9820	-40	5	-0.41	50871580	5171	22.56	9900	9900	9800	12810	6910	9860	9837.85	0.76	440	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	903	1227.50	0.62	12	0.06	8.00	15770.00	13400	20220901	-26.72	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13400	-26.72	20220901	9440	4.03	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
80	20230818	100155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9840	-20	5	-0.20	13512540	1374	5.99	9900	9900	9800	12810	6910	9860	9834.40	0.76	-4	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	904	1230.00	0.62	12	0.01	8.00	15770.00	13400	20220901	-26.57	9440	20230726	4.24	13030	-24.48	20230220	9440	4.24	20230726	13400	-26.57	20220901	9440	4.24	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
81	20230818	090154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9900	40	2	0.41	168180	17	0.07	9900	9900	9900	12810	6910	9860	9900.00	0.76	-1	10093	9976	9783	9666	9473	9880	9570	46	2950	500	7290	10	1	9190885	910	1237.50	0.63	12	0.00	8.00	15770.00	13400	20220901	-26.12	9440	20230726	4.87	13030	-24.02	20230220	9440	4.87	20230726	13400	-26.12	20220901	9440	4.87	20230726	2.35	N	004650	500	45 억	69715	N	N	N	N
82	20230817	160154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9860	10	2	0.10	222395860	22919	135.72	9900	9900	9590	12800	6900	9850	9703.56	0.77	-963	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	906	1232.50	0.63	12	0.25	8.00	15770.00	13400	20220901	-26.42	9440	20230726	4.45	13030	-24.33	20230220	9440	4.45	20230726	13400	-26.42	20220901	9440	4.45	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
83	20230817	150155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9830	-20	5	-0.20	220163580	22692	134.38	9900	9900	9590	12800	6900	9850	9702.26	0.77	-963	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	903	1228.75	0.62	12	0.25	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
84	20230817	140153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9870	20	2	0.20	195313080	20165	119.41	9900	9900	9590	12800	6900	9850	9685.75	0.77	-503	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	907	1233.75	0.63	12	0.22	8.00	15770.00	13400	20220901	-26.34	9440	20230726	4.56	13030	-24.25	20230220	9440	4.56	20230726	13400	-26.34	20220901	9440	4.56	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
85	20230817	130153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9850	0	3	0.00	194761030	20109	119.08	9900	9900	9590	12800	6900	9850	9685.27	0.77	-503	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	905	1231.25	0.62	12	0.22	8.00	15770.00	13400	20220901	-26.49	9440	20230726	4.34	13030	-24.41	20230220	9440	4.34	20230726	13400	-26.49	20220901	9440	4.34	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
86	20230817	120154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9790	-60	5	-0.61	192652360	19894	117.81	9900	9900	9590	12800	6900	9850	9683.94	0.77	-499	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	900	1223.75	0.62	12	0.22	8.00	15770.00	13400	20220901	-26.94	9440	20230726	3.71	13030	-24.87	20230220	9440	3.71	20230726	13400	-26.94	20220901	9440	3.71	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
87	20230817	110154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9660	-190	5	-1.93	158561240	16376	96.97	9900	9900	9590	12800	6900	9850	9682.54	0.77	-3466	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	888	1207.50	0.61	12	0.18	8.00	15770.00	13400	20220901	-27.91	9440	20230726	2.33	13030	-25.86	20230220	9440	2.33	20230726	13400	-27.91	20220901	9440	2.33	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
88	20230817	100153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9700	-150	5	-1.52	143448140	14813	87.72	9900	9900	9590	12800	6900	9850	9683.94	0.77	-3825	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	892	1212.50	0.62	12	0.16	8.00	15770.00	13400	20220901	-27.61	9440	20230726	2.75	13030	-25.56	20230220	9440	2.75	20230726	13400	-27.61	20220901	9440	2.75	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
89	20230817	090154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9850	0	3	0.00	995550	101	0.60	9900	9900	9850	12800	6900	9850	9856.93	0.77	-87	10136	9992	9916	9772	9696	9955	9735	46	2950	500	7280	10	1	9190885	905	1231.25	0.62	12	0.00	8.00	15770.00	13400	20220901	-26.49	9440	20230726	4.34	13030	-24.41	20230220	9440	4.34	20230726	13400	-26.49	20220901	9440	4.34	20230726	2.35	N	004650	500	45 억	70679	N	N	N	N
90	20230816	160154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9850	-240	5	-2.38	167518850	16886	158.12	9990	10060	9840	13110	7070	10090	9920.58	0.78	-1463	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	905	1231.25	0.62	12	0.18	8.00	15770.00	13400	20220901	-26.49	9440	20230726	4.34	13030	-24.41	20230220	9440	4.34	20230726	13400	-26.49	20220901	9440	4.34	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
91	20230816	150153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9880	-210	5	-2.08	144965300	14597	136.69	9990	10060	9880	13110	7070	10090	9931.17	0.78	-1367	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	908	1235.00	0.63	12	0.16	8.00	15770.00	13400	20220901	-26.27	9440	20230726	4.66	13030	-24.17	20230220	9440	4.66	20230726	13400	-26.27	20220901	9440	4.66	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
92	20230816	140153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9910	-180	5	-1.78	125940670	12673	118.67	9990	10060	9880	13110	7070	10090	9937.72	0.78	-1405	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	911	1238.75	0.63	12	0.14	8.00	15770.00	13400	20220901	-26.04	9440	20230726	4.98	13030	-23.94	20230220	9440	4.98	20230726	13400	-26.04	20220901	9440	4.98	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
93	20230816	130155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9980	-110	5	-1.09	100945290	10152	95.07	9990	10060	9880	13110	7070	10090	9943.39	0.78	-2079	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	917	1247.50	0.63	12	0.11	8.00	15770.00	13400	20220901	-25.52	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13400	-25.52	20220901	9440	5.72	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
94	20230816	120155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9890	-200	5	-1.98	89477210	8994	84.22	9990	10060	9880	13110	7070	10090	9948.54	0.78	-2537	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	909	1236.25	0.63	12	0.10	8.00	15770.00	13400	20220901	-26.19	9440	20230726	4.77	13030	-24.10	20230220	9440	4.77	20230726	13400	-26.19	20220901	9440	4.77	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
95	20230816	110155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9980	-110	5	-1.09	68493000	6878	64.41	9990	10060	9880	13110	7070	10090	9958.27	0.78	-2580	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	917	1247.50	0.63	12	0.07	8.00	15770.00	13400	20220901	-25.52	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13400	-25.52	20220901	9440	5.72	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
96	20230816	100154	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	10050	-40	5	-0.40	61254120	6153	57.62	9990	10060	9880	13110	7070	10090	9955.16	0.78	-2580	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	924	1256.25	0.64	12	0.07	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13400	-25.00	20220901	9440	6.46	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
97	20230816	090153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	9990	-100	5	-0.99	17533440	1755	16.43	9990	10000	9990	13110	7070	10090	9990.56	0.78	-31	10330	10210	10150	10030	9970	10180	10000	46	3020	500	7460	10	1	9190885	918	1248.75	0.63	12	0.02	8.00	15770.00	13400	20220901	-25.45	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13400	-25.45	20220901	9440	5.83	20230726	2.35	N	004650	500	45 억	72143	N	N	N	N
98	20230814	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10090	-130	5	-1.27	106232040	10486	161.72	10150	10270	10090	13280	7160	10220	10130.84	0.79	-651	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	927	1261.25	0.64	12	0.11	8.00	15770.00	13400	20220901	-24.70	9440	20230726	6.89	13030	-22.56	20230220	9440	6.89	20230726	13400	-24.70	20220901	9440	6.89	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
99	20230814	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10110	-110	5	-1.08	103961730	10261	158.25	10150	10270	10090	13280	7160	10220	10131.73	0.79	-653	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	929	1263.75	0.64	12	0.11	8.00	15770.00	13400	20220901	-24.55	9440	20230726	7.10	13030	-22.41	20230220	9440	7.10	20230726	13400	-24.55	20220901	9440	7.10	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
100	20230814	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10110	-110	5	-1.08	86565940	8539	131.69	10150	10270	10100	13280	7160	10220	10137.71	0.79	-697	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	929	1263.75	0.64	12	0.09	8.00	15770.00	13400	20220901	-24.55	9440	20230726	7.10	13030	-22.41	20230220	9440	7.10	20230726	13400	-24.55	20220901	9440	7.10	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
101	20230814	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10130	-90	5	-0.88	79474800	7838	120.88	10150	10270	10100	13280	7160	10220	10139.68	0.79	-434	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	931	1266.25	0.64	12	0.09	8.00	15770.00	13400	20220901	-24.40	9440	20230726	7.31	13030	-22.26	20230220	9440	7.31	20230726	13400	-24.40	20220901	9440	7.31	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
102	20230814	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	-100	5	-0.98	71061210	7007	108.07	10150	10270	10100	13280	7160	10220	10141.46	0.79	-436	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	930	1265.00	0.64	12	0.08	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
103	20230814	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10200	-20	5	-0.20	24852780	2438	37.60	10150	10270	10140	13280	7160	10220	10193.92	0.79	-436	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	937	1275.00	0.65	12	0.03	8.00	15770.00	13400	20220901	-23.88	9440	20230726	8.05	13030	-21.72	20230220	9440	8.05	20230726	13400	-23.88	20220901	9440	8.05	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
104	20230814	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10230	10	2	0.10	17477510	1712	26.40	10150	10270	10150	13280	7160	10220	10208.83	0.79	-436	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	940	1278.75	0.65	12	0.02	8.00	15770.00	13400	20220901	-23.66	9440	20230726	8.37	13030	-21.49	20230220	9440	8.37	20230726	13400	-23.66	20220901	9440	8.37	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
105	20230814	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10150	-70	5	-0.68	477050	47	0.72	10150	10150	10150	13280	7160	10220	10150.00	0.79	0	10380	10300	10210	10130	10040	10340	10170	46	3060	500	7560	10	1	9190885	933	1268.75	0.64	12	0.00	8.00	15770.00	13400	20220901	-24.25	9440	20230726	7.52	13030	-22.10	20230220	9440	7.52	20230726	13400	-24.25	20220901	9440	7.52	20230726	2.35	N	004650	500	45 억	72795	N	N	N	N
106	20230811	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10220	30	2	0.29	66085580	6484	56.64	10120	10290	10120	13240	7140	10190	10192.10	0.78	857	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	939	1277.50	0.65	12	0.07	8.00	15770.00	13400	20220901	-23.73	9440	20230726	8.26	13030	-21.57	20230220	9440	8.26	20230726	13400	-23.73	20220901	9440	8.26	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
107	20230811	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	0	3	0.00	60760970	5963	52.09	10120	10290	10120	13240	7140	10190	10189.66	0.78	923	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	937	1273.75	0.65	12	0.06	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
108	20230811	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10180	-10	5	-0.10	56717940	5566	48.62	10120	10290	10120	13240	7140	10190	10190.07	0.78	829	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	936	1272.50	0.65	12	0.06	8.00	15770.00	13400	20220901	-24.03	9440	20230726	7.84	13030	-21.87	20230220	9440	7.84	20230726	13400	-24.03	20220901	9440	7.84	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
109	20230811	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10170	-20	5	-0.20	52163850	5119	44.72	10120	10290	10120	13240	7140	10190	10190.24	0.78	853	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	935	1271.25	0.64	12	0.06	8.00	15770.00	13400	20220901	-24.10	9440	20230726	7.73	13030	-21.95	20230220	9440	7.73	20230726	13400	-24.10	20220901	9440	7.73	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
110	20230811	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10180	-10	5	-0.10	45816300	4495	39.26	10120	10290	10120	13240	7140	10190	10192.73	0.78	801	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	936	1272.50	0.65	12	0.05	8.00	15770.00	13400	20220901	-24.03	9440	20230726	7.84	13030	-21.87	20230220	9440	7.84	20230726	13400	-24.03	20220901	9440	7.84	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
111	20230811	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10210	20	2	0.20	43613400	4279	37.38	10120	10290	10120	13240	7140	10190	10192.43	0.78	801	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	938	1276.25	0.65	12	0.05	8.00	15770.00	13400	20220901	-23.81	9440	20230726	8.16	13030	-21.64	20230220	9440	8.16	20230726	13400	-23.81	20220901	9440	8.16	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
112	20230811	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	0	3	0.00	35730750	3505	30.62	10120	10290	10120	13240	7140	10190	10194.22	0.78	149	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	937	1273.75	0.65	12	0.04	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
113	20230811	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	-70	5	-0.69	2277000	225	1.97	10120	10120	10120	13240	7140	10190	10120.00	0.78	0	10263	10226	10173	10136	10083	10245	10155	46	3050	500	7540	10	1	9190885	930	1265.00	0.64	12	0.00	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.35	N	004650	500	45 억	71938	N	N	N	N
114	20230810	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	-30	5	-0.29	116255060	11448	159.82	10120	10210	10120	13280	7160	10220	10155.05	0.79	-426	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	937	1273.75	0.65	12	0.12	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
115	20230810	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	-30	5	-0.29	101347690	9978	139.30	10120	10210	10120	13280	7160	10220	10157.11	0.79	-425	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	937	1273.75	0.65	12	0.11	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
116	20230810	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10170	-50	5	-0.49	92363950	9093	126.94	10120	10210	10120	13280	7160	10220	10157.70	0.79	-455	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	935	1271.25	0.64	12	0.10	8.00	15770.00	13400	20220901	-24.10	9440	20230726	7.73	13030	-21.95	20230220	9440	7.73	20230726	13400	-24.10	20220901	9440	7.73	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
117	20230810	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10170	-50	5	-0.49	92302930	9087	126.86	10120	10210	10120	13280	7160	10220	10157.69	0.79	-455	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	935	1271.25	0.64	12	0.10	8.00	15770.00	13400	20220901	-24.10	9440	20230726	7.73	13030	-21.95	20230220	9440	7.73	20230726	13400	-24.10	20220901	9440	7.73	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
118	20230810	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10150	-70	5	-0.68	62785290	6174	86.19	10120	10210	10120	13280	7160	10220	10169.31	0.79	-459	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	933	1268.75	0.64	12	0.07	8.00	15770.00	13400	20220901	-24.25	9440	20230726	7.52	13030	-22.10	20230220	9440	7.52	20230726	13400	-24.25	20220901	9440	7.52	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
119	20230810	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10210	-10	5	-0.10	54436500	5353	74.73	10120	10210	10120	13280	7160	10220	10169.34	0.79	-459	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	938	1276.25	0.65	12	0.06	8.00	15770.00	13400	20220901	-23.81	9440	20230726	8.16	13030	-21.64	20230220	9440	8.16	20230726	13400	-23.81	20220901	9440	8.16	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
120	20230810	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10130	-90	5	-0.88	19070910	1880	26.25	10120	10200	10120	13280	7160	10220	10144.10	0.79	-174	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	931	1266.25	0.64	12	0.02	8.00	15770.00	13400	20220901	-24.40	9440	20230726	7.31	13030	-22.26	20230220	9440	7.31	20230726	13400	-24.40	20220901	9440	7.31	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
121	20230810	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10200	-20	5	-0.20	212600	21	0.29	10120	10200	10120	13280	7160	10220	10123.81	0.79	-1	10353	10286	10223	10156	10093	10255	10125	46	3060	500	7560	10	1	9190885	937	1275.00	0.65	12	0.00	8.00	15770.00	13400	20220901	-23.88	9440	20230726	8.05	13030	-21.72	20230220	9440	8.05	20230726	13400	-23.88	20220901	9440	8.05	20230726	2.34	N	004650	500	45 억	72364	N	N	N	N
122	20230809	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10220	-10	5	-0.10	73034820	7163	83.22	10290	10290	10160	13290	7170	10230	10196.00	0.79	-341	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	939	1277.50	0.65	12	0.08	8.00	15770.00	13400	20220901	-23.73	9440	20230726	8.26	13030	-21.57	20230220	9440	8.26	20230726	13400	-23.73	20220901	9440	8.26	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
123	20230809	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10270	40	2	0.39	57613300	5649	65.63	10290	10290	10170	13290	7170	10230	10198.85	0.79	-296	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	944	1283.75	0.65	12	0.06	8.00	15770.00	13400	20220901	-23.36	9440	20230726	8.79	13030	-21.18	20230220	9440	8.79	20230726	13400	-23.36	20220901	9440	8.79	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
124	20230809	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	-40	5	-0.39	27732660	2720	31.60	10290	10290	10170	13290	7170	10230	10195.83	0.79	-167	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	937	1273.75	0.65	12	0.03	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
125	20230809	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	-40	5	-0.39	24435430	2396	27.84	10290	10290	10170	13290	7170	10230	10198.43	0.79	-163	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	937	1273.75	0.65	12	0.03	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
126	20230809	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10190	-40	5	-0.39	15423240	1511	17.56	10290	10290	10180	13290	7170	10230	10207.31	0.79	-128	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	937	1273.75	0.65	12	0.02	8.00	15770.00	13400	20220901	-23.96	9440	20230726	7.94	13030	-21.80	20230220	9440	7.94	20230726	13400	-23.96	20220901	9440	7.94	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
127	20230809	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10220	-10	5	-0.10	10396130	1018	11.83	10290	10290	10180	13290	7170	10230	10212.31	0.79	-117	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	939	1277.50	0.65	12	0.01	8.00	15770.00	13400	20220901	-23.73	9440	20230726	8.26	13030	-21.57	20230220	9440	8.26	20230726	13400	-23.73	20220901	9440	8.26	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
128	20230809	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10220	-10	5	-0.10	6542980	641	7.45	10290	10290	10180	13290	7170	10230	10207.46	0.79	-40	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	939	1277.50	0.65	12	0.01	8.00	15770.00	13400	20220901	-23.73	9440	20230726	8.26	13030	-21.57	20230220	9440	8.26	20230726	13400	-23.73	20220901	9440	8.26	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
129	20230809	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	13290	7170	10230	0.00	0.79	0	10390	10310	10260	10180	10130	10285	10155	46	3060	500	7570	10	1	9190885	940	1278.75	0.65	12	0.00	8.00	15770.00	13400	20220901	-23.66	9440	20230726	8.37	13030	-21.49	20230220	9440	8.37	20230726	13400	-23.66	20220901	9440	8.37	20230726	2.33	N	004650	500	45 억	72705	N	N	N	N
130	20230808	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10230	-60	5	-0.58	88455220	8606	68.48	10320	10340	10210	13370	7210	10290	10278.32	0.79	-266	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	940	1278.75	0.65	12	0.09	8.00	15770.00	13400	20220901	-23.66	9440	20230726	8.37	13030	-21.49	20230220	9440	8.37	20230726	13400	-23.66	20220901	9440	8.37	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
131	20230808	150149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10220	-70	5	-0.68	87208440	8484	67.50	10320	10340	10210	13370	7210	10290	10279.17	0.79	-201	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	939	1277.50	0.65	12	0.09	8.00	15770.00	13400	20220901	-23.73	9440	20230726	8.26	13030	-21.57	20230220	9440	8.26	20230726	13400	-23.73	20220901	9440	8.26	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
132	20230808	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10270	-20	5	-0.19	74827020	7273	57.87	10320	10340	10230	13370	7210	10290	10288.33	0.79	163	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	944	1283.75	0.65	12	0.08	8.00	15770.00	13400	20220901	-23.36	9440	20230726	8.79	13030	-21.18	20230220	9440	8.79	20230726	13400	-23.36	20220901	9440	8.79	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
133	20230808	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10240	-50	5	-0.49	74498680	7241	57.61	10320	10340	10240	13370	7210	10290	10288.45	0.79	174	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	941	1280.00	0.65	12	0.08	8.00	15770.00	13400	20220901	-23.58	9440	20230726	8.47	13030	-21.41	20230220	9440	8.47	20230726	13400	-23.58	20220901	9440	8.47	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
134	20230808	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10250	-40	5	-0.39	68239900	6630	52.75	10320	10340	10250	13370	7210	10290	10292.59	0.79	174	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	942	1281.25	0.65	12	0.07	8.00	15770.00	13400	20220901	-23.51	9440	20230726	8.58	13030	-21.34	20230220	9440	8.58	20230726	13400	-23.51	20220901	9440	8.58	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
135	20230808	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	0	3	0.00	49677890	4821	38.36	10320	10340	10270	13370	7210	10290	10304.48	0.79	73	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	946	1286.25	0.65	12	0.05	8.00	15770.00	13400	20220901	-23.21	9440	20230726	9.00	13030	-21.03	20230220	9440	9.00	20230726	13400	-23.21	20220901	9440	9.00	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
136	20230808	100149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10310	20	2	0.19	31897220	3093	24.61	10320	10340	10280	13370	7210	10290	10312.71	0.79	15	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	948	1288.75	0.65	12	0.03	8.00	15770.00	13400	20220901	-23.06	9440	20230726	9.22	13030	-20.87	20230220	9440	9.22	20230726	13400	-23.06	20220901	9440	9.22	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
137	20230808	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	0	3	0.00	2504430	243	1.93	10320	10320	10290	13370	7210	10290	10306.30	0.79	64	10396	10342	10256	10202	10116	10370	10230	46	3080	500	7610	10	1	9190885	946	1286.25	0.65	12	0.00	8.00	15770.00	13400	20220901	-23.21	9440	20230726	9.00	13030	-21.03	20230220	9440	9.00	20230726	13400	-23.21	20220901	9440	9.00	20230726	2.30	N	004650	500	45 억	72934	N	N	N	N
138	20230807	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	30	2	0.29	128947930	12568	76.37	10260	10310	10170	13330	7190	10260	10260.01	0.79	220	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	946	1286.25	0.65	12	0.14	8.00	15770.00	13400	20220901	-23.21	9440	20230726	9.00	13030	-21.03	20230220	9440	9.00	20230726	13400	-23.21	20220901	9440	9.00	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
139	20230807	150146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10280	20	2	0.19	123259170	12015	73.01	10260	10310	10170	13330	7190	10260	10258.77	0.79	199	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	945	1285.00	0.65	12	0.13	8.00	15770.00	13400	20220901	-23.28	9440	20230726	8.90	13030	-21.11	20230220	9440	8.90	20230726	13400	-23.28	20220901	9440	8.90	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
140	20230807	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	30	2	0.29	95785600	9345	56.79	10260	10310	10170	13330	7190	10260	10249.93	0.79	198	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	946	1286.25	0.65	12	0.10	8.00	15770.00	13400	20220901	-23.21	9440	20230726	9.00	13030	-21.03	20230220	9440	9.00	20230726	13400	-23.21	20220901	9440	9.00	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
141	20230807	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10290	30	2	0.29	91926760	8969	54.50	10260	10310	10170	13330	7190	10260	10249.39	0.79	53	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	946	1286.25	0.65	12	0.10	8.00	15770.00	13400	20220901	-23.21	9440	20230726	9.00	13030	-21.03	20230220	9440	9.00	20230726	13400	-23.21	20220901	9440	9.00	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
142	20230807	120148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10270	10	2	0.10	53454820	5229	31.78	10260	10270	10170	13330	7190	10260	10222.76	0.79	194	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	944	1283.75	0.65	12	0.06	8.00	15770.00	13400	20220901	-23.36	9440	20230726	8.79	13030	-21.18	20230220	9440	8.79	20230726	13400	-23.36	20220901	9440	8.79	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
143	20230807	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10180	-80	5	-0.78	38405060	3760	22.85	10260	10260	10170	13330	7190	10260	10214.11	0.79	93	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	936	1272.50	0.65	12	0.04	8.00	15770.00	13400	20220901	-24.03	9440	20230726	7.84	13030	-21.87	20230220	9440	7.84	20230726	13400	-24.03	20220901	9440	7.84	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
144	20230807	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10210	-50	5	-0.49	24907190	2434	14.79	10260	10260	10200	13330	7190	10260	10233.03	0.79	-499	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	938	1276.25	0.65	12	0.03	8.00	15770.00	13400	20220901	-23.81	9440	20230726	8.16	13030	-21.64	20230220	9440	8.16	20230726	13400	-23.81	20220901	9440	8.16	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
145	20230807	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10230	-30	5	-0.29	1025700	100	0.61	10260	10260	10230	13330	7190	10260	10257.00	0.79	-47	10446	10352	10176	10082	9906	10400	10130	46	3070	500	7590	10	1	9190885	940	1278.75	0.65	12	0.00	8.00	15770.00	13400	20220901	-23.66	9440	20230726	8.37	13030	-21.49	20230220	9440	8.37	20230726	13400	-23.66	20220901	9440	8.37	20230726	2.32	N	004650	500	45 억	72714	N	N	N	N
146	20230804	160148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10260	210	2	2.09	167701470	16456	134.79	10100	10270	10000	13060	7040	10050	10190.90	0.79	102	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	943	1282.50	0.65	12	0.18	8.00	15770.00	13400	20220901	-23.43	9440	20230726	8.69	13030	-21.26	20230220	9440	8.69	20230726	13400	-23.43	20220901	9440	8.69	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
147	20230804	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10240	190	2	1.89	154658240	15180	124.33	10100	10270	10000	13060	7040	10050	10188.29	0.79	-54	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	941	1280.00	0.65	12	0.17	8.00	15770.00	13400	20220901	-23.58	9440	20230726	8.47	13030	-21.41	20230220	9440	8.47	20230726	13400	-23.58	20220901	9440	8.47	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
148	20230804	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10230	180	2	1.79	126053950	12387	101.46	10100	10250	10000	13060	7040	10050	10176.31	0.79	-355	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	940	1278.75	0.65	12	0.13	8.00	15770.00	13400	20220901	-23.66	9440	20230726	8.37	13030	-21.49	20230220	9440	8.37	20230726	13400	-23.66	20220901	9440	8.37	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
149	20230804	130147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10200	150	2	1.49	102013040	10030	82.15	10100	10250	10000	13060	7040	10050	10170.79	0.79	-358	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	937	1275.00	0.65	12	0.11	8.00	15770.00	13400	20220901	-23.88	9440	20230726	8.05	13030	-21.72	20230220	9440	8.05	20230726	13400	-23.88	20220901	9440	8.05	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
150	20230804	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10220	170	2	1.69	100074160	9840	80.60	10100	10250	10000	13060	7040	10050	10170.14	0.79	-361	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	939	1277.50	0.65	12	0.11	8.00	15770.00	13400	20220901	-23.73	9440	20230726	8.26	13030	-21.57	20230220	9440	8.26	20230726	13400	-23.73	20220901	9440	8.26	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
151	20230804	110148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10140	90	2	0.90	80752580	7952	65.13	10100	10250	10000	13060	7040	10050	10155.00	0.79	-115	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	932	1267.50	0.64	12	0.09	8.00	15770.00	13400	20220901	-24.33	9440	20230726	7.42	13030	-22.18	20230220	9440	7.42	20230726	13400	-24.33	20220901	9440	7.42	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
152	20230804	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10200	150	2	1.49	52427710	5172	42.36	10100	10250	10000	13060	7040	10050	10136.83	0.79	80	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	937	1275.00	0.65	12	0.06	8.00	15770.00	13400	20220901	-23.88	9440	20230726	8.05	13030	-21.72	20230220	9440	8.05	20230726	13400	-23.88	20220901	9440	8.05	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
153	20230804	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10090	40	2	0.40	6120490	606	4.96	10100	10110	10090	13060	7040	10050	10099.82	0.79	-193	10196	10122	10046	9972	9896	10085	9935	46	3010	500	7430	10	1	9190885	927	1261.25	0.64	12	0.01	8.00	15770.00	13400	20220901	-24.70	9440	20230726	6.89	13030	-22.56	20230220	9440	6.89	20230726	13400	-24.70	20220901	9440	6.89	20230726	2.34	N	004650	500	45 억	72649	N	N	N	N
154	20230803	160147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10050	30	2	0.30	120057380	11940	70.98	10100	10120	9970	13020	7020	10020	10055.06	0.78	1041	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	924	1256.25	0.64	12	0.13	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13400	-25.00	20220901	9440	6.46	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
155	20230803	150148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10090	70	2	0.70	101747300	10122	60.17	10100	10120	9970	13020	7020	10020	10052.09	0.78	777	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	927	1261.25	0.64	12	0.11	8.00	15770.00	13400	20220901	-24.70	9440	20230726	6.89	13030	-22.56	20230220	9440	6.89	20230726	13400	-24.70	20220901	9440	6.89	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
156	20230803	140145	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10020	0	3	0.00	88433770	8799	52.31	10100	10120	9970	13020	7020	10020	10050.43	0.78	911	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	921	1252.50	0.64	12	0.10	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13400	-25.22	20220901	9440	6.14	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
157	20230803	130148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10020	0	3	0.00	82420480	8199	48.74	10100	10120	9970	13020	7020	10020	10052.50	0.78	863	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	921	1252.50	0.64	12	0.09	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13400	-25.22	20220901	9440	6.14	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
158	20230803	120147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10030	10	2	0.10	59710640	5932	35.27	10100	10120	9970	13020	7020	10020	10065.85	0.78	351	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	922	1253.75	0.64	12	0.06	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
159	20230803	110146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10080	60	2	0.60	41969880	4167	24.77	10100	10120	9970	13020	7020	10020	10071.97	0.78	-54	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	926	1260.00	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.78	9440	20230726	6.78	13030	-22.64	20230220	9440	6.78	20230726	13400	-24.78	20220901	9440	6.78	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
160	20230803	100145	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10120	100	2	1.00	9678000	964	5.73	10100	10120	9970	13020	7020	10020	10039.42	0.78	5	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	930	1265.00	0.64	12	0.01	8.00	15770.00	13400	20220901	-24.48	9440	20230726	7.20	13030	-22.33	20230220	9440	7.20	20230726	13400	-24.48	20220901	9440	7.20	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
161	20230803	090146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10030	10	2	0.10	302090	30	0.18	10100	10100	10030	13020	7020	10020	10069.67	0.78	0	10193	10106	10033	9946	9873	10070	9910	46	3000	500	7410	10	1	9190885	922	1253.75	0.64	12	0.00	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.30	N	004650	500	45 억	71609	N	N	N	N
162	20230802	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10020	-40	5	-0.40	168862620	16821	164.77	10060	10120	9960	13070	7050	10060	10038.80	0.80	-2048	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	921	1252.50	0.64	12	0.18	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13400	-25.22	20220901	9440	6.14	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
163	20230802	150147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10020	-40	5	-0.40	154042540	15339	150.25	10060	10120	9960	13070	7050	10060	10042.54	0.80	-2103	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	921	1252.50	0.64	12	0.17	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13400	-25.22	20220901	9440	6.14	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
164	20230802	140148	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10030	-30	5	-0.30	133717470	13307	130.35	10060	10120	9960	13070	7050	10060	10048.66	0.80	-1764	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	922	1253.75	0.64	12	0.14	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
165	20230802	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10050	-10	5	-0.10	68224350	6787	66.48	10060	10090	9970	13070	7050	10060	10052.21	0.80	-934	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	924	1256.25	0.64	12	0.07	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13400	-25.00	20220901	9440	6.46	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
166	20230802	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10070	10	2	0.10	46456410	4621	45.26	10060	10090	9970	13070	7050	10060	10053.32	0.80	-911	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	926	1258.75	0.64	12	0.05	8.00	15770.00	13400	20220901	-24.85	9440	20230726	6.67	13030	-22.72	20230220	9440	6.67	20230726	13400	-24.85	20220901	9440	6.67	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
167	20230802	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10040	-20	5	-0.20	17202510	1718	16.83	10060	10070	9970	13070	7050	10060	10013.10	0.80	-206	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	923	1255.00	0.64	12	0.02	8.00	15770.00	13400	20220901	-25.07	9440	20230726	6.36	13030	-22.95	20230220	9440	6.36	20230726	13400	-25.07	20220901	9440	6.36	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
168	20230802	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10060	0	3	0.00	13733630	1373	13.45	10060	10070	9970	13070	7050	10060	10002.64	0.80	-15	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	925	1257.50	0.64	12	0.01	8.00	15770.00	13400	20220901	-24.93	9440	20230726	6.57	13030	-22.79	20230220	9440	6.57	20230726	13400	-24.93	20220901	9440	6.57	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
169	20230802	090147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9980	-80	5	-0.80	1808990	181	1.77	10060	10070	9980	13070	7050	10060	9994.42	0.80	-12	10193	10126	10033	9966	9873	10160	10000	46	3010	500	7440	10	1	9190885	917	1247.50	0.63	12	0.00	8.00	15770.00	13400	20220901	-25.52	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13400	-25.52	20220901	9440	5.72	20230726	2.31	N	004650	500	45 억	73657	N	N	N	N
170	20230801	160146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10060	120	2	1.21	102506560	10209	94.40	9990	10100	9940	12920	6960	9940	10040.80	0.82	-1402	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	925	1257.50	0.64	12	0.11	8.00	15770.00	13400	20220901	-24.93	9440	20230726	6.57	13030	-22.79	20230220	9440	6.57	20230726	13400	-24.93	20220901	9440	6.57	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
171	20230801	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10010	70	2	0.70	92231290	9187	84.95	9990	10100	9940	12920	6960	9940	10039.33	0.82	-1203	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	920	1251.25	0.63	12	0.10	8.00	15770.00	13400	20220901	-25.30	9440	20230726	6.04	13030	-23.18	20230220	9440	6.04	20230726	13400	-25.30	20220901	9440	6.04	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
172	20230801	140147	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10020	80	2	0.80	87576330	8722	80.65	9990	10100	9940	12920	6960	9940	10040.85	0.82	-1105	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	921	1252.50	0.64	12	0.09	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13400	-25.22	20220901	9440	6.14	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
173	20230801	130146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10060	120	2	1.21	80020140	7968	73.68	9990	10100	9940	12920	6960	9940	10042.69	0.82	-722	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	925	1257.50	0.64	12	0.09	8.00	15770.00	13400	20220901	-24.93	9440	20230726	6.57	13030	-22.79	20230220	9440	6.57	20230726	13400	-24.93	20220901	9440	6.57	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
174	20230801	120146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10040	100	2	1.01	72949900	7264	67.17	9990	10100	9940	12920	6960	9940	10042.66	0.82	-629	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	923	1255.00	0.64	12	0.08	8.00	15770.00	13400	20220901	-25.07	9440	20230726	6.36	13030	-22.95	20230220	9440	6.36	20230726	13400	-25.07	20220901	9440	6.36	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
175	20230801	110145	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10050	110	2	1.11	69081340	6879	63.61	9990	10100	9940	12920	6960	9940	10042.35	0.82	-608	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	924	1256.25	0.64	12	0.07	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13400	-25.00	20220901	9440	6.46	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
176	20230801	100146	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	10050	110	2	1.11	64172160	6391	59.09	9990	10100	9940	12920	6960	9940	10041.02	0.82	-552	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	924	1256.25	0.64	12	0.07	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13400	-25.00	20220901	9440	6.46	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N
177	20230801	090145	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	9990	50	2	0.50	2747880	276	2.55	9990	9990	9940	12920	6960	9940	9956.09	0.82	11	10080	10010	9880	9810	9680	10045	9845	46	2980	500	7350	10	1	9190885	918	1248.75	0.63	12	0.00	8.00	15770.00	13400	20220901	-25.45	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13400	-25.45	20220901	9440	5.83	20230726	2.32	N	004650	500	45 억	75069	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History