KissMeData/043650/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	40	2	0.70	145497950	25555	86.66	5740	5780	5590	7390	3990	5690	5693.52	0.95	0	957	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1023	-22.04	0.42	12	0.14	-260.00	13485.00	9760	20220816	-41.29	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	9760	-41.29	20220816	5300	8.11	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
3	20230731	150502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	50	2	0.88	139453930	24500	83.08	5740	5780	5590	7390	3990	5690	5692.00	0.95	0	1066	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1025	-22.08	0.43	12	0.14	-260.00	13485.00	9760	20220816	-41.19	5300	20230726	8.30	7950	-27.80	20230119	5300	8.30	20230726	9760	-41.19	20220816	5300	8.30	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
4	20230731	140501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	-40	5	-0.70	122996810	21616	73.30	5740	5780	5590	7390	3990	5690	5690.08	0.95	0	1067	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.12	-260.00	13485.00	9760	20220816	-42.11	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	9760	-42.11	20220816	5300	6.60	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
5	20230731	130501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	0	3	0.00	117584120	20661	70.07	5740	5780	5590	7390	3990	5690	5691.11	0.95	0	782	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1016	-21.88	0.42	12	0.12	-260.00	13485.00	9760	20220816	-41.70	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	9760	-41.70	20220816	5300	7.36	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
6	20230731	120506	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	20	2	0.35	100907660	17712	60.07	5740	5780	5590	7390	3990	5690	5697.14	0.95	0	-234	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1020	-21.96	0.42	12	0.10	-260.00	13485.00	9760	20220816	-41.50	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	9760	-41.50	20220816	5300	7.74	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
7	20230731	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	0	3	0.00	95429140	16748	56.80	5740	5780	5590	7390	3990	5690	5697.94	0.95	0	-141	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1016	-21.88	0.42	12	0.09	-260.00	13485.00	9760	20220816	-41.70	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	9760	-41.70	20220816	5300	7.36	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
8	20230731	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	50	2	0.88	36404090	6369	21.60	5740	5760	5600	7390	3990	5690	5715.83	0.95	0	-926	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1025	-22.08	0.43	12	0.04	-260.00	13485.00	9760	20220816	-41.19	5300	20230726	8.30	7950	-27.80	20230119	5300	8.30	20230726	9760	-41.19	20220816	5300	8.30	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
9	20230731	090500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	50	2	0.88	22960	4	0.01	5740	5740	5740	7390	3990	5690	5740.00	0.95	0	0	6076	5882	5626	5432	5176	5980	5530	89	1700	500	4210	10	1	17858304	1025	-22.08	0.43	12	0.00	-260.00	13485.00	9760	20220816	-41.19	5300	20230726	8.30	7950	-27.80	20230119	5300	8.30	20230726	9760	-41.19	20220816	5300	8.30	20230726	1.24	N	043650	500	89 억	169388	N	N	N	N
10	20230728	160503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	260	2	4.79	164027280	29476	111.49	5380	5820	5370	7050	3810	5430	5564.47	0.94	0	-1706	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	1016	-21.88	0.42	12	0.17	-260.00	13485.00	9760	20220816	-41.70	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	9760	-41.70	20220816	5300	7.36	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
11	20230728	150501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	280	2	5.16	156552800	28162	106.52	5380	5820	5370	7050	3810	5430	5559.01	0.94	0	-1505	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	1020	-21.96	0.42	12	0.16	-260.00	13485.00	9760	20220816	-41.50	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	9760	-41.50	20220816	5300	7.74	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
12	20230728	140500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	140	2	2.58	111395040	20194	76.38	5380	5630	5370	7050	3810	5430	5516.24	0.94	0	-552	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	995	-21.42	0.41	12	0.11	-260.00	13485.00	9760	20220816	-42.93	5300	20230726	5.09	7950	-29.94	20230119	5300	5.09	20230726	9760	-42.93	20220816	5300	5.09	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
13	20230728	130502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5520	90	2	1.66	65540310	11916	45.07	5380	5600	5370	7050	3810	5430	5500.19	0.94	0	-686	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	986	-21.23	0.41	12	0.07	-260.00	13485.00	9760	20220816	-43.44	5300	20230726	4.15	7950	-30.57	20230119	5300	4.15	20230726	9760	-43.44	20220816	5300	4.15	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
14	20230728	120459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5560	130	2	2.39	44556950	8141	30.79	5380	5600	5370	7050	3810	5430	5473.15	0.94	0	-703	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	993	-21.38	0.41	12	0.05	-260.00	13485.00	9760	20220816	-43.03	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	9760	-43.03	20220816	5300	4.91	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
15	20230728	110503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	100	2	1.84	36817720	6742	25.50	5380	5600	5370	7050	3810	5430	5460.95	0.94	0	-41	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	988	-21.27	0.41	12	0.04	-260.00	13485.00	9760	20220816	-43.34	5300	20230726	4.34	7950	-30.44	20230119	5300	4.34	20230726	9760	-43.34	20220816	5300	4.34	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
16	20230728	100459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	-10	5	-0.18	13602140	2523	9.54	5380	5420	5370	7050	3810	5430	5391.26	0.94	0	166	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	968	-20.85	0.40	12	0.01	-260.00	13485.00	9760	20220816	-44.47	5300	20230726	2.26	7950	-31.82	20230119	5300	2.26	20230726	9760	-44.47	20220816	5300	2.26	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
17	20230728	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	-60	5	-1.10	6192400	1151	4.35	5380	5420	5370	7050	3810	5430	5380.02	0.94	0	125	5630	5530	5420	5320	5210	5580	5370	89	1620	500	4010	10	1	17858304	959	-20.65	0.40	12	0.01	-260.00	13485.00	9760	20220816	-44.98	5300	20230726	1.32	7950	-32.45	20230119	5300	1.32	20230726	9760	-44.98	20220816	5300	1.32	20230726	1.27	N	043650	500	89 억	167203	N	N	N	N
18	20230727	160459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	20	2	0.37	140105380	25929	42.00	5310	5520	5310	7030	3790	5410	5403.39	0.91	2679	5434	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	970	-20.88	0.40	12	0.15	-260.00	13485.00	9760	20220816	-44.36	5300	20230726	2.45	7950	-31.70	20230119	5300	2.45	20230726	9760	-44.36	20220816	5300	2.45	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
19	20230727	150500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	70	2	1.29	136713140	25306	40.99	5310	5520	5310	7030	3790	5410	5402.40	0.91	2679	5441	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	979	-21.08	0.41	12	0.14	-260.00	13485.00	9760	20220816	-43.85	5300	20230726	3.40	7950	-31.07	20230119	5300	3.40	20230726	9760	-43.85	20220816	5300	3.40	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
20	20230727	140456	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	20	2	0.37	115197540	21361	34.60	5310	5460	5310	7030	3790	5410	5392.89	0.91	2679	5476	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	970	-20.88	0.40	12	0.12	-260.00	13485.00	9760	20220816	-44.36	5300	20230726	2.45	7950	-31.70	20230119	5300	2.45	20230726	9760	-44.36	20220816	5300	2.45	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
21	20230727	130457	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	0	3	0.00	103357130	19172	31.05	5310	5460	5310	7030	3790	5410	5391.04	0.91	2679	5479	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	966	-20.81	0.40	12	0.11	-260.00	13485.00	9760	20220816	-44.57	5300	20230726	2.08	7950	-31.95	20230119	5300	2.08	20230726	9760	-44.57	20220816	5300	2.08	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
22	20230727	120459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	10	2	0.18	96255050	17858	28.93	5310	5460	5310	7030	3790	5410	5390.02	0.91	2679	5610	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	968	-20.85	0.40	12	0.10	-260.00	13485.00	9760	20220816	-44.47	5300	20230726	2.26	7950	-31.82	20230119	5300	2.26	20230726	9760	-44.47	20220816	5300	2.26	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
23	20230727	110458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	30	2	0.55	78256720	14540	23.55	5310	5460	5310	7030	3790	5410	5382.17	0.91	2679	5820	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	971	-20.92	0.40	12	0.08	-260.00	13485.00	9760	20220816	-44.26	5300	20230726	2.64	7950	-31.57	20230119	5300	2.64	20230726	9760	-44.26	20220816	5300	2.64	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
24	20230727	100458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	20	2	0.37	63679230	11863	19.22	5310	5450	5310	7030	3790	5410	5367.88	0.91	2679	5875	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	970	-20.88	0.40	12	0.07	-260.00	13485.00	9760	20220816	-44.36	5300	20230726	2.45	7950	-31.70	20230119	5300	2.45	20230726	9760	-44.36	20220816	5300	2.45	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
25	20230727	090458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	-40	5	-0.74	20232520	3791	6.14	5310	5390	5310	7030	3790	5410	5336.97	0.91	2679	1490	5790	5600	5450	5260	5110	5525	5185	89	1620	500	4000	10	1	17858304	959	-20.65	0.40	12	0.02	-260.00	13485.00	9760	20220816	-44.98	5300	20230726	1.32	7950	-32.45	20230119	5300	1.32	20230726	9760	-44.98	20220816	5300	1.32	20230726	1.26	N	043650	500	89 억	161769	N	N	N	N
26	20230726	160456	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5410	-200	5	-3.57	326478010	60033	214.80	5640	5640	5300	7290	3930	5610	5438.31	0.89	0	2326	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	966	-20.81	0.40	12	0.34	-260.00	13485.00	9760	20220816	-44.57	5300	20230726	2.08	7950	-31.95	20230119	5300	2.08	20230726	9760	-44.57	20220816	5300	2.08	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
27	20230726	150459	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5410	-200	5	-3.57	319880440	58813	210.44	5640	5640	5300	7290	3930	5610	5438.94	0.89	0	2309	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	966	-20.81	0.40	12	0.33	-260.00	13485.00	9760	20220816	-44.57	5300	20230726	2.08	7950	-31.95	20230119	5300	2.08	20230726	9760	-44.57	20220816	5300	2.08	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
28	20230726	140458	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5390	-220	5	-3.92	298490820	54838	196.21	5640	5640	5300	7290	3930	5610	5443.14	0.89	0	1571	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	963	-20.73	0.40	12	0.31	-260.00	13485.00	9760	20220816	-44.77	5300	20230726	1.70	7950	-32.20	20230119	5300	1.70	20230726	9760	-44.77	20220816	5300	1.70	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
29	20230726	130455	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5370	-240	5	-4.28	243300460	44504	159.24	5640	5640	5350	7290	3930	5610	5466.93	0.89	0	-1402	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	959	-20.65	0.40	12	0.25	-260.00	13485.00	9760	20220816	-44.98	5350	20230726	0.37	7950	-32.45	20230119	5350	0.37	20230726	9760	-44.98	20220816	5350	0.37	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
30	20230726	120457	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5410	-200	5	-3.57	220506460	40278	144.12	5640	5640	5400	7290	3930	5610	5474.61	0.89	0	-899	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	966	-20.81	0.40	12	0.23	-260.00	13485.00	9760	20220816	-44.57	5400	20230726	0.19	7950	-31.95	20230119	5400	0.19	20230726	9760	-44.57	20220816	5400	0.19	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
31	20230726	110454	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5430	-180	5	-3.21	167743680	30521	109.21	5640	5640	5400	7290	3930	5610	5496.01	0.89	0	-848	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	970	-20.88	0.40	12	0.17	-260.00	13485.00	9760	20220816	-44.36	5400	20230726	0.56	7950	-31.70	20230119	5400	0.56	20230726	9760	-44.36	20220816	5400	0.56	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
32	20230726	100458	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5490	-120	5	-2.14	99852170	18065	64.64	5640	5640	5480	7290	3930	5610	5527.38	0.89	0	-2120	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	980	-21.12	0.41	12	0.10	-260.00	13485.00	9760	20220816	-43.75	5480	20230726	0.18	7950	-30.94	20230119	5480	0.18	20230726	9760	-43.75	20220816	5480	0.18	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
33	20230726	090453	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5590	-20	5	-0.36	12743910	2275	8.14	5640	5640	5570	7290	3930	5610	5601.72	0.89	0	-1622	5796	5702	5656	5562	5516	5680	5540	89	1680	500	4150	10	1	17858304	998	-21.50	0.41	12	0.01	-260.00	13485.00	9760	20220816	-42.73	5570	20230726	0.36	7950	-29.69	20230119	5570	0.36	20230726	9760	-42.73	20220816	5570	0.36	20230726	1.26	N	043650	500	89 억	159090	N	N	N	N
34	20230725	160452	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5610	-90	5	-1.58	156403150	27710	91.40	5680	5750	5610	7410	3990	5700	5644.57	0.89	0	-793	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1002	-21.58	0.42	12	0.16	-260.00	13485.00	9760	20220816	-42.52	5610	20230725	0.00	7950	-29.43	20230119	5610	0.00	20230725	9760	-42.52	20220816	5610	0.00	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
35	20230725	150449	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5630	-70	5	-1.23	134561910	23821	78.58	5680	5750	5610	7410	3990	5700	5648.86	0.89	0	-618	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1005	-21.65	0.42	12	0.13	-260.00	13485.00	9760	20220816	-42.32	5610	20230725	0.36	7950	-29.18	20230119	5610	0.36	20230725	9760	-42.32	20220816	5610	0.36	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
36	20230725	140449	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5640	-60	5	-1.05	97134530	17167	56.63	5680	5750	5610	7410	3990	5700	5658.20	0.89	0	310	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1007	-21.69	0.42	12	0.10	-260.00	13485.00	9760	20220816	-42.21	5610	20230725	0.53	7950	-29.06	20230119	5610	0.53	20230725	9760	-42.21	20220816	5610	0.53	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
37	20230725	130453	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5630	-70	5	-1.23	89539320	15822	52.19	5680	5750	5610	7410	3990	5700	5659.15	0.89	0	143	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1005	-21.65	0.42	12	0.09	-260.00	13485.00	9760	20220816	-42.32	5610	20230725	0.36	7950	-29.18	20230119	5610	0.36	20230725	9760	-42.32	20220816	5610	0.36	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
38	20230725	120453	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5640	-60	5	-1.05	78518400	13865	45.73	5680	5750	5610	7410	3990	5700	5663.05	0.89	0	-115	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1007	-21.69	0.42	12	0.08	-260.00	13485.00	9760	20220816	-42.21	5610	20230725	0.53	7950	-29.06	20230119	5610	0.53	20230725	9760	-42.21	20220816	5610	0.53	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
39	20230725	110451	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5650	-50	5	-0.88	68945760	12163	40.12	5680	5750	5610	7410	3990	5700	5668.47	0.89	0	-261	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1009	-21.73	0.42	12	0.07	-260.00	13485.00	9760	20220816	-42.11	5610	20230725	0.71	7950	-28.93	20230119	5610	0.71	20230725	9760	-42.11	20220816	5610	0.71	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
40	20230725	100451	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5670	-30	5	-0.53	54438760	9593	31.64	5680	5750	5610	7410	3990	5700	5674.83	0.89	0	-464	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1013	-21.81	0.42	12	0.05	-260.00	13485.00	9760	20220816	-41.91	5610	20230725	1.07	7950	-28.68	20230119	5610	1.07	20230725	9760	-41.91	20220816	5610	1.07	20230725	1.25	N	043650	500	89 억	159084	N	N	N	N
41	20230725	090451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	0	3	0.00	7507300	1316	4.34	5680	5750	5680	7410	3990	5700	5704.66	0.89	0	669	5886	5792	5746	5652	5606	5770	5630	89	1710	500	4210	10	1	17858304	1018	-21.92	0.42	12	0.01	-260.00	13485.00	9760	20220816	-41.60	5640	20230706	1.06	7950	-28.30	20230119	5640	1.06	20230706	9760	-41.60	20220816	5640	1.06	20230706	1.25	N	043650	500	89 억	159084	N	N	N	N
42	20230724	160452	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	-80	5	-1.38	166167110	28941	64.99	5790	5840	5700	7510	4050	5780	5741.59	0.89	0	-571	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1018	-21.92	0.42	12	0.16	-260.00	13485.00	9760	20220816	-41.60	5640	20230706	1.06	7950	-28.30	20230119	5640	1.06	20230706	9760	-41.60	20220816	5640	1.06	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
43	20230724	150448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	-60	5	-1.04	161643280	28148	63.21	5790	5840	5700	7510	4050	5780	5742.62	0.89	0	-640	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1021	-22.00	0.42	12	0.16	-260.00	13485.00	9760	20220816	-41.39	5640	20230706	1.42	7950	-28.05	20230119	5640	1.42	20230706	9760	-41.39	20220816	5640	1.42	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
44	20230724	140447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	-30	5	-0.52	144157690	25089	56.34	5790	5840	5700	7510	4050	5780	5745.85	0.89	0	-898	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1027	-22.12	0.43	12	0.14	-260.00	13485.00	9760	20220816	-41.09	5640	20230706	1.95	7950	-27.67	20230119	5640	1.95	20230706	9760	-41.09	20220816	5640	1.95	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
45	20230724	130448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	-60	5	-1.04	128897460	22423	50.35	5790	5840	5700	7510	4050	5780	5748.45	0.89	0	-1360	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1021	-22.00	0.42	12	0.13	-260.00	13485.00	9760	20220816	-41.39	5640	20230706	1.42	7950	-28.05	20230119	5640	1.42	20230706	9760	-41.39	20220816	5640	1.42	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
46	20230724	120449	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-50	5	-0.87	107546860	18691	41.97	5790	5840	5700	7510	4050	5780	5753.94	0.89	0	-2114	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1023	-22.04	0.42	12	0.10	-260.00	13485.00	9760	20220816	-41.29	5640	20230706	1.60	7950	-27.92	20230119	5640	1.60	20230706	9760	-41.29	20220816	5640	1.60	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
47	20230724	110451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5760	-20	5	-0.35	52864820	9130	20.50	5790	5840	5750	7510	4050	5780	5790.23	0.89	0	-2680	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1029	-22.15	0.43	12	0.05	-260.00	13485.00	9760	20220816	-40.98	5640	20230706	2.13	7950	-27.55	20230119	5640	2.13	20230706	9760	-40.98	20220816	5640	2.13	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
48	20230724	100447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	0	3	0.00	40607090	7008	15.74	5790	5840	5770	7510	4050	5780	5794.39	0.89	0	-2936	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1032	-22.23	0.43	12	0.04	-260.00	13485.00	9760	20220816	-40.78	5640	20230706	2.48	7950	-27.30	20230119	5640	2.48	20230706	9760	-40.78	20220816	5640	2.48	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
49	20230724	090449	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	50	2	0.87	5533960	953	2.14	5790	5830	5790	7510	4050	5780	5806.88	0.89	0	-173	6140	5960	5860	5680	5580	5910	5630	89	1730	500	4270	10	1	17858304	1041	-22.42	0.43	12	0.01	-260.00	13485.00	9760	20220816	-40.27	5640	20230706	3.37	7950	-26.67	20230119	5640	3.37	20230706	9760	-40.27	20220816	5640	3.37	20230706	1.28	N	043650	500	89 억	159660	N	N	N	N
50	20230721	160445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	-70	5	-1.20	259198970	44513	89.39	5850	6040	5760	7600	4100	5850	5823.04	0.87	0	4987	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1032	-22.23	0.43	12	0.25	-260.00	13485.00	9760	20220816	-40.78	5640	20230706	2.48	7950	-27.30	20230119	5640	2.48	20230706	9760	-40.78	20220816	5640	2.48	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
51	20230721	150448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	-50	5	-0.85	235190350	40357	81.04	5850	6040	5780	7600	4100	5850	5827.75	0.87	0	4896	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1036	-22.31	0.43	12	0.23	-260.00	13485.00	9760	20220816	-40.57	5640	20230706	2.84	7950	-27.04	20230119	5640	2.84	20230706	9760	-40.57	20220816	5640	2.84	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
52	20230721	140445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-30	5	-0.51	202770050	34758	69.80	5850	6040	5780	7600	4100	5850	5833.77	0.87	0	4644	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1039	-22.38	0.43	12	0.19	-260.00	13485.00	9760	20220816	-40.37	5640	20230706	3.19	7950	-26.79	20230119	5640	3.19	20230706	9760	-40.37	20220816	5640	3.19	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
53	20230721	130446	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	-30	5	-0.51	194523500	33338	66.95	5850	6040	5780	7600	4100	5850	5834.89	0.87	0	4506	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1039	-22.38	0.43	12	0.19	-260.00	13485.00	9760	20220816	-40.37	5640	20230706	3.19	7950	-26.79	20230119	5640	3.19	20230706	9760	-40.37	20220816	5640	3.19	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
54	20230721	120451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-40	5	-0.68	164040680	28089	56.40	5850	6040	5780	7600	4100	5850	5840.03	0.87	0	3218	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1038	-22.35	0.43	12	0.16	-260.00	13485.00	9760	20220816	-40.47	5640	20230706	3.01	7950	-26.92	20230119	5640	3.01	20230706	9760	-40.47	20220816	5640	3.01	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
55	20230721	110449	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-40	5	-0.68	48336210	8307	16.68	5850	5860	5790	7600	4100	5850	5818.73	0.87	0	188	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1038	-22.35	0.43	12	0.05	-260.00	13485.00	9760	20220816	-40.47	5640	20230706	3.01	7950	-26.92	20230119	5640	3.01	20230706	9760	-40.47	20220816	5640	3.01	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
56	20230721	100448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-40	5	-0.68	34442700	5913	11.87	5850	5860	5800	7600	4100	5850	5824.91	0.87	0	-39	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1038	-22.35	0.43	12	0.03	-260.00	13485.00	9760	20220816	-40.47	5640	20230706	3.01	7950	-26.92	20230119	5640	3.01	20230706	9760	-40.47	20220816	5640	3.01	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
57	20230721	090448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	0	3	0.00	298350	51	0.10	5850	5850	5850	7600	4100	5850	5850.00	0.87	0	0	6010	5930	5870	5790	5730	5900	5760	89	1750	500	4320	10	1	17858304	1045	-22.50	0.43	12	0.00	-260.00	13485.00	9760	20220816	-40.06	5640	20230706	3.72	7950	-26.42	20230119	5640	3.72	20230706	9760	-40.06	20220816	5640	3.72	20230706	1.21	N	043650	500	89 억	154672	N	N	N	N
58	20230720	160445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-90	5	-1.52	288149790	49293	6.11	5950	5950	5810	7720	4160	5940	5845.62	0.86	0	1494	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1045	-22.50	0.43	12	0.28	-260.00	13485.00	9760	20220816	-40.06	5640	20230706	3.72	7950	-26.42	20230119	5640	3.72	20230706	9760	-40.06	20220816	5640	3.72	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
59	20230720	150444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	-110	5	-1.85	273781070	46827	5.81	5950	5950	5810	7720	4160	5940	5846.61	0.86	0	1534	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1041	-22.42	0.43	12	0.26	-260.00	13485.00	9760	20220816	-40.27	5640	20230706	3.37	7950	-26.67	20230119	5640	3.37	20230706	9760	-40.27	20220816	5640	3.37	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
60	20230720	140443	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	-110	5	-1.85	234058390	40002	4.96	5950	5950	5810	7720	4160	5940	5851.12	0.86	0	1458	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1041	-22.42	0.43	12	0.22	-260.00	13485.00	9760	20220816	-40.27	5640	20230706	3.37	7950	-26.67	20230119	5640	3.37	20230706	9760	-40.27	20220816	5640	3.37	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
61	20230720	130442	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	-100	5	-1.68	225487500	38535	4.78	5950	5950	5810	7720	4160	5940	5851.45	0.86	0	1406	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1043	-22.46	0.43	12	0.22	-260.00	13485.00	9760	20220816	-40.16	5640	20230706	3.55	7950	-26.54	20230119	5640	3.55	20230706	9760	-40.16	20220816	5640	3.55	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
62	20230720	120448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	-130	5	-2.19	205661040	35134	4.36	5950	5950	5810	7720	4160	5940	5853.57	0.86	0	-1161	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1038	-22.35	0.43	12	0.20	-260.00	13485.00	9760	20220816	-40.47	5640	20230706	3.01	7950	-26.92	20230119	5640	3.01	20230706	9760	-40.47	20220816	5640	3.01	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
63	20230720	110446	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-90	5	-1.52	157811340	26941	3.34	5950	5950	5830	7720	4160	5940	5857.60	0.86	0	-609	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1045	-22.50	0.43	12	0.15	-260.00	13485.00	9760	20220816	-40.06	5640	20230706	3.72	7950	-26.42	20230119	5640	3.72	20230706	9760	-40.06	20220816	5640	3.72	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
64	20230720	100442	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	-90	5	-1.52	80848850	13764	1.71	5950	5950	5840	7720	4160	5940	5873.84	0.86	0	-1129	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1045	-22.50	0.43	12	0.08	-260.00	13485.00	9760	20220816	-40.06	5640	20230706	3.72	7950	-26.42	20230119	5640	3.72	20230706	9760	-40.06	20220816	5640	3.72	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
65	20230720	090442	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	0	3	0.00	2182670	368	0.05	5950	5950	5910	7720	4160	5940	5930.66	0.86	0	-4	7153	6546	6223	5616	5293	6385	5455	89	1780	500	4390	10	1	17858304	1061	-22.85	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.14	5640	20230706	5.32	7950	-25.28	20230119	5640	5.32	20230706	9760	-39.14	20220816	5640	5.32	20230706	1.21	N	043650	500	89 억	153177	N	N	N	N
66	20230719	160451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-20	5	-0.34	5162786430	804543	4657.81	5960	6830	5900	7740	4180	5960	6417.07	0.94	0	-13534	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1061	-22.85	0.44	12	4.51	-260.00	13485.00	9760	20220816	-39.14	5640	20230706	5.32	7950	-25.28	20230119	5640	5.32	20230706	9760	-39.14	20220816	5640	5.32	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
67	20230719	150449	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-20	5	-0.34	5122781820	797808	4618.82	5960	6830	5900	7740	4180	5960	6421.07	0.94	0	-13743	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1061	-22.85	0.44	12	4.47	-260.00	13485.00	9760	20220816	-39.14	5640	20230706	5.32	7950	-25.28	20230119	5640	5.32	20230706	9760	-39.14	20220816	5640	5.32	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
68	20230719	140451	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	10	2	0.17	5047091170	785114	4545.33	5960	6830	5900	7740	4180	5960	6428.48	0.94	0	-11874	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1066	-22.96	0.44	12	4.40	-260.00	13485.00	9760	20220816	-38.83	5640	20230706	5.85	7950	-24.91	20230119	5640	5.85	20230706	9760	-38.83	20220816	5640	5.85	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
69	20230719	130445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	60	2	1.01	4974413230	772963	4474.98	5960	6830	5900	7740	4180	5960	6435.51	0.94	0	-11468	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1075	-23.15	0.45	12	4.33	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
70	20230719	120450	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	30	2	0.50	4948300380	768614	4449.80	5960	6830	5900	7740	4180	5960	6437.95	0.94	0	-12021	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1070	-23.04	0.44	12	4.30	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
71	20230719	110450	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	110	2	1.85	4686361010	725132	4198.07	5960	6830	5900	7740	4180	5960	6462.77	0.94	0	-17451	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1084	-23.35	0.45	12	4.06	-260.00	13485.00	9760	20220816	-37.81	5640	20230706	7.62	7950	-23.65	20230119	5640	7.62	20230706	9760	-37.81	20220816	5640	7.62	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
72	20230719	100447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	20	2	0.34	14604320	2453	14.20	5960	6020	5900	7740	4180	5960	5953.66	0.94	0	-568	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1068	-23.00	0.44	12	0.01	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
73	20230719	090447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6010	50	2	0.84	389920	65	0.38	5960	6020	5960	7740	4180	5960	5998.77	0.94	0	0	6086	6022	5976	5912	5866	6000	5890	89	1780	500	4410	10	1	17858304	1073	-23.12	0.45	12	0.00	-260.00	13485.00	9760	20220816	-38.42	5640	20230706	6.56	7950	-24.40	20230119	5640	6.56	20230706	9760	-38.42	20220816	5640	6.56	20230706	1.22	N	043650	500	89 억	167473	N	N	N	N
74	20230718	160446	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	-20	5	-0.33	102052200	17102	161.94	5970	6040	5930	7770	4190	5980	5967.27	0.95	0	-2287	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1064	-22.92	0.44	12	0.10	-260.00	13485.00	9760	20220816	-38.93	5640	20230706	5.67	7950	-25.03	20230119	5640	5.67	20230706	9760	-38.93	20220816	5640	5.67	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
75	20230718	150447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	-10	5	-0.17	99962490	16752	158.62	5970	6040	5930	7770	4190	5980	5967.20	0.95	0	-2411	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1066	-22.96	0.44	12	0.09	-260.00	13485.00	9760	20220816	-38.83	5640	20230706	5.85	7950	-24.91	20230119	5640	5.85	20230706	9760	-38.83	20220816	5640	5.85	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
76	20230718	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	-20	5	-0.33	84949170	14234	134.78	5970	6040	5930	7770	4190	5980	5968.05	0.95	0	-2589	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1064	-22.92	0.44	12	0.08	-260.00	13485.00	9760	20220816	-38.93	5640	20230706	5.67	7950	-25.03	20230119	5640	5.67	20230706	9760	-38.93	20220816	5640	5.67	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
77	20230718	130445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	-50	5	-0.84	77822660	13034	123.42	5970	6040	5930	7770	4190	5980	5970.74	0.95	0	-2327	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1059	-22.81	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.24	5640	20230706	5.14	7950	-25.41	20230119	5640	5.14	20230706	9760	-39.24	20220816	5640	5.14	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
78	20230718	120447	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	-10	5	-0.17	68335380	11437	108.29	5970	6040	5940	7770	4190	5980	5974.94	0.95	0	-1676	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1066	-22.96	0.44	12	0.06	-260.00	13485.00	9760	20220816	-38.83	5640	20230706	5.85	7950	-24.91	20230119	5640	5.85	20230706	9760	-38.83	20220816	5640	5.85	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
79	20230718	110448	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	0	3	0.00	58874660	9849	93.26	5970	6040	5950	7770	4190	5980	5977.73	0.95	0	-810	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1068	-23.00	0.44	12	0.06	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
80	20230718	100443	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	40	2	0.67	35918650	6008	56.89	5970	6040	5950	7770	4190	5980	5978.47	0.95	0	-430	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1075	-23.15	0.45	12	0.03	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
81	20230718	090444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	40	2	0.67	950460	159	1.51	5970	6040	5970	7770	4190	5980	5977.74	0.95	0	0	6153	6066	5993	5906	5833	6030	5870	89	1790	500	4420	10	1	17858304	1075	-23.15	0.45	12	0.00	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.22	N	043650	500	89 억	169759	N	N	N	N
82	20230717	160444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-10	5	-0.17	62916860	10510	103.01	6060	6080	5920	7780	4200	5990	5986.38	0.95	0	-636	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1068	-23.00	0.44	12	0.06	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
83	20230717	150442	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-10	5	-0.17	61840040	10330	101.24	6060	6080	5920	7780	4200	5990	5986.45	0.95	0	-690	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1068	-23.00	0.44	12	0.06	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
84	20230717	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	0	3	0.00	54157230	9044	88.64	6060	6080	5920	7780	4200	5990	5988.19	0.95	0	-877	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1070	-23.04	0.44	12	0.05	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
85	20230717	130441	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	10	2	0.17	52210280	8719	85.46	6060	6080	5920	7780	4200	5990	5988.10	0.95	0	-931	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1071	-23.08	0.44	12	0.05	-260.00	13485.00	9760	20220816	-38.52	5640	20230706	6.38	7950	-24.53	20230119	5640	6.38	20230706	9760	-38.52	20220816	5640	6.38	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
86	20230717	120446	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	10	2	0.17	48349550	8074	79.13	6060	6080	5920	7780	4200	5990	5988.30	0.95	0	-1052	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1071	-23.08	0.44	12	0.05	-260.00	13485.00	9760	20220816	-38.52	5640	20230706	6.38	7950	-24.53	20230119	5640	6.38	20230706	9760	-38.52	20220816	5640	6.38	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
87	20230717	110441	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	0	3	0.00	40300360	6732	65.98	6060	6080	5920	7780	4200	5990	5986.39	0.95	0	-1066	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1070	-23.04	0.44	12	0.04	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
88	20230717	100442	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	-30	5	-0.50	25209080	4203	41.19	6060	6080	5920	7780	4200	5990	5997.88	0.95	0	-1243	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1064	-22.92	0.44	12	0.02	-260.00	13485.00	9760	20220816	-38.93	5640	20230706	5.67	7950	-25.03	20230119	5640	5.67	20230706	9760	-38.93	20220816	5640	5.67	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
89	20230717	090441	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-10	5	-0.17	8878850	1464	14.35	6060	6080	5980	7780	4200	5990	6064.79	0.95	0	-677	6176	6082	6006	5912	5836	6045	5875	89	1790	500	4430	10	1	17858304	1068	-23.00	0.44	12	0.01	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.21	N	043650	500	89 억	170387	N	N	N	N
90	20230714	160440	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	0	3	0.00	60324770	10086	65.46	6030	6100	5930	7780	4200	5990	5981.04	0.95	0	110	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1070	-23.04	0.44	12	0.06	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
91	20230714	150443	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	0	3	0.00	59180700	9895	64.22	6030	6100	5930	7780	4200	5990	5980.87	0.95	0	77	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1070	-23.04	0.44	12	0.06	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
92	20230714	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-10	5	-0.17	49132940	8215	53.31	6030	6100	5930	7780	4200	5990	5980.88	0.95	0	-121	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1068	-23.00	0.44	12	0.05	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
93	20230714	130439	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	-20	5	-0.33	44509840	7441	48.29	6030	6100	5930	7780	4200	5990	5981.70	0.95	0	-224	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1066	-22.96	0.44	12	0.04	-260.00	13485.00	9760	20220816	-38.83	5640	20230706	5.85	7950	-24.91	20230119	5640	5.85	20230706	9760	-38.83	20220816	5640	5.85	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
94	20230714	120440	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-40	5	-0.67	37734710	6304	40.91	6030	6100	5930	7780	4200	5990	5985.84	0.95	0	-365	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1063	-22.88	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.04	5640	20230706	5.50	7950	-25.16	20230119	5640	5.50	20230706	9760	-39.04	20220816	5640	5.50	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
95	20230714	110442	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	-40	5	-0.67	30978210	5167	33.53	6030	6100	5930	7780	4200	5990	5995.40	0.95	0	-499	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1063	-22.88	0.44	12	0.03	-260.00	13485.00	9760	20220816	-39.04	5640	20230706	5.50	7950	-25.16	20230119	5640	5.50	20230706	9760	-39.04	20220816	5640	5.50	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
96	20230714	100445	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	30	2	0.50	13934180	2311	15.00	6030	6100	5990	7780	4200	5990	6029.50	0.95	0	-831	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1075	-23.15	0.45	12	0.01	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
97	20230714	090441	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	90	2	1.50	4852200	800	5.19	6030	6100	6000	7780	4200	5990	6065.25	0.95	0	-229	6170	6080	5990	5900	5810	6035	5855	89	1790	500	4430	10	1	17858304	1086	-23.38	0.45	12	0.00	-260.00	13485.00	9760	20220816	-37.70	5640	20230706	7.80	7950	-23.52	20230119	5640	7.80	20230706	9760	-37.70	20220816	5640	7.80	20230706	1.22	N	043650	500	89 억	170277	N	N	N	N
98	20230713	160440	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	0	3	0.00	91467190	15333	63.79	6080	6080	5900	7780	4200	5990	5965.38	0.94	0	2270	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1070	-23.04	0.44	12	0.09	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
99	20230713	150435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-50	5	-0.83	85687780	14360	59.74	6080	6080	5910	7780	4200	5990	5967.12	0.94	0	2156	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1061	-22.85	0.44	12	0.08	-260.00	13485.00	9760	20220816	-39.14	5640	20230706	5.32	7950	-25.28	20230119	5640	5.32	20230706	9760	-39.14	20220816	5640	5.32	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
100	20230713	140436	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5940	-50	5	-0.83	73634390	12325	51.27	6080	6080	5930	7780	4200	5990	5974.39	0.94	0	1885	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1061	-22.85	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.14	5640	20230706	5.32	7950	-25.28	20230119	5640	5.32	20230706	9760	-39.14	20220816	5640	5.32	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
101	20230713	130438	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-10	5	-0.17	42573730	7097	29.52	6080	6080	5950	7780	4200	5990	5998.83	0.94	0	-325	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1068	-23.00	0.44	12	0.04	-260.00	13485.00	9760	20220816	-38.73	5640	20230706	6.03	7950	-24.78	20230119	5640	6.03	20230706	9760	-38.73	20220816	5640	6.03	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
102	20230713	120435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	30	2	0.50	26861470	4467	18.58	6080	6080	5990	7780	4200	5990	6013.31	0.94	0	154	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1075	-23.15	0.45	12	0.03	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
103	20230713	110439	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	30	2	0.50	18828260	3129	13.02	6080	6080	5990	7780	4200	5990	6017.34	0.94	0	-31	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1075	-23.15	0.45	12	0.02	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
104	20230713	100438	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	30	2	0.50	13850520	2301	9.57	6080	6080	5990	7780	4200	5990	6019.35	0.94	0	-159	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1075	-23.15	0.45	12	0.01	-260.00	13485.00	9760	20220816	-38.32	5640	20230706	6.74	7950	-24.28	20230119	5640	6.74	20230706	9760	-38.32	20220816	5640	6.74	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
105	20230713	090358	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6060	70	2	1.17	1021340	168	0.70	6080	6080	6060	7780	4200	5990	6079.40	0.94	0	-28	6176	6082	6006	5912	5836	6130	5960	89	1790	500	4430	10	1	17858304	1082	-23.31	0.45	12	0.00	-260.00	13485.00	9760	20220816	-37.91	5640	20230706	7.45	7950	-23.77	20230119	5640	7.45	20230706	9760	-37.91	20220816	5640	7.45	20230706	1.23	N	043650	500	89 억	168007	N	N	N	N
106	20230712	160435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5990	60	2	1.01	143964600	24013	152.37	5960	6100	5930	7700	4160	5930	5995.28	0.90	0	6986	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1070	-23.04	0.44	12	0.13	-260.00	13485.00	9760	20220816	-38.63	5640	20230706	6.21	7950	-24.65	20230119	5640	6.21	20230706	9760	-38.63	20220816	5640	6.21	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
107	20230712	150432	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	70	2	1.18	137331390	22903	145.32	5960	6100	5930	7700	4160	5930	5996.22	0.90	0	6832	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1071	-23.08	0.44	12	0.13	-260.00	13485.00	9760	20220816	-38.52	5640	20230706	6.38	7950	-24.53	20230119	5640	6.38	20230706	9760	-38.52	20220816	5640	6.38	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
108	20230712	140431	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	40	2	0.67	128872960	21489	136.35	5960	6100	5930	7700	4160	5930	5997.16	0.90	0	6472	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1066	-22.96	0.44	12	0.12	-260.00	13485.00	9760	20220816	-38.83	5640	20230706	5.85	7950	-24.91	20230119	5640	5.85	20230706	9760	-38.83	20220816	5640	5.85	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
109	20230712	130434	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6010	80	2	1.35	99608990	16584	105.23	5960	6100	5930	7700	4160	5930	6006.33	0.90	0	4964	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1073	-23.12	0.45	12	0.09	-260.00	13485.00	9760	20220816	-38.42	5640	20230706	6.56	7950	-24.40	20230119	5640	6.56	20230706	9760	-38.42	20220816	5640	6.56	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
110	20230712	120434	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6010	80	2	1.35	90502430	15067	95.60	5960	6100	5930	7700	4160	5930	6006.67	0.90	0	4816	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1073	-23.12	0.45	12	0.08	-260.00	13485.00	9760	20220816	-38.42	5640	20230706	6.56	7950	-24.40	20230119	5640	6.56	20230706	9760	-38.42	20220816	5640	6.56	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
111	20230712	110433	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	110	2	1.85	67108730	11164	70.84	5960	6100	5930	7700	4160	5930	6011.17	0.90	0	4111	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1079	-23.23	0.45	12	0.06	-260.00	13485.00	9760	20220816	-38.11	5640	20230706	7.09	7950	-24.03	20230119	5640	7.09	20230706	9760	-38.11	20220816	5640	7.09	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
112	20230712	100435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	30	2	0.51	10476040	1760	11.17	5960	5990	5940	7700	4160	5930	5952.30	0.90	0	-192	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1064	-22.92	0.44	12	0.01	-260.00	13485.00	9760	20220816	-38.93	5640	20230706	5.67	7950	-25.03	20230119	5640	5.67	20230706	9760	-38.93	20220816	5640	5.67	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
113	20230712	090435	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5970	40	2	0.67	2581320	433	2.75	5960	5990	5960	7700	4160	5930	5961.48	0.90	0	-309	6036	5982	5896	5842	5756	6010	5870	89	1770	500	4380	10	1	17858304	1066	-22.96	0.44	12	0.00	-260.00	13485.00	9760	20220816	-38.83	5640	20230706	5.85	7950	-24.91	20230119	5640	5.85	20230706	9760	-38.83	20220816	5640	5.85	20230706	1.23	N	043650	500	89 억	160477	N	N	N	N
114	20230711	160428	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	60	2	1.02	92841560	15748	59.32	5810	5950	5810	7630	4110	5870	5895.45	0.88	0	3063	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1059	-22.81	0.44	12	0.09	-260.00	13485.00	9760	20220816	-39.24	5640	20230706	5.14	7950	-25.41	20230119	5640	5.14	20230706	9760	-39.24	20220816	5640	5.14	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
115	20230711	150428	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	80	2	1.36	87839920	14901	56.13	5810	5950	5810	7630	4110	5870	5894.90	0.88	0	2953	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1063	-22.88	0.44	12	0.08	-260.00	13485.00	9760	20220816	-39.04	5640	20230706	5.50	7950	-25.16	20230119	5640	5.50	20230706	9760	-39.04	20220816	5640	5.50	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
116	20230711	140426	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5950	80	2	1.36	78164500	13271	49.99	5810	5950	5810	7630	4110	5870	5889.87	0.88	0	2583	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1063	-22.88	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.04	5640	20230706	5.50	7950	-25.16	20230119	5640	5.50	20230706	9760	-39.04	20220816	5640	5.50	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
117	20230711	130420	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5930	60	2	1.02	63362530	10775	40.59	5810	5930	5810	7630	4110	5870	5880.51	0.88	0	1888	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1059	-22.81	0.44	12	0.06	-260.00	13485.00	9760	20220816	-39.24	5640	20230706	5.14	7950	-25.41	20230119	5640	5.14	20230706	9760	-39.24	20220816	5640	5.14	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
118	20230711	120430	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	40	2	0.68	51235100	8723	32.86	5810	5930	5810	7630	4110	5870	5873.56	0.88	0	785	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1055	-22.73	0.44	12	0.05	-260.00	13485.00	9760	20220816	-39.45	5640	20230706	4.79	7950	-25.66	20230119	5640	4.79	20230706	9760	-39.45	20220816	5640	4.79	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
119	20230711	110432	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5910	40	2	0.68	48095170	8192	30.86	5810	5930	5810	7630	4110	5870	5870.99	0.88	0	693	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1055	-22.73	0.44	12	0.05	-260.00	13485.00	9760	20220816	-39.45	5640	20230706	4.79	7950	-25.66	20230119	5640	4.79	20230706	9760	-39.45	20220816	5640	4.79	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
120	20230711	100430	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	-10	5	-0.17	30029100	5132	19.33	5810	5930	5810	7630	4110	5870	5851.34	0.88	0	406	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1046	-22.54	0.43	12	0.03	-260.00	13485.00	9760	20220816	-39.96	5640	20230706	3.90	7950	-26.29	20230119	5640	3.90	20230706	9760	-39.96	20220816	5640	3.90	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
121	20230711	090430	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5900	30	2	0.51	4659410	800	3.01	5810	5930	5810	7630	4110	5870	5824.26	0.88	0	97	6030	5950	5810	5730	5590	5990	5770	89	1760	500	4340	10	1	17858304	1054	-22.69	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.55	5640	20230706	4.61	7950	-25.79	20230119	5640	4.61	20230706	9760	-39.55	20220816	5640	4.61	20230706	1.24	N	043650	500	89 억	157420	N	N	N	N
122	20230710	160428	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	140	2	2.44	153442300	26549	63.01	5670	5890	5670	7440	4020	5730	5779.52	0.86	0	3858	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1048	-22.58	0.44	12	0.15	-260.00	13485.00	9760	20220816	-39.86	5640	20230706	4.08	7950	-26.16	20230119	5640	4.08	20230706	9760	-39.86	20220816	5640	4.08	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
123	20230710	150426	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	110	2	1.92	127828880	22175	52.63	5670	5890	5670	7440	4020	5730	5764.55	0.86	0	5099	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1043	-22.46	0.43	12	0.12	-260.00	13485.00	9760	20220816	-40.16	5640	20230706	3.55	7950	-26.54	20230119	5640	3.55	20230706	9760	-40.16	20220816	5640	3.55	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
124	20230710	140424	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	110	2	1.92	112269430	19513	46.31	5670	5880	5670	7440	4020	5730	5753.57	0.86	0	4749	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1043	-22.46	0.43	12	0.11	-260.00	13485.00	9760	20220816	-40.16	5640	20230706	3.55	7950	-26.54	20230119	5640	3.55	20230706	9760	-40.16	20220816	5640	3.55	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
125	20230710	130421	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	110	2	1.92	105400770	18337	43.52	5670	5880	5670	7440	4020	5730	5747.99	0.86	0	4509	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1043	-22.46	0.43	12	0.10	-260.00	13485.00	9760	20220816	-40.16	5640	20230706	3.55	7950	-26.54	20230119	5640	3.55	20230706	9760	-40.16	20220816	5640	3.55	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
126	20230710	120427	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	70	2	1.22	101701380	17703	42.02	5670	5840	5670	7440	4020	5730	5744.87	0.86	0	4316	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1036	-22.31	0.43	12	0.10	-260.00	13485.00	9760	20220816	-40.57	5640	20230706	2.84	7950	-27.04	20230119	5640	2.84	20230706	9760	-40.57	20220816	5640	2.84	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
127	20230710	110429	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	110	2	1.92	88402000	15418	36.59	5670	5840	5670	7440	4020	5730	5733.69	0.86	0	4117	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1043	-22.46	0.43	12	0.09	-260.00	13485.00	9760	20220816	-40.16	5640	20230706	3.55	7950	-26.54	20230119	5640	3.55	20230706	9760	-40.16	20220816	5640	3.55	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
128	20230710	100428	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5770	40	2	0.70	44536110	7791	18.49	5670	5790	5670	7440	4020	5730	5716.35	0.86	0	2474	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1030	-22.19	0.43	12	0.04	-260.00	13485.00	9760	20220816	-40.88	5640	20230706	2.30	7950	-27.42	20230119	5640	2.30	20230706	9760	-40.88	20220816	5640	2.30	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
129	20230710	090425	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	0	3	0.00	10156820	1789	4.25	5670	5730	5670	7440	4020	5730	5677.28	0.86	0	-416	5876	5802	5726	5652	5576	5765	5615	89	1710	500	4240	10	1	17858304	1023	-22.04	0.42	12	0.01	-260.00	13485.00	9760	20220816	-41.29	5640	20230706	1.60	7950	-27.92	20230119	5640	1.60	20230706	9760	-41.29	20220816	5640	1.60	20230706	1.22	N	043650	500	89 억	153563	N	N	N	N
130	20230707	160422	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-60	5	-1.04	237701900	41797	29.73	5790	5800	5650	7520	4060	5790	5687.05	0.84	0	3377	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1023	-22.04	0.42	12	0.23	-260.00	13485.00	9760	20220816	-41.29	5640	20230706	1.60	7950	-27.92	20230119	5640	1.60	20230706	9760	-41.29	20220816	5640	1.60	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
131	20230707	150424	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	-60	5	-1.04	234262820	41197	29.31	5790	5800	5650	7520	4060	5790	5686.40	0.84	0	3062	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1023	-22.04	0.42	12	0.23	-260.00	13485.00	9760	20220816	-41.29	5640	20230706	1.60	7950	-27.92	20230119	5640	1.60	20230706	9760	-41.29	20220816	5640	1.60	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
132	20230707	140430	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	-80	5	-1.38	228756130	40233	28.62	5790	5800	5650	7520	4060	5790	5685.78	0.84	0	2694	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1020	-21.96	0.42	12	0.23	-260.00	13485.00	9760	20220816	-41.50	5640	20230706	1.24	7950	-28.18	20230119	5640	1.24	20230706	9760	-41.50	20220816	5640	1.24	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
133	20230707	130427	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5670	-120	5	-2.07	176170430	30980	22.04	5790	5800	5650	7520	4060	5790	5686.59	0.84	0	2788	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1013	-21.81	0.42	12	0.17	-260.00	13485.00	9760	20220816	-41.91	5640	20230706	0.53	7950	-28.68	20230119	5640	0.53	20230706	9760	-41.91	20220816	5640	0.53	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
134	20230707	120426	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-110	5	-1.90	151070190	26561	18.89	5790	5800	5650	7520	4060	5790	5687.67	0.84	0	2424	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1014	-21.85	0.42	12	0.15	-260.00	13485.00	9760	20220816	-41.80	5640	20230706	0.71	7950	-28.55	20230119	5640	0.71	20230706	9760	-41.80	20220816	5640	0.71	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
135	20230707	110427	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5690	-100	5	-1.73	115966210	20369	14.49	5790	5800	5650	7520	4060	5790	5693.27	0.84	0	2107	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1016	-21.88	0.42	12	0.11	-260.00	13485.00	9760	20220816	-41.70	5640	20230706	0.89	7950	-28.43	20230119	5640	0.89	20230706	9760	-41.70	20220816	5640	0.89	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
136	20230707	100424	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	-110	5	-1.90	56720000	9936	7.07	5790	5800	5660	7520	4060	5790	5708.53	0.84	0	-2053	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1014	-21.85	0.42	12	0.06	-260.00	13485.00	9760	20220816	-41.80	5640	20230706	0.71	7950	-28.55	20230119	5640	0.71	20230706	9760	-41.80	20220816	5640	0.71	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
137	20230707	090423	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5720	-70	5	-1.21	8963380	1559	1.11	5790	5790	5720	7520	4060	5790	5749.44	0.84	0	-763	6170	5980	5810	5620	5450	5895	5535	89	1730	500	4280	10	1	17858304	1021	-22.00	0.42	12	0.01	-260.00	13485.00	9760	20220816	-41.39	5640	20230706	1.42	7950	-28.05	20230119	5640	1.42	20230706	9760	-41.39	20220816	5640	1.42	20230706	1.26	N	043650	500	89 억	150186	N	N	N	N
138	20230706	160424	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5790	-240	5	-3.98	811482610	140563	248.89	6000	6000	5640	7830	4230	6030	5773.07	0.86	0	-2211	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1034	-22.27	0.43	12	0.79	-260.00	13485.00	9760	20220816	-40.68	5640	20230706	2.66	7950	-27.17	20230119	5640	2.66	20230706	9760	-40.68	20220816	5640	2.66	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
139	20230706	150424	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5720	-310	5	-5.14	796319210	137915	244.20	6000	6000	5640	7830	4230	6030	5773.98	0.86	0	-2246	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1021	-22.00	0.42	12	0.77	-260.00	13485.00	9760	20220816	-41.39	5640	20230706	1.42	7950	-28.05	20230119	5640	1.42	20230706	9760	-41.39	20220816	5640	1.42	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
140	20230706	140424	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5660	-370	5	-6.14	723572690	125159	221.61	6000	6000	5640	7830	4230	6030	5781.22	0.86	0	-3120	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1011	-21.77	0.42	12	0.70	-260.00	13485.00	9760	20220816	-42.01	5640	20230706	0.35	7950	-28.81	20230119	5640	0.35	20230706	9760	-42.01	20220816	5640	0.35	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
141	20230706	130422	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5780	-250	5	-4.15	468205560	80442	142.44	6000	6000	5730	7830	4230	6030	5820.40	0.86	0	-6663	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1032	-22.23	0.43	12	0.45	-260.00	13485.00	9760	20220816	-40.78	5730	20230706	0.87	7950	-27.30	20230119	5730	0.87	20230706	9760	-40.78	20220816	5730	0.87	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
142	20230706	120423	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5800	-230	5	-3.81	305698910	52243	92.50	6000	6000	5800	7830	4230	6030	5851.47	0.86	0	-6858	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1036	-22.31	0.43	12	0.29	-260.00	13485.00	9760	20220816	-40.57	5800	20230706	0.00	7950	-27.04	20230119	5800	0.00	20230706	9760	-40.57	20220816	5800	0.00	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
143	20230706	110426	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5830	-200	5	-3.32	209203880	35729	63.26	6000	6000	5810	7830	4230	6030	5855.28	0.86	0	-6825	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1041	-22.42	0.43	12	0.20	-260.00	13485.00	9760	20220816	-40.27	5810	20230706	0.34	7950	-26.67	20230119	5810	0.34	20230706	9760	-40.27	20220816	5810	0.34	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
144	20230706	100423	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5910	-120	5	-1.99	51679040	8729	15.46	6000	6000	5870	7830	4230	6030	5920.35	0.86	0	-588	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1055	-22.73	0.44	12	0.05	-260.00	13485.00	9760	20220816	-39.45	5870	20230706	0.68	7950	-25.66	20230119	5870	0.68	20230706	9760	-39.45	20220816	5870	0.68	20230706	1.24	N	043650	500	89 억	152697	N	N	N	N
145	20230706	090423	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	-50	5	-0.83	1635240	273	0.48	6000	6000	5960	7830	4230	6030	5989.44	0.86	0	0	6350	6190	6040	5880	5730	6115	5805	89	1800	500	4460	10	1	17858304	1068	-23.00	0.44	12	0.00	-260.00	13485.00	9760	20220816	-38.73	5890	20230705	1.53	7950	-24.78	20230119	5890	1.53	20230705	9760	-38.73	20220816	5890	1.53	20230705	1.24	N	043650	500	89 억	152697	N	N	N	N
146	20230705	160421	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6030	-80	5	-1.31	338136850	56449	341.29	6110	6200	5890	7940	4280	6110	5990.12	0.88	0	-3778	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1077	-23.19	0.45	12	0.32	-260.00	13485.00	9760	20220816	-38.22	5890	20230705	2.38	7950	-24.15	20230119	5890	2.38	20230705	9760	-38.22	20220816	5890	2.38	20230705	1.25	N	043650	500	89 억	156476	N	N	N	N
147	20230705	150421	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6030	-80	5	-1.31	335155170	55954	338.30	6110	6200	5890	7940	4280	6110	5989.83	0.88	0	-3738	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1077	-23.19	0.45	12	0.31	-260.00	13485.00	9760	20220816	-38.22	5890	20230705	2.38	7950	-24.15	20230119	5890	2.38	20230705	9760	-38.22	20220816	5890	2.38	20230705	1.25	N	043650	500	89 억	156476	N	N	N	N
148	20230705	140416	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6000	-110	5	-1.80	321671650	53707	324.71	6110	6200	5890	7940	4280	6110	5989.38	0.88	0	-2067	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1071	-23.08	0.44	12	0.30	-260.00	13485.00	9760	20220816	-38.52	5890	20230705	1.87	7950	-24.53	20230119	5890	1.87	20230705	9760	-38.52	20220816	5890	1.87	20230705	1.25	N	043650	500	89 억	156476	N	N	N	N
149	20230705	130416	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6030	-80	5	-1.31	307186770	51295	310.13	6110	6200	5890	7940	4280	6110	5988.63	0.88	0	-1564	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1077	-23.19	0.45	12	0.29	-260.00	13485.00	9760	20220816	-38.22	5890	20230705	2.38	7950	-24.15	20230119	5890	2.38	20230705	9760	-38.22	20220816	5890	2.38	20230705	1.25	N	043650	500	89 억	156476	N	N	N	N
150	20230705	120416	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	5950	-160	5	-2.62	260097070	43387	262.32	6110	6200	5890	7940	4280	6110	5994.82	0.88	0	37	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1063	-22.88	0.44	12	0.24	-260.00	13485.00	9760	20220816	-39.04	5890	20230705	1.02	7950	-25.16	20230119	5890	1.02	20230705	9760	-39.04	20220816	5890	1.02	20230705	1.25	N	043650	500	89 억	156476	N	N	N	N
151	20230705	110419	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6050	-60	5	-0.98	33844700	5566	33.65	6110	6200	6030	7940	4280	6110	6080.61	0.88	0	-888	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1080	-23.27	0.45	12	0.03	-260.00	13485.00	9760	20220816	-38.01	6030	20230705	0.33	7950	-23.90	20230119	6030	0.33	20230705	9760	-38.01	20220816	6030	0.33	20230705	1.25	N	043650	500	89 억	156476	N	N	N	N
152	20230705	100418	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-10	5	-0.16	19678290	3228	19.52	6110	6200	6060	7940	4280	6110	6096.12	0.88	0	-483	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1089	-23.46	0.45	12	0.02	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.25	N	043650	500	89 억	156476	N	N	N	N
153	20230705	090417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	0	3	0.00	1596470	260	1.57	6110	6200	6110	7940	4280	6110	6140.27	0.88	0	-3	6210	6160	6110	6060	6010	6135	6035	89	1830	500	4520	10	1	17858304	1091	-23.50	0.45	12	0.00	-260.00	13485.00	9760	20220816	-37.40	6050	20230629	0.99	7950	-23.14	20230119	6050	0.99	20230629	9760	-37.40	20220816	6050	0.99	20230629	1.25	N	043650	500	89 억	156476	N	N	N	N
154	20230704	160417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	-10	5	-0.16	100924790	16540	90.49	6160	6160	6060	7950	4290	6120	6101.86	0.91	0	-5697	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1091	-23.50	0.45	12	0.09	-260.00	13485.00	9760	20220816	-37.40	6050	20230629	0.99	7950	-23.14	20230119	6050	0.99	20230629	9760	-37.40	20220816	6050	0.99	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
155	20230704	150412	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-20	5	-0.33	95822630	15704	85.91	6160	6160	6060	7950	4290	6120	6101.80	0.91	0	-5695	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1089	-23.46	0.45	12	0.09	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
156	20230704	140417	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6110	-10	5	-0.16	86299810	14136	77.33	6160	6160	6070	7950	4290	6120	6104.97	0.91	0	-5695	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1091	-23.50	0.45	12	0.08	-260.00	13485.00	9760	20220816	-37.40	6050	20230629	0.99	7950	-23.14	20230119	6050	0.99	20230629	9760	-37.40	20220816	6050	0.99	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
157	20230704	130410	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-20	5	-0.33	72159750	11816	64.64	6160	6160	6070	7950	4290	6120	6106.95	0.91	0	-5695	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1089	-23.46	0.45	12	0.07	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
158	20230704	120413	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-20	5	-0.33	69438770	11370	62.20	6160	6160	6070	7950	4290	6120	6107.19	0.91	0	-5695	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1089	-23.46	0.45	12	0.06	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
159	20230704	110409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6100	-20	5	-0.33	61009180	9988	54.64	6160	6160	6070	7950	4290	6120	6108.25	0.91	0	-5696	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1089	-23.46	0.45	12	0.06	-260.00	13485.00	9760	20220816	-37.50	6050	20230629	0.83	7950	-23.27	20230119	6050	0.83	20230629	9760	-37.50	20220816	6050	0.83	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
160	20230704	100408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	0	3	0.00	35133360	5738	31.39	6160	6160	6120	7950	4290	6120	6122.93	0.91	0	-3508	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1093	-23.54	0.45	12	0.03	-260.00	13485.00	9760	20220816	-37.30	6050	20230629	1.16	7950	-23.02	20230119	6050	1.16	20230629	9760	-37.30	20220816	6050	1.16	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
161	20230704	090409	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6160	40	2	0.65	2297680	373	2.04	6160	6160	6160	7950	4290	6120	6160.00	0.91	0	-221	6200	6160	6120	6080	6040	6140	6060	89	1830	500	4520	10	1	17858304	1100	-23.69	0.46	12	0.00	-260.00	13485.00	9760	20220816	-36.89	6050	20230629	1.82	7950	-22.52	20230119	6050	1.82	20230629	9760	-36.89	20220816	6050	1.82	20230629	1.25	N	043650	500	89 억	162172	N	N	N	N
162	20230703	160405	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	-10	5	-0.16	111011830	18174	143.91	6130	6160	6080	7960	4300	6130	6108.28	0.90	0	779	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1093	-23.54	0.45	12	0.10	-260.00	13485.00	9760	20220816	-37.30	6050	20230629	1.16	7950	-23.02	20230119	6050	1.16	20230629	9760	-37.30	20220816	6050	1.16	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
163	20230703	150408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6090	-40	5	-0.65	102596300	16794	132.98	6130	6160	6080	7960	4300	6130	6109.10	0.90	0	780	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1088	-23.42	0.45	12	0.09	-260.00	13485.00	9760	20220816	-37.60	6050	20230629	0.66	7950	-23.40	20230119	6050	0.66	20230629	9760	-37.60	20220816	6050	0.66	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
164	20230703	140407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6130	0	3	0.00	87655530	14346	113.60	6130	6160	6080	7960	4300	6130	6110.10	0.90	0	780	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1095	-23.58	0.45	12	0.08	-260.00	13485.00	9760	20220816	-37.19	6050	20230629	1.32	7950	-22.89	20230119	6050	1.32	20230629	9760	-37.19	20220816	6050	1.32	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
165	20230703	130407	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6130	0	3	0.00	80332410	13150	104.13	6130	6160	6080	7960	4300	6130	6108.93	0.90	0	780	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1095	-23.58	0.45	12	0.07	-260.00	13485.00	9760	20220816	-37.19	6050	20230629	1.32	7950	-22.89	20230119	6050	1.32	20230629	9760	-37.19	20220816	6050	1.32	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
166	20230703	120408	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6120	-10	5	-0.16	66557340	10899	86.30	6130	6160	6080	7960	4300	6130	6106.74	0.90	0	784	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1093	-23.54	0.45	12	0.06	-260.00	13485.00	9760	20220816	-37.30	6050	20230629	1.16	7950	-23.02	20230119	6050	1.16	20230629	9760	-37.30	20220816	6050	1.16	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
167	20230703	110406	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6150	20	2	0.33	54924280	9000	71.26	6130	6150	6080	7960	4300	6130	6102.70	0.90	0	784	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1098	-23.65	0.46	12	0.05	-260.00	13485.00	9760	20220816	-36.99	6050	20230629	1.65	7950	-22.64	20230119	6050	1.65	20230629	9760	-36.99	20220816	6050	1.65	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
168	20230703	100400	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6080	-50	5	-0.82	28429940	4663	36.92	6130	6140	6080	7960	4300	6130	6096.92	0.90	0	784	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1086	-23.38	0.45	12	0.03	-260.00	13485.00	9760	20220816	-37.70	6050	20230629	0.50	7950	-23.52	20230119	6050	0.50	20230629	9760	-37.70	20220816	6050	0.50	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N
169	20230703	090402	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6130	0	3	0.00	1446690	236	1.87	6130	6140	6130	7960	4300	6130	6130.04	0.90	0	-123	6190	6160	6120	6090	6050	6175	6105	89	1830	500	4530	10	1	17858304	1095	-23.58	0.45	12	0.00	-260.00	13485.00	9760	20220816	-37.19	6050	20230629	1.32	7950	-22.89	20230119	6050	1.32	20230629	9760	-37.19	20220816	6050	1.32	20230629	1.24	N	043650	500	89 억	161392	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History