KissMeData/043650/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160506	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-20	5	-0.35	69117620	12203	59.97	5700	5700	5630	7430	4010	5720	5663.98	1.10	-1805	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1018	-21.92	0.42	12	0.07	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
3	20230831	150622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-40	5	-0.70	67222060	11870	58.33	5700	5700	5630	7430	4010	5720	5663.19	1.10	-1782	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1014	-21.85	0.42	12	0.07	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
4	20230831	140657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-30	5	-0.52	51921530	9171	45.07	5700	5700	5630	7430	4010	5720	5661.49	1.10	-469	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1016	-21.88	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
5	20230831	130635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	-80	5	-1.40	44140690	7801	38.33	5700	5700	5630	7430	4010	5720	5658.34	1.10	-457	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1007	-21.69	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.84	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8790	-35.84	20220916	5300	6.42	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
6	20230831	120648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-60	5	-1.05	33433830	5908	29.03	5700	5700	5630	7430	4010	5720	5659.08	1.10	-322	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1011	-21.77	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.61	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8790	-35.61	20220916	5300	6.79	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
7	20230831	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-60	5	-1.05	27916990	4932	24.24	5700	5700	5630	7430	4010	5720	5660.38	1.10	-323	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1011	-21.77	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.61	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8790	-35.61	20220916	5300	6.79	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
8	20230831	100717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5630	-90	5	-1.57	18800820	3323	16.33	5700	5700	5630	7430	4010	5720	5657.79	1.10	-322	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1005	-21.65	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.95	5300	20230726	6.23	7950	-29.18	20230119	5300	6.23	20230726	8790	-35.95	20220916	5300	6.23	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
9	20230831	090604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-20	5	-0.35	1881000	330	1.62	5700	5700	5700	7430	4010	5720	5700.00	1.10	-320	5826	5772	5716	5662	5606	5745	5635	89	1710	500	4230	10	1	17858304	1018	-21.92	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.12	N	043650	500	89 억	196729	N	N	N	N
10	20230830	160509	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-50	5	-0.87	115841960	20321	138.02	5770	5770	5660	7500	4040	5770	5700.22	1.09	1620	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1021	-22.00	0.42	12	0.11	-260.00	13485.00	8790	20220916	-34.93	5300	20230726	7.92	7950	-28.05	20230119	5300	7.92	20230726	8790	-34.93	20220916	5300	7.92	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
11	20230830	150604	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-60	5	-1.04	105851380	18573	126.15	5770	5770	5660	7500	4040	5770	5699.21	1.09	2144	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1020	-21.96	0.42	12	0.10	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
12	20230830	140636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-60	5	-1.04	78551670	13776	93.57	5770	5770	5660	7500	4040	5770	5702.07	1.09	3240	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1020	-21.96	0.42	12	0.08	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
13	20230830	130623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-40	5	-0.69	76454420	13409	91.08	5770	5770	5660	7500	4040	5770	5701.72	1.09	3058	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1023	-22.04	0.42	12	0.08	-260.00	13485.00	8790	20220916	-34.81	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	8790	-34.81	20220916	5300	8.11	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
14	20230830	120636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-60	5	-1.04	48962920	8587	58.32	5770	5770	5660	7500	4040	5770	5701.98	1.09	1996	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1020	-21.96	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
15	20230830	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-60	5	-1.04	39549530	6938	47.12	5770	5770	5660	7500	4040	5770	5700.42	1.09	1961	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1020	-21.96	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
16	20230830	100700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-50	5	-0.87	29994260	5266	35.77	5770	5770	5660	7500	4040	5770	5695.83	1.09	1628	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1021	-22.00	0.42	12	0.03	-260.00	13485.00	8790	20220916	-34.93	5300	20230726	7.92	7950	-28.05	20230119	5300	7.92	20230726	8790	-34.93	20220916	5300	7.92	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
17	20230830	090555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	-30	5	-0.52	21494740	3783	25.69	5770	5770	5660	7500	4040	5770	5681.93	1.09	1745	5836	5802	5766	5732	5696	5820	5750	89	1730	500	4260	10	1	17858304	1025	-22.08	0.43	12	0.02	-260.00	13485.00	8790	20220916	-34.70	5300	20230726	8.30	7950	-27.80	20230119	5300	8.30	20230726	8790	-34.70	20220916	5300	8.30	20230726	1.12	N	043650	500	89 억	195109	N	N	N	N
18	20230829	160505	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	20	2	0.35	84314110	14642	65.82	5750	5800	5730	7470	4030	5750	5758.37	1.09	647	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1030	-22.19	0.43	12	0.08	-260.00	13485.00	8790	20220916	-34.36	5300	20230726	8.87	7950	-27.42	20230119	5300	8.87	20230726	8790	-34.36	20220916	5300	8.87	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
19	20230829	150608	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	30	2	0.52	80057760	13904	62.51	5750	5800	5730	7470	4030	5750	5757.89	1.09	685	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1032	-22.23	0.43	12	0.08	-260.00	13485.00	8790	20220916	-34.24	5300	20230726	9.06	7950	-27.30	20230119	5300	9.06	20230726	8790	-34.24	20220916	5300	9.06	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
20	20230829	140655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5770	20	2	0.35	72467600	12589	56.60	5750	5800	5730	7470	4030	5750	5756.42	1.09	685	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1030	-22.19	0.43	12	0.07	-260.00	13485.00	8790	20220916	-34.36	5300	20230726	8.87	7950	-27.42	20230119	5300	8.87	20230726	8790	-34.36	20220916	5300	8.87	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
21	20230829	130627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	0	3	0.00	59387720	10311	46.35	5750	5800	5730	7470	4030	5750	5759.65	1.09	841	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1027	-22.12	0.43	12	0.06	-260.00	13485.00	8790	20220916	-34.58	5300	20230726	8.49	7950	-27.67	20230119	5300	8.49	20230726	8790	-34.58	20220916	5300	8.49	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
22	20230829	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	0	3	0.00	47913350	8312	37.37	5750	5800	5750	7470	4030	5750	5764.36	1.09	831	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1027	-22.12	0.43	12	0.05	-260.00	13485.00	8790	20220916	-34.58	5300	20230726	8.49	7950	-27.67	20230119	5300	8.49	20230726	8790	-34.58	20220916	5300	8.49	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
23	20230829	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	30	2	0.52	33799770	5863	26.36	5750	5800	5750	7470	4030	5750	5764.93	1.09	834	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1032	-22.23	0.43	12	0.03	-260.00	13485.00	8790	20220916	-34.24	5300	20230726	9.06	7950	-27.30	20230119	5300	9.06	20230726	8790	-34.24	20220916	5300	9.06	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
24	20230829	100722	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	10	2	0.17	23769040	4127	18.55	5750	5800	5750	7470	4030	5750	5759.40	1.09	838	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1029	-22.15	0.43	12	0.02	-260.00	13485.00	8790	20220916	-34.47	5300	20230726	8.68	7950	-27.55	20230119	5300	8.68	20230726	8790	-34.47	20220916	5300	8.68	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
25	20230829	090455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	10	2	0.17	5979260	1039	4.67	5750	5760	5750	7470	4030	5750	5754.82	1.09	105	5936	5842	5796	5702	5656	5820	5680	89	1720	500	4250	10	1	17858304	1029	-22.15	0.43	12	0.01	-260.00	13485.00	8790	20220916	-34.47	5300	20230726	8.68	7950	-27.55	20230119	5300	8.68	20230726	8790	-34.47	20220916	5300	8.68	20230726	1.13	N	043650	500	89 억	194462	N	N	N	N
26	20230828	160453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	-80	5	-1.37	128602980	22220	14.64	5840	5890	5750	7570	4090	5830	5787.71	1.07	4030	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1027	-22.12	0.43	12	0.12	-260.00	13485.00	8790	20220916	-34.58	5300	20230726	8.49	7950	-27.67	20230119	5300	8.49	20230726	8790	-34.58	20220916	5300	8.49	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
27	20230828	150457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	0	3	0.00	117188060	20241	13.34	5840	5890	5760	7570	4090	5830	5789.64	1.07	5227	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1041	-22.42	0.43	12	0.11	-260.00	13485.00	8790	20220916	-33.67	5300	20230726	10.00	7950	-26.67	20230119	5300	10.00	20230726	8790	-33.67	20220916	5300	10.00	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
28	20230828	140459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	0	3	0.00	75320410	13018	8.58	5840	5890	5760	7570	4090	5830	5785.86	1.07	3336	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1041	-22.42	0.43	12	0.07	-260.00	13485.00	8790	20220916	-33.67	5300	20230726	10.00	7950	-26.67	20230119	5300	10.00	20230726	8790	-33.67	20220916	5300	10.00	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
29	20230828	130502	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-40	5	-0.69	61007490	10555	6.95	5840	5890	5760	7570	4090	5830	5779.96	1.07	1972	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1034	-22.27	0.43	12	0.06	-260.00	13485.00	8790	20220916	-34.13	5300	20230726	9.25	7950	-27.17	20230119	5300	9.25	20230726	8790	-34.13	20220916	5300	9.25	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
30	20230828	120457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	-70	5	-1.20	52142720	9017	5.94	5840	5890	5760	7570	4090	5830	5782.71	1.07	1957	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1029	-22.15	0.43	12	0.05	-260.00	13485.00	8790	20220916	-34.47	5300	20230726	8.68	7950	-27.55	20230119	5300	8.68	20230726	8790	-34.47	20220916	5300	8.68	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
31	20230828	110454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	-40	5	-0.69	37205160	6427	4.23	5840	5890	5760	7570	4090	5830	5788.88	1.07	1165	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1034	-22.27	0.43	12	0.04	-260.00	13485.00	8790	20220916	-34.13	5300	20230726	9.25	7950	-27.17	20230119	5300	9.25	20230726	8790	-34.13	20220916	5300	9.25	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
32	20230828	100449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	-50	5	-0.86	27113630	4680	3.08	5840	5890	5760	7570	4090	5830	5793.50	1.07	614	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1032	-22.23	0.43	12	0.03	-260.00	13485.00	8790	20220916	-34.24	5300	20230726	9.06	7950	-27.30	20230119	5300	9.06	20230726	8790	-34.24	20220916	5300	9.06	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
33	20230828	090457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	0	3	0.00	4405560	754	0.50	5840	5890	5830	7570	4090	5830	5842.93	1.07	196	6510	6170	5910	5570	5310	6340	5740	89	1740	500	4310	10	1	17858304	1041	-22.42	0.43	12	0.00	-260.00	13485.00	8790	20220916	-33.67	5300	20230726	10.00	7950	-26.67	20230119	5300	10.00	20230726	8790	-33.67	20220916	5300	10.00	20230726	1.12	N	043650	500	89 억	190367	N	N	N	N
34	20230825	160453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	110	2	1.92	900864650	151609	1536.84	5720	6250	5650	7430	4010	5720	5942.03	1.08	-1684	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1041	-22.42	0.43	12	0.85	-260.00	13485.00	8790	20220916	-33.67	5300	20230726	10.00	7950	-26.67	20230119	5300	10.00	20230726	8790	-33.67	20220916	5300	10.00	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
35	20230825	150456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	120	2	2.10	888829890	149538	1515.84	5720	6250	5650	7430	4010	5720	5943.84	1.08	-2232	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1043	-22.46	0.43	12	0.84	-260.00	13485.00	8790	20220916	-33.56	5300	20230726	10.19	7950	-26.54	20230119	5300	10.19	20230726	8790	-33.56	20220916	5300	10.19	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
36	20230825	140454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	30	2	0.52	858668860	144346	1463.21	5720	6250	5650	7430	4010	5720	5948.68	1.08	-3182	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1027	-22.12	0.43	12	0.81	-260.00	13485.00	8790	20220916	-34.58	5300	20230726	8.49	7950	-27.67	20230119	5300	8.49	20230726	8790	-34.58	20220916	5300	8.49	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
37	20230825	130453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	20	2	0.35	832722310	139818	1417.31	5720	6250	5650	7430	4010	5720	5955.76	1.08	-4571	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1025	-22.08	0.43	12	0.78	-260.00	13485.00	8790	20220916	-34.70	5300	20230726	8.30	7950	-27.80	20230119	5300	8.30	20230726	8790	-34.70	20220916	5300	8.30	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
38	20230825	120453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5760	40	2	0.70	802458200	134567	1364.09	5720	6250	5650	7430	4010	5720	5963.26	1.08	-5973	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1029	-22.15	0.43	12	0.75	-260.00	13485.00	8790	20220916	-34.47	5300	20230726	8.68	7950	-27.55	20230119	5300	8.68	20230726	8790	-34.47	20220916	5300	8.68	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
39	20230825	110454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	10	2	0.17	72599010	12776	129.51	5720	5750	5650	7430	4010	5720	5682.45	1.08	341	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1023	-22.04	0.42	12	0.07	-260.00	13485.00	8790	20220916	-34.81	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	8790	-34.81	20220916	5300	8.11	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
40	20230825	100454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-50	5	-0.87	8070000	1422	14.41	5720	5720	5650	7430	4010	5720	5675.11	1.08	-486	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1013	-21.81	0.42	12	0.01	-260.00	13485.00	8790	20220916	-35.49	5300	20230726	6.98	7950	-28.68	20230119	5300	6.98	20230726	8790	-35.49	20220916	5300	6.98	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
41	20230825	090454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-30	5	-0.52	3401080	596	6.04	5720	5720	5650	7430	4010	5720	5706.51	1.08	-445	5793	5756	5703	5666	5613	5730	5640	89	1710	500	4230	10	1	17858304	1016	-21.88	0.42	12	0.00	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.12	N	043650	500	89 억	192852	N	N	N	N
42	20230824	160449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5720	-30	5	-0.52	55827850	9824	45.84	5740	5740	5650	7470	4030	5750	5682.79	1.07	950	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1021	-22.00	0.42	12	0.06	-260.00	13485.00	8790	20220916	-34.93	5300	20230726	7.92	7950	-28.05	20230119	5300	7.92	20230726	8790	-34.93	20220916	5300	7.92	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
43	20230824	150449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-50	5	-0.87	51084060	8994	41.97	5740	5740	5650	7470	4030	5750	5679.79	1.07	922	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1018	-21.92	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
44	20230824	140451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-60	5	-1.04	46094800	8116	37.87	5740	5740	5650	7470	4030	5750	5679.50	1.07	920	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1016	-21.88	0.42	12	0.05	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
45	20230824	130455	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-40	5	-0.70	42469600	7479	34.90	5740	5740	5650	7470	4030	5750	5678.51	1.07	803	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1020	-21.96	0.42	12	0.04	-260.00	13485.00	8790	20220916	-35.04	5300	20230726	7.74	7950	-28.18	20230119	5300	7.74	20230726	8790	-35.04	20220916	5300	7.74	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
46	20230824	120453	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-70	5	-1.22	34906570	6150	28.70	5740	5740	5650	7470	4030	5750	5675.87	1.07	802	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1014	-21.85	0.42	12	0.03	-260.00	13485.00	8790	20220916	-35.38	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	8790	-35.38	20220916	5300	7.17	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
47	20230824	110452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5700	-50	5	-0.87	18953930	3334	15.56	5740	5740	5670	7470	4030	5750	5685.04	1.07	759	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1018	-21.92	0.42	12	0.02	-260.00	13485.00	8790	20220916	-35.15	5300	20230726	7.55	7950	-28.30	20230119	5300	7.55	20230726	8790	-35.15	20220916	5300	7.55	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
48	20230824	100451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-60	5	-1.04	7889030	1386	6.47	5740	5740	5680	7470	4030	5750	5691.94	1.07	606	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1016	-21.88	0.42	12	0.01	-260.00	13485.00	8790	20220916	-35.27	5300	20230726	7.36	7950	-28.43	20230119	5300	7.36	20230726	8790	-35.27	20220916	5300	7.36	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
49	20230824	090451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-20	5	-0.35	539550	94	0.44	5740	5740	5730	7470	4030	5750	5739.89	1.07	-68	6183	5966	5733	5516	5283	6075	5625	89	1720	500	4250	10	1	17858304	1023	-22.04	0.42	12	0.00	-260.00	13485.00	8790	20220916	-34.81	5300	20230726	8.11	7950	-27.92	20230119	5300	8.11	20230726	8790	-34.81	20220916	5300	8.11	20230726	1.41	N	043650	500	89 억	191836	N	N	N	N
50	20230823	160447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5750	130	2	2.31	119861360	21119	73.34	5640	5950	5500	7300	3940	5620	5675.52	1.09	-2100	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	1027	-22.12	0.43	12	0.12	-260.00	13485.00	8830	20220822	-34.88	5300	20230726	8.49	7950	-27.67	20230119	5300	8.49	20230726	8790	-34.58	20220916	5300	8.49	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
51	20230823	150449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5740	120	2	2.14	106926240	18860	65.50	5640	5950	5500	7300	3940	5620	5669.47	1.09	-2191	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	1025	-22.08	0.43	12	0.11	-260.00	13485.00	8830	20220822	-34.99	5300	20230726	8.30	7950	-27.80	20230119	5300	8.30	20230726	8790	-34.70	20220916	5300	8.30	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
52	20230823	140452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	40	2	0.71	83162960	14711	51.09	5640	5950	5500	7300	3940	5620	5653.11	1.09	-2186	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	1011	-21.77	0.42	12	0.08	-260.00	13485.00	8830	20220822	-35.90	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	8790	-35.61	20220916	5300	6.79	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
53	20230823	130449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-20	5	-0.36	60240600	10639	36.95	5640	5950	5500	7300	3940	5620	5662.24	1.09	-2639	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	1000	-21.54	0.42	12	0.06	-260.00	13485.00	8830	20220822	-36.58	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	8790	-36.29	20220916	5300	5.66	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
54	20230823	120452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	0	3	0.00	47109320	8298	28.82	5640	5950	5500	7300	3940	5620	5677.19	1.09	-2113	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	1004	-21.62	0.42	12	0.05	-260.00	13485.00	8830	20220822	-36.35	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8790	-36.06	20220916	5300	6.04	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
55	20230823	110450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5790	170	2	3.02	32966620	5797	20.13	5640	5950	5500	7300	3940	5620	5686.84	1.09	-1611	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	1034	-22.27	0.43	12	0.03	-260.00	13485.00	8830	20220822	-34.43	5300	20230726	9.25	7950	-27.17	20230119	5300	9.25	20230726	8790	-34.13	20220916	5300	9.25	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
56	20230823	100449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-60	5	-1.07	8099210	1458	5.06	5640	5640	5500	7300	3940	5620	5555.01	1.09	-534	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	993	-21.38	0.41	12	0.01	-260.00	13485.00	8830	20220822	-37.03	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	8790	-36.75	20220916	5300	4.91	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
57	20230823	090454	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5590	-30	5	-0.53	740360	132	0.46	5640	5640	5590	7300	3940	5620	5608.79	1.09	-99	5813	5716	5583	5486	5353	5765	5535	89	1680	500	4150	10	1	17858304	998	-21.50	0.41	12	0.00	-260.00	13485.00	8830	20220822	-36.69	5300	20230726	5.47	7950	-29.69	20230119	5300	5.47	20230726	8790	-36.41	20220916	5300	5.47	20230726	1.42	N	043650	500	89 억	194003	N	N	N	N
58	20230822	160446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	80	2	1.44	157830620	28291	181.26	5460	5680	5450	7200	3880	5540	5578.82	1.08	840	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	1004	-21.62	0.42	12	0.16	-260.00	13485.00	8980	20220819	-37.42	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8830	-36.35	20220822	5300	6.04	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
59	20230822	150446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5500	-40	5	-0.72	150132470	26907	172.39	5460	5680	5450	7200	3880	5540	5579.68	1.08	1083	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	982	-21.15	0.41	12	0.15	-260.00	13485.00	8980	20220819	-38.75	5300	20230726	3.77	7950	-30.82	20230119	5300	3.77	20230726	8830	-37.71	20220822	5300	3.77	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
60	20230822	140452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5610	70	2	1.26	107841390	19304	123.68	5460	5680	5450	7200	3880	5540	5586.48	1.08	-88	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	1002	-21.58	0.42	12	0.11	-260.00	13485.00	8980	20220819	-37.53	5300	20230726	5.85	7950	-29.43	20230119	5300	5.85	20230726	8830	-36.47	20220822	5300	5.85	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
61	20230822	130447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	80	2	1.44	96910530	17360	111.23	5460	5680	5450	7200	3880	5540	5582.40	1.08	-340	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	1004	-21.62	0.42	12	0.10	-260.00	13485.00	8980	20220819	-37.42	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	8830	-36.35	20220822	5300	6.04	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
62	20230822	120439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5640	100	2	1.81	91039650	16314	104.52	5460	5680	5450	7200	3880	5540	5580.46	1.08	-340	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	1007	-21.69	0.42	12	0.09	-260.00	13485.00	8980	20220819	-37.19	5300	20230726	6.42	7950	-29.06	20230119	5300	6.42	20230726	8830	-36.13	20220822	5300	6.42	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
63	20230822	110445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	110	2	1.99	85707880	15368	98.46	5460	5680	5450	7200	3880	5540	5577.04	1.08	-552	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	1009	-21.73	0.42	12	0.09	-260.00	13485.00	8980	20220819	-37.08	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8830	-36.01	20220822	5300	6.60	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
64	20230822	100444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	110	2	1.99	47642440	8631	55.30	5460	5660	5450	7200	3880	5540	5519.92	1.08	-906	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	1009	-21.73	0.42	12	0.05	-260.00	13485.00	8980	20220819	-37.08	5300	20230726	6.60	7950	-28.93	20230119	5300	6.60	20230726	8830	-36.01	20220822	5300	6.60	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
65	20230822	090446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-70	5	-1.26	13534870	2478	15.88	5460	5480	5460	7200	3880	5540	5462.01	1.08	298	5700	5620	5510	5430	5320	5660	5470	89	1660	500	4090	10	1	17858304	977	-21.04	0.41	12	0.01	-260.00	13485.00	8980	20220819	-39.09	5300	20230726	3.21	7950	-31.19	20230119	5300	3.21	20230726	8830	-38.05	20220822	5300	3.21	20230726	1.42	N	043650	500	89 억	193163	N	N	N	N
66	20230821	160445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	100	2	1.84	85842000	15608	67.06	5400	5590	5400	7070	3810	5440	5499.85	1.07	2430	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	989	-21.31	0.41	12	0.09	-260.00	13485.00	9060	20220818	-38.85	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	8830	-37.26	20220822	5300	4.53	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
67	20230821	150448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	80	2	1.47	76780940	13956	59.96	5400	5590	5400	7070	3810	5440	5501.64	1.07	2189	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	986	-21.23	0.41	12	0.08	-260.00	13485.00	9060	20220818	-39.07	5300	20230726	4.15	7950	-30.57	20230119	5300	4.15	20230726	8830	-37.49	20220822	5300	4.15	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
68	20230821	140448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	140	2	2.57	66355250	12070	51.86	5400	5590	5400	7070	3810	5440	5497.54	1.07	1485	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	996	-21.46	0.41	12	0.07	-260.00	13485.00	9060	20220818	-38.41	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	8830	-36.81	20220822	5300	5.28	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
69	20230821	130450	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5480	40	2	0.74	52686620	9604	41.26	5400	5590	5400	7070	3810	5440	5485.90	1.07	1475	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	979	-21.08	0.41	12	0.05	-260.00	13485.00	9060	20220818	-39.51	5300	20230726	3.40	7950	-31.07	20230119	5300	3.40	20230726	8830	-37.94	20220822	5300	3.40	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
70	20230821	120448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5490	50	2	0.92	36293890	6618	28.43	5400	5590	5400	7070	3810	5440	5484.12	1.07	294	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	980	-21.12	0.41	12	0.04	-260.00	13485.00	9060	20220818	-39.40	5300	20230726	3.58	7950	-30.94	20230119	5300	3.58	20230726	8830	-37.83	20220822	5300	3.58	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
71	20230821	110447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5510	70	2	1.29	24115110	4410	18.95	5400	5590	5400	7070	3810	5440	5468.28	1.07	399	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	984	-21.19	0.41	12	0.02	-260.00	13485.00	9060	20220818	-39.18	5300	20230726	3.96	7950	-30.69	20230119	5300	3.96	20230726	8830	-37.60	20220822	5300	3.96	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
72	20230821	100446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5520	80	2	1.47	19739400	3615	15.53	5400	5590	5400	7070	3810	5440	5460.41	1.07	389	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	986	-21.23	0.41	12	0.02	-260.00	13485.00	9060	20220818	-39.07	5300	20230726	4.15	7950	-30.57	20230119	5300	4.15	20230726	8830	-37.49	20220822	5300	4.15	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
73	20230821	090451	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5410	-30	5	-0.55	4345980	803	3.45	5400	5420	5400	7070	3810	5440	5412.18	1.07	494	5640	5540	5480	5380	5320	5510	5350	89	1630	500	4020	10	1	17858304	966	-20.81	0.40	12	0.00	-260.00	13485.00	9060	20220818	-40.29	5300	20230726	2.08	7950	-31.95	20230119	5300	2.08	20230726	8830	-38.73	20220822	5300	2.08	20230726	1.36	N	043650	500	89 억	190731	N	N	N	N
74	20230818	160446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-140	5	-2.51	122619060	22417	58.41	5530	5580	5420	7250	3910	5580	5469.92	1.07	-3175	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	971	-20.92	0.40	12	0.13	-260.00	13485.00	9460	20220817	-42.49	5300	20230726	2.64	7950	-31.57	20230119	5300	2.64	20230726	9060	-39.96	20220818	5300	2.64	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
75	20230818	150440	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5430	-150	5	-2.69	114789790	20977	54.66	5530	5580	5420	7250	3910	5580	5472.17	1.07	-2668	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	970	-20.88	0.40	12	0.12	-260.00	13485.00	9460	20220817	-42.60	5300	20230726	2.45	7950	-31.70	20230119	5300	2.45	20230726	9060	-40.07	20220818	5300	2.45	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
76	20230818	140445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-140	5	-2.51	102840090	18779	48.93	5530	5580	5420	7250	3910	5580	5476.33	1.07	-2364	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	971	-20.92	0.40	12	0.11	-260.00	13485.00	9460	20220817	-42.49	5300	20230726	2.64	7950	-31.57	20230119	5300	2.64	20230726	9060	-39.96	20220818	5300	2.64	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
77	20230818	130442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5450	-130	5	-2.33	85434270	15584	40.60	5530	5580	5420	7250	3910	5580	5482.18	1.07	-1779	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	973	-20.96	0.40	12	0.09	-260.00	13485.00	9460	20220817	-42.39	5300	20230726	2.83	7950	-31.45	20230119	5300	2.83	20230726	9060	-39.85	20220818	5300	2.83	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
78	20230818	120452	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5440	-140	5	-2.51	77095090	14054	36.62	5530	5580	5420	7250	3910	5580	5485.63	1.07	-1296	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	971	-20.92	0.40	12	0.08	-260.00	13485.00	9460	20220817	-42.49	5300	20230726	2.64	7950	-31.57	20230119	5300	2.64	20230726	9060	-39.96	20220818	5300	2.64	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
79	20230818	110443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-110	5	-1.97	45777320	8302	21.63	5530	5580	5430	7250	3910	5580	5514.01	1.07	-1416	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	977	-21.04	0.41	12	0.05	-260.00	13485.00	9460	20220817	-42.18	5300	20230726	3.21	7950	-31.19	20230119	5300	3.21	20230726	9060	-39.62	20220818	5300	3.21	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
80	20230818	100445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5470	-110	5	-1.97	38277440	6933	18.06	5530	5580	5430	7250	3910	5580	5521.05	1.07	-1049	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	977	-21.04	0.41	12	0.04	-260.00	13485.00	9460	20220817	-42.18	5300	20230726	3.21	7950	-31.19	20230119	5300	3.21	20230726	9060	-39.62	20220818	5300	3.21	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
81	20230818	090446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5530	-50	5	-0.90	4246480	767	2.00	5530	5580	5530	7250	3910	5580	5536.48	1.07	98	5733	5656	5583	5506	5433	5620	5470	89	1670	500	4120	10	1	17858304	988	-21.27	0.41	12	0.00	-260.00	13485.00	9460	20220817	-41.54	5300	20230726	4.34	7950	-30.44	20230119	5300	4.34	20230726	9060	-38.96	20220818	5300	4.34	20230726	1.39	N	043650	500	89 억	191380	N	N	N	N
82	20230817	160446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-130	5	-2.28	212867270	38318	104.89	5600	5660	5510	7420	4000	5710	5555.28	1.07	-1096	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	996	-21.46	0.41	12	0.21	-260.00	13485.00	9760	20220816	-42.83	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	9460	-41.01	20220817	5300	5.28	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
83	20230817	150449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-110	5	-1.93	208287240	37499	102.65	5600	5660	5510	7420	4000	5710	5554.47	1.07	-881	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	1000	-21.54	0.42	12	0.21	-260.00	13485.00	9760	20220816	-42.62	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	9460	-40.80	20220817	5300	5.66	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
84	20230817	140445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5620	-90	5	-1.58	201151810	36226	99.17	5600	5660	5510	7420	4000	5710	5552.69	1.07	-1133	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	1004	-21.62	0.42	12	0.20	-260.00	13485.00	9760	20220816	-42.42	5300	20230726	6.04	7950	-29.31	20230119	5300	6.04	20230726	9460	-40.59	20220817	5300	6.04	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
85	20230817	130442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5600	-110	5	-1.93	186105860	33537	91.81	5600	5660	5510	7420	4000	5710	5549.27	1.07	-1103	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	1000	-21.54	0.42	12	0.19	-260.00	13485.00	9760	20220816	-42.62	5300	20230726	5.66	7950	-29.56	20230119	5300	5.66	20230726	9460	-40.80	20220817	5300	5.66	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
86	20230817	120444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5580	-130	5	-2.28	175882530	31706	86.79	5600	5660	5510	7420	4000	5710	5547.29	1.07	-1218	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	996	-21.46	0.41	12	0.18	-260.00	13485.00	9760	20220816	-42.83	5300	20230726	5.28	7950	-29.81	20230119	5300	5.28	20230726	9460	-41.01	20220817	5300	5.28	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
87	20230817	110444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5540	-170	5	-2.98	103146610	18594	50.90	5600	5660	5510	7420	4000	5710	5547.31	1.07	-4418	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	989	-21.31	0.41	12	0.10	-260.00	13485.00	9760	20220816	-43.24	5300	20230726	4.53	7950	-30.31	20230119	5300	4.53	20230726	9460	-41.44	20220817	5300	4.53	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
88	20230817	100444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5560	-150	5	-2.63	60266270	10833	29.66	5600	5660	5530	7420	4000	5710	5563.21	1.07	-126	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	993	-21.38	0.41	12	0.06	-260.00	13485.00	9760	20220816	-43.03	5300	20230726	4.91	7950	-30.06	20230119	5300	4.91	20230726	9460	-41.23	20220817	5300	4.91	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
89	20230817	090442	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5660	-50	5	-0.88	11784530	2104	5.76	5600	5660	5600	7420	4000	5710	5601.01	1.07	99	5956	5832	5736	5612	5516	5785	5565	89	1710	500	4220	10	1	17858304	1011	-21.77	0.42	12	0.01	-260.00	13485.00	9760	20220816	-42.01	5300	20230726	6.79	7950	-28.81	20230119	5300	6.79	20230726	9460	-40.17	20220817	5300	6.79	20230726	1.38	N	043650	500	89 억	190475	N	N	N	N
90	20230816	160443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5710	-150	5	-2.56	207975940	36528	135.56	5860	5860	5640	7610	4110	5860	5693.60	1.05	2701	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1020	-21.96	0.42	12	0.20	-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	1.38	N	043650	500	89 억	187775	N	N	N	N
91	20230816	150444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-180	5	-3.07	206118890	36202	134.35	5860	5860	5640	7610	4110	5860	5693.58	1.05	2707	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1014	-21.85	0.42	12	0.20	-260.00	13485.00	9760	20220816	-41.80	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	9760	-41.80	20220816	5300	7.17	20230726	1.38	N	043650	500	89 억	187775	N	N	N	N
92	20230816	140443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5670	-190	5	-3.24	187321670	32883	122.03	5860	5860	5640	7610	4110	5860	5696.61	1.05	2956	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1013	-21.81	0.42	12	0.18	-260.00	13485.00	9760	20220816	-41.91	5300	20230726	6.98	7950	-28.68	20230119	5300	6.98	20230726	9760	-41.91	20220816	5300	6.98	20230726	1.38	N	043650	500	89 억	187775	N	N	N	N
93	20230816	130444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5690	-170	5	-2.90	165191480	28978	107.54	5860	5860	5640	7610	4110	5860	5700.58	1.05	2924	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1016	-21.88	0.42	12	0.16	-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	1.38	N	043650	500	89 억	187775	N	N	N	N
94	20230816	120449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5650	-210	5	-3.58	133695690	23434	86.97	5860	5860	5650	7610	4110	5860	5705.20	1.05	2632	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1009	-21.73	0.42	12	0.13	-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	1.38	N	043650	500	89 억	187775	N	N	N	N
95	20230816	110447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-130	5	-2.22	90853020	15889	58.97	5860	5860	5680	7610	4110	5860	5717.98	1.05	2281	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1023	-22.04	0.42	12	0.09	-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	1.38	N	043650	500	89 억	187775	N	N	N	N
96	20230816	100443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5730	-130	5	-2.22	75752990	13249	49.17	5860	5860	5680	7610	4110	5860	5717.64	1.05	2397	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1023	-22.04	0.42	12	0.07	-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	1.38	N	043650	500	89 억	187775	N	N	N	N
97	20230816	090441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	-50	5	-0.85	537960	92	0.34	5860	5860	5810	7610	4110	5860	5847.39	1.05	-67	6106	5982	5876	5752	5646	5930	5700	89	1750	500	4330	10	1	17858304	1038	-22.35	0.43	12	0.00	-260.00	13485.00	9760	20220816	-40.47	5300	20230726	9.62	7950	-26.92	20230119	5300	9.62	20230726	9760	-40.47	20220816	5300	9.62	20230726	1.38	N	043650	500	89 억	187775	N	N	N	N
98	20230814	160439	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-80	5	-1.35	158587450	26945	301.50	5950	6000	5770	7720	4160	5940	5885.60	1.03	3359	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1046	-22.54	0.43	12	0.15	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
99	20230814	150437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	-10	5	-0.17	152940990	25984	290.75	5950	6000	5770	7720	4160	5940	5885.97	1.03	3832	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1059	-22.81	0.44	12	0.15	-260.00	13485.00	9760	20220816	-39.24	5300	20230726	11.89	7950	-25.41	20230119	5300	11.89	20230726	9760	-39.24	20220816	5300	11.89	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
100	20230814	140437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-30	5	-0.51	116512830	19747	220.96	5950	6000	5770	7720	4160	5940	5900.28	1.03	2817	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1055	-22.73	0.44	12	0.11	-260.00	13485.00	9760	20220816	-39.45	5300	20230726	11.51	7950	-25.66	20230119	5300	11.51	20230726	9760	-39.45	20220816	5300	11.51	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
101	20230814	130436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	10	2	0.17	77125810	13092	146.49	5950	6000	5770	7720	4160	5940	5891.06	1.03	1919	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1063	-22.88	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.04	5300	20230726	12.26	7950	-25.16	20230119	5300	12.26	20230726	9760	-39.04	20220816	5300	12.26	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
102	20230814	120435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	-10	5	-0.17	71480220	12138	135.82	5950	6000	5770	7720	4160	5940	5888.96	1.03	1689	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1059	-22.81	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.24	5300	20230726	11.89	7950	-25.41	20230119	5300	11.89	20230726	9760	-39.24	20220816	5300	11.89	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
103	20230814	110435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	20	2	0.34	23068070	3898	43.62	5950	5990	5840	7720	4160	5940	5917.92	1.03	1028	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1064	-22.92	0.44	12	0.02	-260.00	13485.00	9760	20220816	-38.93	5300	20230726	12.45	7950	-25.03	20230119	5300	12.45	20230726	9760	-38.93	20220816	5300	12.45	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
104	20230814	100435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	10	2	0.17	17895120	3030	33.90	5950	5990	5840	7720	4160	5940	5905.98	1.03	933	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1063	-22.88	0.44	12	0.02	-260.00	13485.00	9760	20220816	-39.04	5300	20230726	12.26	7950	-25.16	20230119	5300	12.26	20230726	9760	-39.04	20220816	5300	12.26	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
105	20230814	090435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	0	3	0.00	2716770	457	5.11	5950	5950	5940	7720	4160	5940	5944.79	1.03	0	6026	5982	5946	5902	5866	5980	5900	89	1780	500	4390	10	1	17858304	1061	-22.85	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.14	5300	20230726	12.08	7950	-25.28	20230119	5300	12.08	20230726	9760	-39.14	20220816	5300	12.08	20230726	1.40	N	043650	500	89 억	184416	N	N	N	N
106	20230811	160434	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	0	3	0.00	53204770	8935	57.10	5940	5990	5910	7720	4160	5940	5954.65	1.02	1662	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1061	-22.85	0.44	12	0.05	-260.00	13485.00	9760	20220816	-39.14	5300	20230726	12.08	7950	-25.28	20230119	5300	12.08	20230726	9760	-39.14	20220816	5300	12.08	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
107	20230811	150432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	30	2	0.51	51272710	8610	55.03	5940	5990	5910	7720	4160	5940	5955.02	1.02	1646	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1066	-22.96	0.44	12	0.05	-260.00	13485.00	9760	20220816	-38.83	5300	20230726	12.64	7950	-24.91	20230119	5300	12.64	20230726	9760	-38.83	20220816	5300	12.64	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
108	20230811	140433	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	20	2	0.34	40974200	6880	43.97	5940	5990	5910	7720	4160	5940	5955.55	1.02	679	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1064	-22.92	0.44	12	0.04	-260.00	13485.00	9760	20220816	-38.93	5300	20230726	12.45	7950	-25.03	20230119	5300	12.45	20230726	9760	-38.93	20220816	5300	12.45	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
109	20230811	130431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5970	30	2	0.51	29198560	4908	31.37	5940	5990	5910	7720	4160	5940	5949.18	1.02	540	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1066	-22.96	0.44	12	0.03	-260.00	13485.00	9760	20220816	-38.83	5300	20230726	12.64	7950	-24.91	20230119	5300	12.64	20230726	9760	-38.83	20220816	5300	12.64	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
110	20230811	120430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5960	20	2	0.34	26495960	4455	28.47	5940	5990	5910	7720	4160	5940	5947.47	1.02	503	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1064	-22.92	0.44	12	0.02	-260.00	13485.00	9760	20220816	-38.93	5300	20230726	12.45	7950	-25.03	20230119	5300	12.45	20230726	9760	-38.93	20220816	5300	12.45	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
111	20230811	110428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	10	2	0.17	13447220	2265	14.48	5940	5990	5910	7720	4160	5940	5936.96	1.02	723	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1063	-22.88	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.04	5300	20230726	12.26	7950	-25.16	20230119	5300	12.26	20230726	9760	-39.04	20220816	5300	12.26	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
112	20230811	100427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	0	3	0.00	9449680	1592	10.17	5940	5950	5910	7720	4160	5940	5935.73	1.02	624	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1061	-22.85	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.14	5300	20230726	12.08	7950	-25.28	20230119	5300	12.08	20230726	9760	-39.14	20220816	5300	12.08	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
113	20230811	090432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	10	2	0.17	142750	24	0.15	5940	5950	5940	7720	4160	5940	5947.92	1.02	0	6106	6022	5936	5852	5766	6065	5895	89	1780	500	4390	10	1	17858304	1063	-22.88	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.04	5300	20230726	12.26	7950	-25.16	20230119	5300	12.26	20230726	9760	-39.04	20220816	5300	12.26	20230726	1.40	N	043650	500	89 억	182651	N	N	N	N
114	20230810	160429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	70	2	1.19	90280680	15338	143.68	5890	6020	5850	7630	4110	5870	5886.08	1.01	3050	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1061	-22.85	0.44	12	0.09	-260.00	13485.00	9760	20220816	-39.14	5300	20230726	12.08	7950	-25.28	20230119	5300	12.08	20230726	9760	-39.14	20220816	5300	12.08	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
115	20230810	150427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	30	2	0.51	87812020	14919	139.76	5890	6020	5850	7630	4110	5870	5885.92	1.01	2864	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1054	-22.69	0.44	12	0.08	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
116	20230810	140427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	60	2	1.02	77553300	13181	123.48	5890	6020	5850	7630	4110	5870	5883.72	1.01	2042	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1059	-22.81	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.24	5300	20230726	11.89	7950	-25.41	20230119	5300	11.89	20230726	9760	-39.24	20220816	5300	11.89	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
117	20230810	130422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-10	5	-0.17	49567260	8434	79.01	5890	6020	5850	7630	4110	5870	5877.08	1.01	103	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1046	-22.54	0.43	12	0.05	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
118	20230810	120428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	0	3	0.00	38380370	6526	61.13	5890	6020	5850	7630	4110	5870	5881.15	1.01	-584	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1048	-22.58	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.86	5300	20230726	10.75	7950	-26.16	20230119	5300	10.75	20230726	9760	-39.86	20220816	5300	10.75	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
119	20230810	110430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	10	2	0.17	15483010	2626	24.60	5890	6020	5850	7630	4110	5870	5896.04	1.01	-512	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1050	-22.62	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
120	20230810	100429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	20	2	0.34	8950340	1517	14.21	5890	6020	5850	7630	4110	5870	5900.03	1.01	-387	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1052	-22.65	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.65	5300	20230726	11.13	7950	-25.91	20230119	5300	11.13	20230726	9760	-39.65	20220816	5300	11.13	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
121	20230810	090432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5890	20	2	0.34	647900	110	1.03	5890	5890	5890	7630	4110	5870	5890.00	1.01	-11	6016	5942	5896	5822	5776	5920	5800	89	1760	500	4340	10	1	17858304	1052	-22.65	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.65	5300	20230726	11.13	7950	-25.91	20230119	5300	11.13	20230726	9760	-39.65	20220816	5300	11.13	20230726	1.37	N	043650	500	89 억	179601	N	N	N	N
122	20230809	160428	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	-80	5	-1.34	62684450	10675	49.13	5940	5970	5850	7730	4170	5950	5872.08	1.01	19	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1048	-22.58	0.44	12	0.06	-260.00	13485.00	9760	20220816	-39.86	5300	20230726	10.75	7950	-26.16	20230119	5300	10.75	20230726	9760	-39.86	20220816	5300	10.75	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
123	20230809	150422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-70	5	-1.18	59760730	10177	46.84	5940	5970	5850	7730	4170	5950	5872.14	1.01	20	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1050	-22.62	0.44	12	0.06	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
124	20230809	140422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-90	5	-1.51	41444170	7048	32.44	5940	5970	5850	7730	4170	5950	5880.27	1.01	66	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1046	-22.54	0.43	12	0.04	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
125	20230809	130431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-70	5	-1.18	39149150	6657	30.64	5940	5970	5850	7730	4170	5950	5880.90	1.01	77	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1050	-22.62	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
126	20230809	120429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-70	5	-1.18	37898500	6444	29.66	5940	5970	5850	7730	4170	5950	5881.21	1.01	77	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1050	-22.62	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
127	20230809	110427	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-70	5	-1.18	32427520	5513	25.37	5940	5970	5850	7730	4170	5950	5882.01	1.01	79	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1050	-22.62	0.44	12	0.03	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
128	20230809	100422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	-80	5	-1.34	19914220	3384	15.57	5940	5970	5850	7730	4170	5950	5884.82	1.01	81	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1048	-22.58	0.44	12	0.02	-260.00	13485.00	9760	20220816	-39.86	5300	20230726	10.75	7950	-26.16	20230119	5300	10.75	20230726	9760	-39.86	20220816	5300	10.75	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
129	20230809	090422	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	-40	5	-0.67	1161060	196	0.90	5940	5950	5910	7730	4170	5950	5923.78	1.01	-132	6110	6030	5970	5890	5830	6000	5860	89	1780	500	4400	10	1	17858304	1055	-22.73	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.45	5300	20230726	11.51	7950	-25.66	20230119	5300	11.51	20230726	9760	-39.45	20220816	5300	11.51	20230726	1.37	N	043650	500	89 억	179583	N	N	N	N
130	20230808	160430	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-40	5	-0.67	129979060	21728	114.26	6010	6050	5910	7780	4200	5990	5982.10	1.01	-1603	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1063	-22.88	0.44	12	0.12	-260.00	13485.00	9760	20220816	-39.04	5300	20230726	12.26	7950	-25.16	20230119	5300	12.26	20230726	9760	-39.04	20220816	5300	12.26	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
131	20230808	150425	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	-70	5	-1.17	126882550	21207	111.52	6010	6050	5910	7780	4200	5990	5983.05	1.01	-1520	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1057	-22.77	0.44	12	0.12	-260.00	13485.00	9760	20220816	-39.34	5300	20230726	11.70	7950	-25.53	20230119	5300	11.70	20230726	9760	-39.34	20220816	5300	11.70	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
132	20230808	140423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5950	-40	5	-0.67	97902040	16326	85.85	6010	6050	5950	7780	4200	5990	5996.69	1.01	-1376	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1063	-22.88	0.44	12	0.09	-260.00	13485.00	9760	20220816	-39.04	5300	20230726	12.26	7950	-25.16	20230119	5300	12.26	20230726	9760	-39.04	20220816	5300	12.26	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
133	20230808	130418	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5980	-10	5	-0.17	93534110	15593	82.00	6010	6050	5950	7780	4200	5990	5998.47	1.01	-1506	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1068	-23.00	0.44	12	0.09	-260.00	13485.00	9760	20220816	-38.73	5300	20230726	12.83	7950	-24.78	20230119	5300	12.83	20230726	9760	-38.73	20220816	5300	12.83	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
134	20230808	120424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	20	2	0.33	74127320	12345	64.92	6010	6050	5950	7780	4200	5990	6004.64	1.01	-1162	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1073	-23.12	0.45	12	0.07	-260.00	13485.00	9760	20220816	-38.42	5300	20230726	13.40	7950	-24.40	20230119	5300	13.40	20230726	9760	-38.42	20220816	5300	13.40	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
135	20230808	110419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	10	2	0.17	47352030	7879	41.43	6010	6050	5950	7780	4200	5990	6009.90	1.01	288	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1071	-23.08	0.44	12	0.04	-260.00	13485.00	9760	20220816	-38.52	5300	20230726	13.21	7950	-24.53	20230119	5300	13.21	20230726	9760	-38.52	20220816	5300	13.21	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
136	20230808	100424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6010	20	2	0.33	37010500	6156	32.37	6010	6050	5950	7780	4200	5990	6012.10	1.01	364	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1073	-23.12	0.45	12	0.03	-260.00	13485.00	9760	20220816	-38.42	5300	20230726	13.40	7950	-24.40	20230119	5300	13.40	20230726	9760	-38.42	20220816	5300	13.40	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
137	20230808	090424	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	10	2	0.17	4301260	717	3.77	6010	6010	5950	7780	4200	5990	5998.97	1.01	60	6090	6040	5960	5910	5830	6065	5935	89	1790	500	4430	10	1	17858304	1071	-23.08	0.44	12	0.00	-260.00	13485.00	9760	20220816	-38.52	5300	20230726	13.21	7950	-24.53	20230119	5300	13.21	20230726	9760	-38.52	20220816	5300	13.21	20230726	1.35	N	043650	500	89 억	181183	N	N	N	N
138	20230807	160423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5990	50	2	0.84	112841480	18995	142.06	5930	6010	5880	7720	4160	5940	5939.80	1.00	3120	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1070	-23.04	0.44	12	0.11	-260.00	13485.00	9760	20220816	-38.63	5300	20230726	13.02	7950	-24.65	20230119	5300	13.02	20230726	9760	-38.63	20220816	5300	13.02	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
139	20230807	150421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	6000	60	2	1.01	103030220	17356	129.80	5930	6010	5880	7720	4160	5940	5936.29	1.00	2761	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1071	-23.08	0.44	12	0.10	-260.00	13485.00	9760	20220816	-38.52	5300	20230726	13.21	7950	-24.53	20230119	5300	13.21	20230726	9760	-38.52	20220816	5300	13.21	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
140	20230807	140423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	-20	5	-0.34	41800940	7092	53.04	5930	5930	5880	7720	4160	5940	5894.10	1.00	372	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1057	-22.77	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.34	5300	20230726	11.70	7950	-25.53	20230119	5300	11.70	20230726	9760	-39.34	20220816	5300	11.70	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
141	20230807	130421	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5920	-20	5	-0.34	26367640	4475	33.47	5930	5930	5880	7720	4160	5940	5892.21	1.00	196	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1057	-22.77	0.44	12	0.03	-260.00	13485.00	9760	20220816	-39.34	5300	20230726	11.70	7950	-25.53	20230119	5300	11.70	20230726	9760	-39.34	20220816	5300	11.70	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
142	20230807	120419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	-10	5	-0.17	14215490	2410	18.02	5930	5930	5880	7720	4160	5940	5898.54	1.00	-45	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1059	-22.81	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.24	5300	20230726	11.89	7950	-25.41	20230119	5300	11.89	20230726	9760	-39.24	20220816	5300	11.89	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
143	20230807	110417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-40	5	-0.67	9166140	1555	11.63	5930	5930	5880	7720	4160	5940	5894.62	1.00	-48	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1054	-22.69	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
144	20230807	100420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-40	5	-0.67	5076600	861	6.44	5930	5930	5880	7720	4160	5940	5896.17	1.00	7	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1054	-22.69	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
145	20230807	090420	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-40	5	-0.67	314230	53	0.40	5930	5930	5900	7720	4160	5940	5928.87	1.00	0	6006	5972	5906	5872	5806	5990	5890	89	1780	500	4390	10	1	17858304	1054	-22.69	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.34	N	043650	500	89 억	178063	N	N	N	N
146	20230804	160416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5940	30	2	0.51	78799060	13371	85.36	5930	5940	5840	7680	4140	5910	5893.23	0.99	687	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1061	-22.85	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.14	5300	20230726	12.08	7950	-25.28	20230119	5300	12.08	20230726	9760	-39.14	20220816	5300	12.08	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
147	20230804	150417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	-50	5	-0.85	68763170	11671	74.50	5930	5940	5840	7680	4140	5910	5891.80	0.99	589	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1046	-22.54	0.43	12	0.07	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
148	20230804	140423	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5870	-40	5	-0.68	60222640	10211	65.18	5930	5940	5840	7680	4140	5910	5897.82	0.99	84	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1048	-22.58	0.44	12	0.06	-260.00	13485.00	9760	20220816	-39.86	5300	20230726	10.75	7950	-26.16	20230119	5300	10.75	20230726	9760	-39.86	20220816	5300	10.75	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
149	20230804	130417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-30	5	-0.51	59759280	10132	64.68	5930	5940	5840	7680	4140	5910	5898.07	0.99	84	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1050	-22.62	0.44	12	0.06	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
150	20230804	120417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-30	5	-0.51	39681140	6713	42.85	5930	5940	5880	7680	4140	5910	5911.09	0.99	-69	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1050	-22.62	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
151	20230804	110419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	-10	5	-0.17	37293490	6308	40.27	5930	5940	5880	7680	4140	5910	5912.09	0.99	-70	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1054	-22.69	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
152	20230804	100414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	-30	5	-0.51	10332690	1750	11.17	5930	5930	5880	7680	4140	5910	5904.39	0.99	-446	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1050	-22.62	0.44	12	0.01	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
153	20230804	090413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5930	20	2	0.34	664160	112	0.71	5930	5930	5930	7680	4140	5910	5930.00	0.99	-37	5990	5950	5880	5840	5770	5970	5860	89	1770	500	4370	10	1	17858304	1059	-22.81	0.44	12	0.00	-260.00	13485.00	9760	20220816	-39.24	5300	20230726	11.89	7950	-25.41	20230119	5300	11.89	20230726	9760	-39.24	20220816	5300	11.89	20230726	1.25	N	043650	500	89 억	177381	N	N	N	N
154	20230803	160414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	10	2	0.17	91817040	15665	54.33	5880	5920	5810	7670	4130	5900	5861.29	0.99	568	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1055	-22.73	0.44	12	0.09	-260.00	13485.00	9760	20220816	-39.45	5300	20230726	11.51	7950	-25.66	20230119	5300	11.51	20230726	9760	-39.45	20220816	5300	11.51	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
155	20230803	150417	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5910	10	2	0.17	79806010	13628	47.27	5880	5920	5810	7670	4130	5900	5856.03	0.99	-137	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1055	-22.73	0.44	12	0.08	-260.00	13485.00	9760	20220816	-39.45	5300	20230726	11.51	7950	-25.66	20230119	5300	11.51	20230726	9760	-39.45	20220816	5300	11.51	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
156	20230803	140412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	0	3	0.00	67287600	11506	39.91	5880	5900	5810	7670	4130	5900	5848.04	0.99	-331	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1054	-22.69	0.44	12	0.06	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
157	20230803	130416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-50	5	-0.85	53864450	9219	31.97	5880	5880	5810	7670	4130	5900	5842.76	0.99	-390	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1045	-22.50	0.43	12	0.05	-260.00	13485.00	9760	20220816	-40.06	5300	20230726	10.38	7950	-26.42	20230119	5300	10.38	20230726	9760	-40.06	20220816	5300	10.38	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
158	20230803	120416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	-60	5	-1.02	50221010	8596	29.81	5880	5880	5810	7670	4130	5900	5842.37	0.99	-390	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1043	-22.46	0.43	12	0.05	-260.00	13485.00	9760	20220816	-40.16	5300	20230726	10.19	7950	-26.54	20230119	5300	10.19	20230726	9760	-40.16	20220816	5300	10.19	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
159	20230803	110412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5830	-70	5	-1.19	41494810	7099	24.62	5880	5880	5810	7670	4130	5900	5845.16	0.99	-367	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1041	-22.42	0.43	12	0.04	-260.00	13485.00	9760	20220816	-40.27	5300	20230726	10.00	7950	-26.67	20230119	5300	10.00	20230726	9760	-40.27	20220816	5300	10.00	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
160	20230803	100412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	-60	5	-1.02	30497560	5221	18.11	5880	5880	5810	7670	4130	5900	5841.33	0.99	-242	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1043	-22.46	0.43	12	0.03	-260.00	13485.00	9760	20220816	-40.16	5300	20230726	10.19	7950	-26.54	20230119	5300	10.19	20230726	9760	-40.16	20220816	5300	10.19	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
161	20230803	090412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-50	5	-0.85	7443070	1272	4.41	5880	5880	5850	7670	4130	5900	5851.47	0.99	-204	5953	5926	5883	5856	5813	5940	5870	89	1770	500	4360	10	1	17858304	1045	-22.50	0.43	12	0.01	-260.00	13485.00	9760	20220816	-40.06	5300	20230726	10.38	7950	-26.42	20230119	5300	10.38	20230726	9760	-40.06	20220816	5300	10.38	20230726	1.22	N	043650	500	89 억	176774	N	N	N	N
162	20230802	160414	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	40	2	0.68	169426700	28833	83.71	5860	5910	5840	7610	4110	5860	5876.14	1.00	-1495	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1054	-22.69	0.44	12	0.16	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
163	20230802	150419	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	0	3	0.00	165635550	28187	81.83	5860	5910	5840	7610	4110	5860	5876.31	1.00	-1432	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1046	-22.54	0.43	12	0.16	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
164	20230802	140415	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-10	5	-0.17	147932140	25163	73.05	5860	5910	5840	7610	4110	5860	5878.95	1.00	-1753	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1045	-22.50	0.43	12	0.14	-260.00	13485.00	9760	20220816	-40.06	5300	20230726	10.38	7950	-26.42	20230119	5300	10.38	20230726	9760	-40.06	20220816	5300	10.38	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
165	20230802	130413	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5900	40	2	0.68	121833900	20739	60.21	5860	5910	5840	7610	4110	5860	5874.63	1.00	-545	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1054	-22.69	0.44	12	0.12	-260.00	13485.00	9760	20220816	-39.55	5300	20230726	11.32	7950	-25.79	20230119	5300	11.32	20230726	9760	-39.55	20220816	5300	11.32	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
166	20230802	120409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	-10	5	-0.17	114197450	19441	56.44	5860	5910	5840	7610	4110	5860	5874.05	1.00	-547	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1045	-22.50	0.43	12	0.11	-260.00	13485.00	9760	20220816	-40.06	5300	20230726	10.38	7950	-26.42	20230119	5300	10.38	20230726	9760	-40.06	20220816	5300	10.38	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
167	20230802	110408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	20	2	0.34	69299170	11800	34.26	5860	5910	5840	7610	4110	5860	5872.81	1.00	228	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1050	-22.62	0.44	12	0.07	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
168	20230802	100410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5880	20	2	0.34	42338580	7228	20.98	5860	5890	5840	7610	4110	5860	5857.58	1.00	108	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1050	-22.62	0.44	12	0.04	-260.00	13485.00	9760	20220816	-39.75	5300	20230726	10.94	7950	-26.04	20230119	5300	10.94	20230726	9760	-39.75	20220816	5300	10.94	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
169	20230802	090409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	0	3	0.00	357460	61	0.18	5860	5860	5860	7610	4110	5860	5860.00	1.00	0	6006	5932	5806	5732	5606	5970	5770	89	1750	500	4330	10	1	17858304	1046	-22.54	0.43	12	0.00	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.23	N	043650	500	89 억	178205	N	N	N	N
170	20230801	160412	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5860	130	2	2.27	200539240	34443	134.76	5680	5880	5680	7440	4020	5730	5822.35	0.96	7188	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1046	-22.54	0.43	12	0.19	-260.00	13485.00	9760	20220816	-39.96	5300	20230726	10.57	7950	-26.29	20230119	5300	10.57	20230726	9760	-39.96	20220816	5300	10.57	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
171	20230801	150408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	120	2	2.09	195642950	33607	131.49	5680	5880	5680	7440	4020	5730	5821.49	0.96	6951	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1045	-22.50	0.43	12	0.19	-260.00	13485.00	9760	20220816	-40.06	5300	20230726	10.38	7950	-26.42	20230119	5300	10.38	20230726	9760	-40.06	20220816	5300	10.38	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
172	20230801	140416	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5850	120	2	2.09	185141990	31812	124.47	5680	5880	5680	7440	4020	5730	5819.88	0.96	6544	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1045	-22.50	0.43	12	0.18	-260.00	13485.00	9760	20220816	-40.06	5300	20230726	10.38	7950	-26.42	20230119	5300	10.38	20230726	9760	-40.06	20220816	5300	10.38	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
173	20230801	130408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5840	110	2	1.92	143675350	24735	96.78	5680	5860	5680	7440	4020	5730	5808.59	0.96	6608	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1043	-22.46	0.43	12	0.14	-260.00	13485.00	9760	20220816	-40.16	5300	20230726	10.19	7950	-26.54	20230119	5300	10.19	20230726	9760	-40.16	20220816	5300	10.19	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
174	20230801	120409	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5810	80	2	1.40	130062070	22404	87.66	5680	5860	5680	7440	4020	5730	5805.31	0.96	6150	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1038	-22.35	0.43	12	0.13	-260.00	13485.00	9760	20220816	-40.47	5300	20230726	9.62	7950	-26.92	20230119	5300	9.62	20230726	9760	-40.47	20220816	5300	9.62	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
175	20230801	110407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5820	90	2	1.57	50278400	8683	33.97	5680	5830	5680	7440	4020	5730	5790.44	0.96	1231	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1039	-22.38	0.43	12	0.05	-260.00	13485.00	9760	20220816	-40.37	5300	20230726	9.81	7950	-26.79	20230119	5300	9.81	20230726	9760	-40.37	20220816	5300	9.81	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
176	20230801	100410	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5780	50	2	0.87	27124500	4692	18.36	5680	5820	5680	7440	4020	5730	5781.01	0.96	-34	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1032	-22.23	0.43	12	0.03	-260.00	13485.00	9760	20220816	-40.78	5300	20230726	9.06	7950	-27.30	20230119	5300	9.06	20230726	9760	-40.78	20220816	5300	9.06	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N
177	20230801	090405	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	5680	-50	5	-0.87	999680	176	0.69	5680	5680	5680	7440	4020	5730	5680.00	0.96	0	5890	5810	5700	5620	5510	5755	5565	89	1710	500	4240	10	1	17858304	1014	-21.85	0.42	12	0.00	-260.00	13485.00	9760	20220816	-41.80	5300	20230726	7.17	7950	-28.55	20230119	5300	7.17	20230726	9760	-41.80	20220816	5300	7.17	20230726	1.23	N	043650	500	89 억	171078	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History