KissMeData/073560/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1774	10	2	0.57	302259451	171000	72.31	1760	1778	1759	2290	1235	1764	1767.59	2.17	0	27625	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1228	4.91	0.48	12	0.25	361.00	3660.00	2230	20220811	-20.45	1560	20221013	13.72	2125	-16.52	20230616	1625	9.17	20230726	2230	-20.45	20220811	1560	13.72	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
3	20230731	150633	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1768	4	2	0.23	247330504	139955	59.18	1760	1776	1759	2290	1235	1764	1767.21	2.17	0	29018	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1224	4.90	0.48	12	0.20	361.00	3660.00	2230	20220811	-20.72	1560	20221013	13.33	2125	-16.80	20230616	1625	8.80	20230726	2230	-20.72	20220811	1560	13.33	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
4	20230731	140634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1768	4	2	0.23	211425032	119641	50.59	1760	1776	1759	2290	1235	1764	1767.16	2.17	0	25223	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1224	4.90	0.48	12	0.17	361.00	3660.00	2230	20220811	-20.72	1560	20221013	13.33	2125	-16.80	20230616	1625	8.80	20230726	2230	-20.72	20220811	1560	13.33	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
5	20230731	130633	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1774	10	2	0.57	207437492	117386	49.64	1760	1776	1759	2290	1235	1764	1767.14	2.17	0	25358	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1228	4.91	0.48	12	0.17	361.00	3660.00	2230	20220811	-20.45	1560	20221013	13.72	2125	-16.52	20230616	1625	9.17	20230726	2230	-20.45	20220811	1560	13.72	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
6	20230731	120640	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1776	12	2	0.68	200627623	113541	48.01	1760	1776	1759	2290	1235	1764	1767.01	2.17	0	25589	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1230	4.92	0.49	12	0.16	361.00	3660.00	2230	20220811	-20.36	1560	20221013	13.85	2125	-16.42	20230616	1625	9.29	20230726	2230	-20.36	20220811	1560	13.85	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
7	20230731	110643	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1767	3	2	0.17	196293254	111096	46.98	1760	1776	1759	2290	1235	1764	1766.88	2.17	0	25824	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1223	4.89	0.48	12	0.16	361.00	3660.00	2230	20220811	-20.76	1560	20221013	13.27	2125	-16.85	20230616	1625	8.74	20230726	2230	-20.76	20220811	1560	13.27	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
8	20230731	100639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1775	11	2	0.62	178208586	100877	42.65	1760	1775	1759	2290	1235	1764	1766.59	2.17	0	24288	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1229	4.92	0.48	12	0.15	361.00	3660.00	2230	20220811	-20.40	1560	20221013	13.78	2125	-16.47	20230616	1625	9.23	20230726	2230	-20.40	20220811	1560	13.78	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
9	20230731	090632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1760	-4	5	-0.23	1233760	701	0.30	1760	1760	1760	2290	1235	1764	1760.00	2.17	0	-7035	1815	1789	1739	1713	1663	1802	1726	346	527	500	1270	1	1	69237643	1219	4.88	0.48	12	0.00	361.00	3660.00	2230	20220811	-21.08	1560	20221013	12.82	2125	-17.18	20230616	1625	8.31	20230726	2230	-21.08	20220811	1560	12.82	20221013	5.02	N	073560	500	346 억	1501767	N	N	8	N	N
10	20230728	160634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1764	63	2	3.70	399588696	230156	184.20	1690	1765	1689	2210	1191	1701	1735.99	2.11	0	39799	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1221	4.89	0.48	12	0.33	361.00	3660.00	2230	20220811	-20.90	1560	20221013	13.08	2125	-16.99	20230616	1625	8.55	20230726	2230	-20.90	20220811	1560	13.08	20221013	5.12	N	073560	500	346 억	1461973	N	N	8	N	N
11	20230728	150634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1748	47	2	2.76	276244733	159850	127.93	1690	1748	1689	2210	1191	1701	1728.15	2.11	0	36642	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1210	4.84	0.48	12	0.23	361.00	3660.00	2230	20220811	-21.61	1560	20221013	12.05	2125	-17.74	20230616	1625	7.57	20230726	2230	-21.61	20220811	1560	12.05	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
12	20230728	140631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1739	38	2	2.23	213424703	123781	99.07	1690	1748	1689	2210	1191	1701	1724.21	2.11	0	34576	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1204	4.82	0.48	12	0.18	361.00	3660.00	2230	20220811	-22.02	1560	20221013	11.47	2125	-18.16	20230616	1625	7.02	20230726	2230	-22.02	20220811	1560	11.47	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
13	20230728	130634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1732	31	2	1.82	197384579	114510	91.65	1690	1748	1689	2210	1191	1701	1723.73	2.11	0	34094	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1199	4.80	0.47	12	0.17	361.00	3660.00	2230	20220811	-22.33	1560	20221013	11.03	2125	-18.49	20230616	1625	6.58	20230726	2230	-22.33	20220811	1560	11.03	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
14	20230728	120631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1742	41	2	2.41	176159887	102285	81.86	1690	1748	1689	2210	1191	1701	1722.25	2.11	0	34113	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1206	4.83	0.48	12	0.15	361.00	3660.00	2230	20220811	-21.88	1560	20221013	11.67	2125	-18.02	20230616	1625	7.20	20230726	2230	-21.88	20220811	1560	11.67	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
15	20230728	110637	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1737	36	2	2.12	144446679	84077	67.29	1690	1742	1689	2210	1191	1701	1718.03	2.11	0	24274	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1203	4.81	0.47	12	0.12	361.00	3660.00	2230	20220811	-22.11	1560	20221013	11.35	2125	-18.26	20230616	1625	6.89	20230726	2230	-22.11	20220811	1560	11.35	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
16	20230728	100628	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1712	11	2	0.65	61660296	36198	28.97	1690	1712	1689	2210	1191	1701	1703.42	2.11	0	2498	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1185	4.74	0.47	12	0.05	361.00	3660.00	2230	20220811	-23.23	1560	20221013	9.74	2125	-19.44	20230616	1625	5.35	20230726	2230	-23.23	20220811	1560	9.74	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
17	20230728	090634	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1690	-11	5	-0.65	4530984	2680	2.14	1690	1699	1689	2210	1191	1701	1690.67	2.11	0	-625	1745	1722	1686	1663	1627	1734	1675	346	509	500	1220	1	1	69237643	1170	4.68	0.46	12	0.00	361.00	3660.00	2230	20220811	-24.22	1560	20221013	8.33	2125	-20.47	20230616	1625	4.00	20230726	2230	-24.22	20220811	1560	8.33	20221013	5.12	N	073560	500	346 억	1461973	N	N	45	N	N
18	20230727	160630	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1701	47	2	2.84	209088799	123840	15.95	1654	1709	1650	2150	1158	1654	1688.38	2.10	9907	5406	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1178	4.71	0.46	12	0.18	361.00	3660.00	2230	20220811	-23.72	1560	20221013	9.04	2125	-19.95	20230616	1625	4.68	20230726	2230	-23.72	20220811	1560	9.04	20221013	5.19	N	073560	500	346 억	1456938	N	N	45	N	N
19	20230727	150631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1693	39	2	2.36	177384565	105125	13.54	1654	1709	1650	2150	1158	1654	1687.37	2.10	9907	5837	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1172	4.69	0.46	12	0.15	361.00	3660.00	2230	20220811	-24.08	1560	20221013	8.53	2125	-20.33	20230616	1625	4.18	20230726	2230	-24.08	20220811	1560	8.53	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
20	20230727	140627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1682	28	2	1.69	171283106	101522	13.07	1654	1709	1650	2150	1158	1654	1687.15	2.10	9907	5594	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1165	4.66	0.46	12	0.15	361.00	3660.00	2230	20220811	-24.57	1560	20221013	7.82	2125	-20.85	20230616	1625	3.51	20230726	2230	-24.57	20220811	1560	7.82	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
21	20230727	130627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1689	35	2	2.12	157227251	93178	12.00	1654	1709	1650	2150	1158	1654	1687.39	2.10	9907	4407	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1169	4.68	0.46	12	0.13	361.00	3660.00	2230	20220811	-24.26	1560	20221013	8.27	2125	-20.52	20230616	1625	3.94	20230726	2230	-24.26	20220811	1560	8.27	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
22	20230727	120630	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1690	36	2	2.18	131628983	77997	10.04	1654	1709	1650	2150	1158	1654	1687.62	2.10	9907	9999	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1170	4.68	0.46	12	0.11	361.00	3660.00	2230	20220811	-24.22	1560	20221013	8.33	2125	-20.47	20230616	1625	4.00	20230726	2230	-24.22	20220811	1560	8.33	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
23	20230727	110631	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1700	46	2	2.78	122884100	72848	9.38	1654	1709	1650	2150	1158	1654	1686.86	2.10	9907	11335	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1177	4.71	0.46	12	0.11	361.00	3660.00	2230	20220811	-23.77	1560	20221013	8.97	2125	-20.00	20230616	1625	4.62	20230726	2230	-23.77	20220811	1560	8.97	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
24	20230727	100628	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1686	32	2	1.93	77247255	45985	5.92	1654	1695	1650	2150	1158	1654	1679.84	2.10	9907	6137	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1167	4.67	0.46	12	0.07	361.00	3660.00	2230	20220811	-24.39	1560	20221013	8.08	2125	-20.66	20230616	1625	3.75	20230726	2230	-24.39	20220811	1560	8.08	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
25	20230727	090626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1680	26	2	1.57	19851756	11852	1.53	1654	1695	1650	2150	1158	1654	1674.97	2.10	9907	4893	1768	1711	1668	1611	1568	1689	1589	346	496	500	1190	1	1	69237643	1163	4.65	0.46	12	0.02	361.00	3660.00	2230	20220811	-24.66	1560	20221013	7.69	2125	-20.94	20230616	1625	3.38	20230726	2230	-24.66	20220811	1560	7.69	20221013	5.19	N	073560	500	346 억	1456938	N	N	78	N	N
26	20230726	160626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1654	-81	5	-4.67	1286650497	775654	189.60	1710	1725	1625	2255	1215	1735	1658.80	2.09	0	9323	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1145	4.58	0.45	12	1.12	361.00	3660.00	2230	20220811	-25.83	1560	20221013	6.03	2125	-22.16	20230616	1625	1.78	20230726	2230	-25.83	20220811	1560	6.03	20221013	5.42	N	073560	500	346 억	1447031	N	N	78	N	N
27	20230726	150630	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1645	-90	5	-5.19	1228401427	740373	180.98	1710	1725	1625	2255	1215	1735	1659.17	2.09	0	7651	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1139	4.56	0.45	12	1.07	361.00	3660.00	2230	20220811	-26.23	1560	20221013	5.45	2125	-22.59	20230616	1625	1.23	20230726	2230	-26.23	20220811	1560	5.45	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
28	20230726	140626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1636	-99	5	-5.71	1012564704	608782	148.81	1710	1725	1625	2255	1215	1735	1663.26	2.09	0	-45118	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1133	4.53	0.45	12	0.88	361.00	3660.00	2230	20220811	-26.64	1560	20221013	4.87	2125	-23.01	20230616	1625	0.68	20230726	2230	-26.64	20220811	1560	4.87	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
29	20230726	130625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1638	-97	5	-5.59	918056913	550991	134.68	1710	1725	1625	2255	1215	1735	1666.19	2.09	0	-56561	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1134	4.54	0.45	12	0.80	361.00	3660.00	2230	20220811	-26.55	1560	20221013	5.00	2125	-22.92	20230616	1625	0.80	20230726	2230	-26.55	20220811	1560	5.00	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
30	20230726	120626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1651	-84	5	-4.84	737337368	440599	107.70	1710	1725	1635	2255	1215	1735	1673.49	2.09	0	-46170	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1143	4.57	0.45	12	0.64	361.00	3660.00	2230	20220811	-25.96	1560	20221013	5.83	2125	-22.31	20230616	1635	0.98	20230726	2230	-25.96	20220811	1560	5.83	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
31	20230726	110621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1650	-85	5	-4.90	601210437	357649	87.42	1710	1725	1636	2255	1215	1735	1681.01	2.09	0	-58376	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1142	4.57	0.45	12	0.52	361.00	3660.00	2230	20220811	-26.01	1560	20221013	5.77	2125	-22.35	20230616	1636	0.86	20230726	2230	-26.01	20220811	1560	5.77	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
32	20230726	100627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1680	-55	5	-3.17	363415654	214302	52.38	1710	1725	1675	2255	1215	1735	1695.81	2.09	0	-50309	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1163	4.65	0.46	12	0.31	361.00	3660.00	2230	20220811	-24.66	1560	20221013	7.69	2125	-20.94	20230616	1645	2.13	20230103	2230	-24.66	20220811	1560	7.69	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
33	20230726	090622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1715	-20	5	-1.15	34676417	20240	4.95	1710	1725	1710	2255	1215	1735	1713.26	2.09	0	-2519	1780	1757	1743	1720	1706	1750	1713	346	520	500	1240	1	1	69237643	1187	4.75	0.47	12	0.03	361.00	3660.00	2230	20220811	-23.09	1560	20221013	9.94	2125	-19.29	20230616	1645	4.26	20230103	2230	-23.09	20220811	1560	9.94	20221013	5.42	N	073560	500	346 억	1447031	N	N	0	N	N
34	20230725	160620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1735	-31	5	-1.76	706929923	405679	90.38	1766	1766	1729	2295	1237	1766	1742.58	2.10	0	-5820	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1201	4.81	0.47	12	0.59	361.00	3660.00	2230	20220811	-22.20	1560	20221013	11.22	2125	-18.35	20230616	1645	5.47	20230103	2230	-22.20	20220811	1560	11.22	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
35	20230725	150615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1735	-31	5	-1.76	678557222	389306	86.74	1766	1766	1730	2295	1237	1766	1742.99	2.10	0	-2496	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1201	4.81	0.47	12	0.56	361.00	3660.00	2230	20220811	-22.20	1560	20221013	11.22	2125	-18.35	20230616	1645	5.47	20230103	2230	-22.20	20220811	1560	11.22	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
36	20230725	140616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1735	-31	5	-1.76	589574231	337933	75.29	1766	1766	1731	2295	1237	1766	1744.65	2.10	0	-2748	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1201	4.81	0.47	12	0.49	361.00	3660.00	2230	20220811	-22.20	1560	20221013	11.22	2125	-18.35	20230616	1645	5.47	20230103	2230	-22.20	20220811	1560	11.22	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
37	20230725	130621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1742	-24	5	-1.36	475554014	272277	60.66	1766	1766	1736	2295	1237	1766	1746.58	2.10	0	-303	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1206	4.83	0.48	12	0.39	361.00	3660.00	2230	20220811	-21.88	1560	20221013	11.67	2125	-18.02	20230616	1645	5.90	20230103	2230	-21.88	20220811	1560	11.67	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
38	20230725	120621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1740	-26	5	-1.47	429704080	245928	54.79	1766	1766	1736	2295	1237	1766	1747.28	2.10	0	5590	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1205	4.82	0.48	12	0.36	361.00	3660.00	2230	20220811	-21.97	1560	20221013	11.54	2125	-18.12	20230616	1645	5.78	20230103	2230	-21.97	20220811	1560	11.54	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
39	20230725	110619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1743	-23	5	-1.30	380409471	217583	48.48	1766	1766	1736	2295	1237	1766	1748.34	2.10	0	5823	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1207	4.83	0.48	12	0.31	361.00	3660.00	2230	20220811	-21.84	1560	20221013	11.73	2125	-17.98	20230616	1645	5.96	20230103	2230	-21.84	20220811	1560	11.73	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
40	20230725	100618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1755	-11	5	-0.62	172609490	98405	21.92	1766	1766	1745	2295	1237	1766	1754.07	2.10	0	-4464	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1215	4.86	0.48	12	0.14	361.00	3660.00	2230	20220811	-21.30	1560	20221013	12.50	2125	-17.41	20230616	1645	6.69	20230103	2230	-21.30	20220811	1560	12.50	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
41	20230725	090617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1766	0	3	0.00	9401073	5349	1.19	1766	1766	1753	2295	1237	1766	1757.54	2.10	0	-4230	1838	1801	1779	1742	1720	1791	1732	346	529	500	1270	1	1	69237643	1223	4.89	0.48	12	0.01	361.00	3660.00	2230	20220811	-20.81	1560	20221013	13.21	2125	-16.89	20230616	1645	7.36	20230103	2230	-20.81	20220811	1560	13.21	20221013	5.43	N	073560	500	346 억	1452517	N	N	0	N	N
42	20230724	160621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1766	-58	5	-3.18	790353774	445371	250.27	1811	1816	1757	2370	1277	1824	1774.60	2.15	0	-36548	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1223	4.89	0.48	12	0.64	361.00	3660.00	2230	20220811	-20.81	1560	20221013	13.21	2125	-16.89	20230616	1645	7.36	20230103	2230	-20.81	20220811	1560	13.21	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
43	20230724	150617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1760	-64	5	-3.51	769717873	433665	243.70	1811	1816	1757	2370	1277	1824	1774.91	2.15	0	-36494	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1219	4.88	0.48	12	0.63	361.00	3660.00	2230	20220811	-21.08	1560	20221013	12.82	2125	-17.18	20230616	1645	6.99	20230103	2230	-21.08	20220811	1560	12.82	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
44	20230724	140614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1764	-60	5	-3.29	718834303	404759	227.45	1811	1816	1758	2370	1277	1824	1775.96	2.15	0	-41460	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1221	4.89	0.48	12	0.58	361.00	3660.00	2230	20220811	-20.90	1560	20221013	13.08	2125	-16.99	20230616	1645	7.23	20230103	2230	-20.90	20220811	1560	13.08	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
45	20230724	130615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	-54	5	-2.96	564643706	317137	178.21	1811	1816	1759	2370	1277	1824	1780.44	2.15	0	-40927	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1226	4.90	0.48	12	0.46	361.00	3660.00	2230	20220811	-20.63	1560	20221013	13.46	2125	-16.71	20230616	1645	7.60	20230103	2230	-20.63	20220811	1560	13.46	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
46	20230724	120616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1762	-62	5	-3.40	494029641	277124	155.73	1811	1816	1759	2370	1277	1824	1782.70	2.15	0	-41049	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1220	4.88	0.48	12	0.40	361.00	3660.00	2230	20220811	-20.99	1560	20221013	12.95	2125	-17.08	20230616	1645	7.11	20230103	2230	-20.99	20220811	1560	12.95	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
47	20230724	110620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1774	-50	5	-2.74	412185482	230801	129.70	1811	1816	1769	2370	1277	1824	1785.89	2.15	0	-38067	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1228	4.91	0.48	12	0.33	361.00	3660.00	2230	20220811	-20.45	1560	20221013	13.72	2125	-16.52	20230616	1645	7.84	20230103	2230	-20.45	20220811	1560	13.72	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
48	20230724	100613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1800	-24	5	-1.32	260570229	145435	81.73	1811	1816	1776	2370	1277	1824	1791.66	2.15	0	-44413	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1246	4.99	0.49	12	0.21	361.00	3660.00	2230	20220811	-19.28	1560	20221013	15.38	2125	-15.29	20230616	1645	9.42	20230103	2230	-19.28	20220811	1560	15.38	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
49	20230724	090617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1794	-30	5	-1.64	31912373	17699	9.95	1811	1816	1794	2370	1277	1824	1803.06	2.15	0	-14234	1863	1843	1830	1810	1797	1853	1820	346	546	500	1310	1	1	69237643	1242	4.97	0.49	12	0.03	361.00	3660.00	2230	20220811	-19.55	1560	20221013	15.00	2125	-15.58	20230616	1645	9.06	20230103	2230	-19.55	20220811	1560	15.00	20221013	5.39	N	073560	500	346 억	1489062	N	N	0	N	N
50	20230721	160611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1824	-12	5	-0.65	301206207	165281	87.48	1823	1850	1817	2385	1286	1836	1822.39	2.21	0	-38154	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1263	5.05	0.50	12	0.24	361.00	3660.00	2230	20220811	-18.21	1560	20221013	16.92	2125	-14.16	20230616	1645	10.88	20230103	2230	-18.21	20220811	1560	16.92	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
51	20230721	150614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1827	-9	5	-0.49	292070956	160273	84.83	1823	1850	1817	2385	1286	1836	1822.33	2.21	0	-37917	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1265	5.06	0.50	12	0.23	361.00	3660.00	2230	20220811	-18.07	1560	20221013	17.12	2125	-14.02	20230616	1645	11.06	20230103	2230	-18.07	20220811	1560	17.12	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
52	20230721	140610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1819	-17	5	-0.93	235129552	129019	68.29	1823	1850	1817	2385	1286	1836	1822.44	2.21	0	-32406	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1259	5.04	0.50	12	0.19	361.00	3660.00	2230	20220811	-18.43	1560	20221013	16.60	2125	-14.40	20230616	1645	10.58	20230103	2230	-18.43	20220811	1560	16.60	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
53	20230721	130612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1821	-15	5	-0.82	172966349	94845	50.20	1823	1850	1820	2385	1286	1836	1823.67	2.21	0	-31908	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1261	5.04	0.50	12	0.14	361.00	3660.00	2230	20220811	-18.34	1560	20221013	16.73	2125	-14.31	20230616	1645	10.70	20230103	2230	-18.34	20220811	1560	16.73	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
54	20230721	120619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1824	-12	5	-0.65	138552596	75948	40.20	1823	1850	1820	2385	1286	1836	1824.31	2.21	0	-24859	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1263	5.05	0.50	12	0.11	361.00	3660.00	2230	20220811	-18.21	1560	20221013	16.92	2125	-14.16	20230616	1645	10.88	20230103	2230	-18.21	20220811	1560	16.92	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
55	20230721	110616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1825	-11	5	-0.60	126726283	69457	36.76	1823	1850	1820	2385	1286	1836	1824.53	2.21	0	-20790	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1264	5.06	0.50	12	0.10	361.00	3660.00	2230	20220811	-18.16	1560	20221013	16.99	2125	-14.12	20230616	1645	10.94	20230103	2230	-18.16	20220811	1560	16.99	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
56	20230721	100615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1823	-13	5	-0.71	60915416	33359	17.66	1823	1850	1820	2385	1286	1836	1826.06	2.21	0	-14922	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1262	5.05	0.50	12	0.05	361.00	3660.00	2230	20220811	-18.25	1560	20221013	16.86	2125	-14.21	20230616	1645	10.82	20230103	2230	-18.25	20220811	1560	16.86	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
57	20230721	090615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-6	5	-0.33	25846967	14169	7.50	1823	1835	1823	2385	1286	1836	1824.19	2.21	0	-4475	1865	1850	1835	1820	1805	1851	1821	346	549	500	1320	1	1	69237643	1267	5.07	0.50	12	0.02	361.00	3660.00	2230	20220811	-17.94	1560	20221013	17.31	2125	-13.88	20230616	1645	11.25	20230103	2230	-17.94	20220811	1560	17.31	20221013	5.42	N	073560	500	346 억	1527216	N	N	0	N	N
58	20230720	160610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1836	-1	5	-0.05	339552928	185410	68.15	1836	1850	1820	2385	1286	1837	1831.36	2.23	0	-18686	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1271	5.09	0.50	12	0.27	361.00	3660.00	2230	20220811	-17.67	1560	20221013	17.69	2125	-13.60	20230616	1645	11.61	20230103	2230	-17.67	20220811	1560	17.69	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
59	20230720	150609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1833	-4	5	-0.22	288390660	157493	57.89	1836	1850	1820	2385	1286	1837	1831.13	2.23	0	-16461	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1269	5.08	0.50	12	0.23	361.00	3660.00	2230	20220811	-17.80	1560	20221013	17.50	2125	-13.74	20230616	1645	11.43	20230103	2230	-17.80	20220811	1560	17.50	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
60	20230720	140608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1827	-10	5	-0.54	240856333	131478	48.33	1836	1850	1820	2385	1286	1837	1831.91	2.23	0	-17532	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1265	5.06	0.50	12	0.19	361.00	3660.00	2230	20220811	-18.07	1560	20221013	17.12	2125	-14.02	20230616	1645	11.06	20230103	2230	-18.07	20220811	1560	17.12	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
61	20230720	130608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1839	2	2	0.11	214159771	116896	42.97	1836	1850	1820	2385	1286	1837	1832.05	2.23	0	-18420	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1273	5.09	0.50	12	0.17	361.00	3660.00	2230	20220811	-17.53	1560	20221013	17.88	2125	-13.46	20230616	1645	11.79	20230103	2230	-17.53	20220811	1560	17.88	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
62	20230720	120613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1840	3	2	0.16	208560698	113851	41.85	1836	1850	1820	2385	1286	1837	1831.87	2.23	0	-17979	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1274	5.10	0.50	12	0.16	361.00	3660.00	2230	20220811	-17.49	1560	20221013	17.95	2125	-13.41	20230616	1645	11.85	20230103	2230	-17.49	20220811	1560	17.95	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
63	20230720	110611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-7	5	-0.38	108162968	59189	21.76	1836	1850	1820	2385	1286	1837	1827.42	2.23	0	-15601	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1267	5.07	0.50	12	0.09	361.00	3660.00	2230	20220811	-17.94	1560	20221013	17.31	2125	-13.88	20230616	1645	11.25	20230103	2230	-17.94	20220811	1560	17.31	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
64	20230720	100606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1829	-8	5	-0.44	89553885	48988	18.01	1836	1850	1820	2385	1286	1837	1828.08	2.23	0	-15095	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1266	5.07	0.50	12	0.07	361.00	3660.00	2230	20220811	-17.98	1560	20221013	17.24	2125	-13.93	20230616	1645	11.19	20230103	2230	-17.98	20220811	1560	17.24	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
65	20230720	090606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-7	5	-0.38	22045501	12051	4.43	1836	1843	1820	2385	1286	1837	1829.35	2.23	0	-4388	1884	1860	1840	1816	1796	1850	1806	346	549	500	1320	1	1	69237643	1267	5.07	0.50	12	0.02	361.00	3660.00	2230	20220811	-17.94	1560	20221013	17.31	2125	-13.88	20230616	1645	11.25	20230103	2230	-17.94	20220811	1560	17.31	20221013	5.51	N	073560	500	346 억	1545902	N	N	0	N	N
66	20230719	160618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1837	-28	5	-1.50	497684180	271691	50.59	1857	1864	1820	2420	1306	1865	1831.80	2.35	0	-80724	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1272	5.09	0.50	12	0.39	361.00	3660.00	2230	20220811	-17.62	1560	20221013	17.76	2125	-13.55	20230616	1645	11.67	20230103	2230	-17.62	20220811	1560	17.76	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
67	20230719	150617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1828	-37	5	-1.98	462741843	252616	47.03	1857	1864	1820	2420	1306	1865	1831.80	2.35	0	-73489	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1266	5.06	0.50	12	0.36	361.00	3660.00	2230	20220811	-18.03	1560	20221013	17.18	2125	-13.98	20230616	1645	11.12	20230103	2230	-18.03	20220811	1560	17.18	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
68	20230719	140618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1826	-39	5	-2.09	446797079	243880	45.41	1857	1864	1820	2420	1306	1865	1832.04	2.35	0	-71745	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1264	5.06	0.50	12	0.35	361.00	3660.00	2230	20220811	-18.12	1560	20221013	17.05	2125	-14.07	20230616	1645	11.00	20230103	2230	-18.12	20220811	1560	17.05	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
69	20230719	130612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-35	5	-1.88	363680985	198274	36.92	1857	1864	1825	2420	1306	1865	1834.23	2.35	0	-67249	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1267	5.07	0.50	12	0.29	361.00	3660.00	2230	20220811	-17.94	1560	20221013	17.31	2125	-13.88	20230616	1645	11.25	20230103	2230	-17.94	20220811	1560	17.31	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
70	20230719	120618	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1827	-38	5	-2.04	332925306	181435	33.78	1857	1864	1825	2420	1306	1865	1834.96	2.35	0	-67837	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1265	5.06	0.50	12	0.26	361.00	3660.00	2230	20220811	-18.07	1560	20221013	17.12	2125	-14.02	20230616	1645	11.06	20230103	2230	-18.07	20220811	1560	17.12	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
71	20230719	110619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1831	-34	5	-1.82	296299930	161404	30.05	1857	1864	1825	2420	1306	1865	1835.77	2.35	0	-65134	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1268	5.07	0.50	12	0.23	361.00	3660.00	2230	20220811	-17.89	1560	20221013	17.37	2125	-13.84	20230616	1645	11.31	20230103	2230	-17.89	20220811	1560	17.37	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
72	20230719	100613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-35	5	-1.88	232848427	126747	23.60	1857	1864	1825	2420	1306	1865	1837.11	2.35	0	-55760	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1267	5.07	0.50	12	0.18	361.00	3660.00	2230	20220811	-17.94	1560	20221013	17.31	2125	-13.88	20230616	1645	11.25	20230103	2230	-17.94	20220811	1560	17.31	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
73	20230719	090613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1839	-26	5	-1.39	60177294	32482	6.05	1857	1864	1837	2420	1306	1865	1852.64	2.35	0	-22146	1931	1897	1864	1830	1797	1915	1848	346	557	500	1340	1	1	69237643	1273	5.09	0.50	12	0.05	361.00	3660.00	2230	20220811	-17.53	1560	20221013	17.88	2125	-13.46	20230616	1645	11.79	20230103	2230	-17.53	20220811	1560	17.88	20221013	5.58	N	073560	500	346 억	1626403	N	N	0	N	N
74	20230718	160613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1865	24	2	1.30	996814662	533665	192.57	1844	1898	1831	2390	1289	1841	1867.87	2.36	0	-6768	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1291	5.17	0.51	12	0.77	361.00	3660.00	2230	20220811	-16.37	1560	20221013	19.55	2125	-12.24	20230616	1645	13.37	20230103	2230	-16.37	20220811	1560	19.55	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
75	20230718	150612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1843	2	2	0.11	950774875	508787	183.60	1844	1898	1831	2390	1289	1841	1868.71	2.36	0	-3305	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1276	5.11	0.50	12	0.73	361.00	3660.00	2230	20220811	-17.35	1560	20221013	18.14	2125	-13.27	20230616	1645	12.04	20230103	2230	-17.35	20220811	1560	18.14	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
76	20230718	140610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1852	11	2	0.60	838124237	447700	161.55	1844	1898	1835	2390	1289	1841	1872.07	2.36	0	4202	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1282	5.13	0.51	12	0.65	361.00	3660.00	2230	20220811	-16.95	1560	20221013	18.72	2125	-12.85	20230616	1645	12.58	20230103	2230	-16.95	20220811	1560	18.72	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
77	20230718	130610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1862	21	2	1.14	690428834	368073	132.82	1844	1898	1844	2390	1289	1841	1875.79	2.36	0	13458	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1289	5.16	0.51	12	0.53	361.00	3660.00	2230	20220811	-16.50	1560	20221013	19.36	2125	-12.38	20230616	1645	13.19	20230103	2230	-16.50	20220811	1560	19.36	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
78	20230718	120615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1865	24	2	1.30	651656570	347224	125.30	1844	1898	1844	2390	1289	1841	1876.76	2.36	0	17845	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1291	5.17	0.51	12	0.50	361.00	3660.00	2230	20220811	-16.37	1560	20221013	19.55	2125	-12.24	20230616	1645	13.37	20230103	2230	-16.37	20220811	1560	19.55	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
79	20230718	110615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1865	24	2	1.30	591050881	314571	113.51	1844	1898	1844	2390	1289	1841	1878.91	2.36	0	20521	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1291	5.17	0.51	12	0.45	361.00	3660.00	2230	20220811	-16.37	1560	20221013	19.55	2125	-12.24	20230616	1645	13.37	20230103	2230	-16.37	20220811	1560	19.55	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
80	20230718	100608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1875	34	2	1.85	479788807	254959	92.00	1844	1898	1844	2390	1289	1841	1881.83	2.36	0	32016	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1298	5.19	0.51	12	0.37	361.00	3660.00	2230	20220811	-15.92	1560	20221013	20.19	2125	-11.76	20230616	1645	13.98	20230103	2230	-15.92	20220811	1560	20.19	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
81	20230718	090609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1888	47	2	2.55	88413682	47261	17.05	1844	1888	1844	2390	1289	1841	1870.75	2.36	0	29536	1861	1851	1831	1821	1801	1856	1826	346	550	500	1320	1	1	69237643	1307	5.23	0.52	12	0.07	361.00	3660.00	2230	20220811	-15.34	1560	20221013	21.03	2125	-11.15	20230616	1645	14.77	20230103	2230	-15.34	20220811	1560	21.03	20221013	5.63	N	073560	500	346 억	1633267	N	N	0	N	N
82	20230717	160610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1841	3	2	0.16	499677565	274091	89.65	1837	1841	1811	2385	1287	1838	1823.01	2.31	0	32730	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1275	5.10	0.50	12	0.40	361.00	3660.00	2230	20220811	-17.44	1560	20221013	18.01	2125	-13.36	20230616	1645	11.91	20230103	2230	-17.44	20220811	1560	18.01	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
83	20230717	150606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1833	-5	5	-0.27	408377077	224314	73.37	1837	1837	1811	2385	1287	1838	1820.56	2.31	0	8958	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1269	5.08	0.50	12	0.32	361.00	3660.00	2230	20220811	-17.80	1560	20221013	17.50	2125	-13.74	20230616	1645	11.43	20230103	2230	-17.80	20220811	1560	17.50	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
84	20230717	140609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1829	-9	5	-0.49	393011307	215914	70.63	1837	1837	1811	2385	1287	1838	1820.22	2.31	0	3847	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1266	5.07	0.50	12	0.31	361.00	3660.00	2230	20220811	-17.98	1560	20221013	17.24	2125	-13.93	20230616	1645	11.19	20230103	2230	-17.98	20220811	1560	17.24	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
85	20230717	130605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1832	-6	5	-0.33	315625332	173454	56.74	1837	1837	1811	2385	1287	1838	1819.65	2.31	0	36	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1268	5.07	0.50	12	0.25	361.00	3660.00	2230	20220811	-17.85	1560	20221013	17.44	2125	-13.79	20230616	1645	11.37	20230103	2230	-17.85	20220811	1560	17.44	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
86	20230717	120611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1830	-8	5	-0.44	301502281	165734	54.21	1837	1837	1811	2385	1287	1838	1819.19	2.31	0	-199	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1267	5.07	0.50	12	0.24	361.00	3660.00	2230	20220811	-17.94	1560	20221013	17.31	2125	-13.88	20230616	1645	11.25	20230103	2230	-17.94	20220811	1560	17.31	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
87	20230717	110604	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1833	-5	5	-0.27	281997652	155088	50.73	1837	1837	1811	2385	1287	1838	1818.31	2.31	0	-3381	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1269	5.08	0.50	12	0.22	361.00	3660.00	2230	20220811	-17.80	1560	20221013	17.50	2125	-13.74	20230616	1645	11.43	20230103	2230	-17.80	20220811	1560	17.50	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
88	20230717	100606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1818	-20	5	-1.09	95948483	52750	17.25	1837	1837	1811	2385	1287	1838	1818.93	2.31	0	-13059	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1259	5.04	0.50	12	0.08	361.00	3660.00	2230	20220811	-18.48	1560	20221013	16.54	2125	-14.45	20230616	1645	10.52	20230103	2230	-18.48	20220811	1560	16.54	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
89	20230717	090604	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1825	-13	5	-0.71	21808608	11966	3.91	1837	1837	1814	2385	1287	1838	1822.55	2.31	0	-71	1877	1857	1833	1813	1789	1845	1801	346	549	500	1320	1	1	69237643	1264	5.06	0.50	12	0.02	361.00	3660.00	2230	20220811	-18.16	1560	20221013	16.99	2125	-14.12	20230616	1645	10.94	20230103	2230	-18.16	20220811	1560	16.99	20221013	5.54	N	073560	500	346 억	1600581	N	N	0	N	N
90	20230714	160604	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1838	-12	5	-0.65	556918523	304324	161.64	1850	1853	1809	2405	1295	1850	1830.02	2.36	0	-30210	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1273	5.09	0.50	12	0.44	361.00	3660.00	2230	20220811	-17.58	1560	20221013	17.82	2125	-13.51	20230616	1645	11.73	20230103	2230	-17.58	20220811	1560	17.82	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
91	20230714	150608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1839	-11	5	-0.59	536086220	292984	155.61	1850	1853	1809	2405	1295	1850	1829.75	2.36	0	-28905	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1273	5.09	0.50	12	0.42	361.00	3660.00	2230	20220811	-17.53	1560	20221013	17.88	2125	-13.46	20230616	1645	11.79	20230103	2230	-17.53	20220811	1560	17.88	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
92	20230714	140609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1826	-24	5	-1.30	404129282	221009	117.39	1850	1853	1809	2405	1295	1850	1828.56	2.36	0	-72767	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1264	5.06	0.50	12	0.32	361.00	3660.00	2230	20220811	-18.12	1560	20221013	17.05	2125	-14.07	20230616	1645	11.00	20230103	2230	-18.12	20220811	1560	17.05	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
93	20230714	130601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1822	-28	5	-1.51	319979454	174684	92.78	1850	1853	1815	2405	1295	1850	1831.76	2.36	0	-69106	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1262	5.05	0.50	12	0.25	361.00	3660.00	2230	20220811	-18.30	1560	20221013	16.79	2125	-14.26	20230616	1645	10.76	20230103	2230	-18.30	20220811	1560	16.79	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
94	20230714	120603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1831	-19	5	-1.03	264977651	144446	76.72	1850	1853	1815	2405	1295	1850	1834.44	2.36	0	-64798	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1268	5.07	0.50	12	0.21	361.00	3660.00	2230	20220811	-17.89	1560	20221013	17.37	2125	-13.84	20230616	1645	11.31	20230103	2230	-17.89	20220811	1560	17.37	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
95	20230714	110607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1835	-15	5	-0.81	224685273	122486	65.06	1850	1853	1815	2405	1295	1850	1834.38	2.36	0	-56543	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1271	5.08	0.50	12	0.18	361.00	3660.00	2230	20220811	-17.71	1560	20221013	17.63	2125	-13.65	20230616	1645	11.55	20230103	2230	-17.71	20220811	1560	17.63	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
96	20230714	100609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1829	-21	5	-1.14	131822674	71578	38.02	1850	1853	1828	2405	1295	1850	1841.66	2.36	0	-34987	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1266	5.07	0.50	12	0.10	361.00	3660.00	2230	20220811	-17.98	1560	20221013	17.24	2125	-13.93	20230616	1645	11.19	20230103	2230	-17.98	20220811	1560	17.24	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
97	20230714	090606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1850	0	3	0.00	16954453	9165	4.87	1850	1852	1847	2405	1295	1850	1849.91	2.36	0	602	1870	1860	1840	1830	1810	1865	1835	346	555	500	1330	1	1	69237643	1281	5.12	0.51	12	0.01	361.00	3660.00	2230	20220811	-17.04	1560	20221013	18.59	2125	-12.94	20230616	1645	12.46	20230103	2230	-17.04	20220811	1560	18.59	20221013	5.57	N	073560	500	346 억	1630792	N	N	0	N	N
98	20230713	160602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1850	26	2	1.43	345061311	187680	99.17	1824	1850	1820	2370	1277	1824	1838.34	2.39	0	-23559	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1281	5.12	0.51	12	0.27	361.00	3660.00	2230	20220811	-17.04	1560	20221013	18.59	2125	-12.94	20230616	1645	12.46	20230103	2230	-17.04	20220811	1560	18.59	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
99	20230713	150559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1840	16	2	0.88	296173804	161195	85.17	1824	1848	1820	2370	1277	1824	1837.38	2.39	0	-21001	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1274	5.10	0.50	12	0.23	361.00	3660.00	2230	20220811	-17.49	1560	20221013	17.95	2125	-13.41	20230616	1645	11.85	20230103	2230	-17.49	20220811	1560	17.95	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
100	20230713	140558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1846	22	2	1.21	226609278	123381	65.19	1824	1848	1820	2370	1277	1824	1836.69	2.39	0	-19771	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1278	5.11	0.50	12	0.18	361.00	3660.00	2230	20220811	-17.22	1560	20221013	18.33	2125	-13.13	20230616	1645	12.22	20230103	2230	-17.22	20220811	1560	18.33	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
101	20230713	130601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1845	21	2	1.15	172840795	94229	49.79	1824	1848	1820	2370	1277	1824	1834.29	2.39	0	-11658	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1277	5.11	0.50	12	0.14	361.00	3660.00	2230	20220811	-17.26	1560	20221013	18.27	2125	-13.18	20230616	1645	12.16	20230103	2230	-17.26	20220811	1560	18.27	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
102	20230713	120556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1844	20	2	1.10	160374392	87469	46.22	1824	1848	1820	2370	1277	1824	1833.53	2.39	0	-7952	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1277	5.11	0.50	12	0.13	361.00	3660.00	2230	20220811	-17.31	1560	20221013	18.21	2125	-13.22	20230616	1645	12.10	20230103	2230	-17.31	20220811	1560	18.21	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
103	20230713	110602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1837	13	2	0.71	97035774	53093	28.05	1824	1839	1820	2370	1277	1824	1827.67	2.39	0	-6059	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1272	5.09	0.50	12	0.08	361.00	3660.00	2230	20220811	-17.62	1560	20221013	17.76	2125	-13.55	20230616	1645	11.67	20230103	2230	-17.62	20220811	1560	17.76	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
104	20230713	100559	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1827	3	2	0.16	54810910	30045	15.88	1824	1834	1820	2370	1277	1824	1824.30	2.39	0	-11452	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1265	5.06	0.50	12	0.04	361.00	3660.00	2230	20220811	-18.07	1560	20221013	17.12	2125	-14.02	20230616	1645	11.06	20230103	2230	-18.07	20220811	1560	17.12	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
105	20230713	090530	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1822	-2	5	-0.11	11235011	6165	3.26	1824	1834	1820	2370	1277	1824	1822.32	2.39	0	-1967	1840	1832	1816	1808	1792	1836	1812	346	546	500	1310	1	1	69237643	1262	5.05	0.50	12	0.01	361.00	3660.00	2230	20220811	-18.30	1560	20221013	16.79	2125	-14.26	20230616	1645	10.76	20230103	2230	-18.30	20220811	1560	16.79	20221013	5.59	N	073560	500	346 억	1654301	N	N	0	N	N
106	20230712	160557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1824	19	2	1.05	340742912	187997	26.66	1813	1824	1800	2345	1264	1805	1812.49	2.38	0	2004	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1263	5.05	0.50	12	0.27	361.00	3660.00	2230	20220811	-18.21	1560	20221013	16.92	2125	-14.16	20230616	1645	10.88	20230103	2230	-18.21	20220811	1560	16.92	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
107	20230712	150553	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1817	12	2	0.66	305616159	168670	23.92	1813	1822	1800	2345	1264	1805	1811.92	2.38	0	1450	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1258	5.03	0.50	12	0.24	361.00	3660.00	2230	20220811	-18.52	1560	20221013	16.47	2125	-14.49	20230616	1645	10.46	20230103	2230	-18.52	20220811	1560	16.47	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
108	20230712	140552	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1815	10	2	0.55	248329094	137123	19.45	1813	1822	1800	2345	1264	1805	1811.00	2.38	0	8878	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1257	5.03	0.50	12	0.20	361.00	3660.00	2230	20220811	-18.61	1560	20221013	16.35	2125	-14.59	20230616	1645	10.33	20230103	2230	-18.61	20220811	1560	16.35	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
109	20230712	130555	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1818	13	2	0.72	227372493	125578	17.81	1813	1822	1800	2345	1264	1805	1810.61	2.38	0	8673	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1259	5.04	0.50	12	0.18	361.00	3660.00	2230	20220811	-18.48	1560	20221013	16.54	2125	-14.45	20230616	1645	10.52	20230103	2230	-18.48	20220811	1560	16.54	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
110	20230712	120555	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1810	5	2	0.28	193195769	106761	15.14	1813	1819	1800	2345	1264	1805	1809.61	2.38	0	1920	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1253	5.01	0.49	12	0.15	361.00	3660.00	2230	20220811	-18.83	1560	20221013	16.03	2125	-14.82	20230616	1645	10.03	20230103	2230	-18.83	20220811	1560	16.03	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
111	20230712	110554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1815	10	2	0.55	157644203	87122	12.35	1813	1819	1800	2345	1264	1805	1809.46	2.38	0	1346	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1257	5.03	0.50	12	0.13	361.00	3660.00	2230	20220811	-18.61	1560	20221013	16.35	2125	-14.59	20230616	1645	10.33	20230103	2230	-18.61	20220811	1560	16.35	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
112	20230712	100556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1805	0	3	0.00	85910924	47575	6.75	1813	1813	1800	2345	1264	1805	1805.80	2.38	0	437	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1250	5.00	0.49	12	0.07	361.00	3660.00	2230	20220811	-19.06	1560	20221013	15.71	2125	-15.06	20230616	1645	9.73	20230103	2230	-19.06	20220811	1560	15.71	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
113	20230712	090556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1806	1	2	0.06	16819716	9285	1.32	1813	1813	1805	2345	1264	1805	1811.49	2.38	0	-122	1879	1841	1819	1781	1759	1831	1771	346	540	500	1290	1	1	69237643	1250	5.00	0.49	12	0.01	361.00	3660.00	2230	20220811	-19.01	1560	20221013	15.77	2125	-15.01	20230616	1645	9.79	20230103	2230	-19.01	20220811	1560	15.77	20221013	5.57	N	073560	500	346 억	1647885	N	N	0	N	N
114	20230711	160547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1805	-54	5	-2.90	1279483490	703124	207.26	1855	1857	1797	2415	1302	1859	1819.76	2.46	0	-55551	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1250	5.00	0.49	12	1.02	361.00	3660.00	2230	20220811	-19.06	1560	20221013	15.71	2125	-15.06	20230616	1645	9.73	20230103	2230	-19.06	20220811	1560	15.71	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
115	20230711	150547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1804	-55	5	-2.96	1193932702	655656	193.27	1855	1857	1797	2415	1302	1859	1820.97	2.46	0	-66831	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1249	5.00	0.49	12	0.95	361.00	3660.00	2230	20220811	-19.10	1560	20221013	15.64	2125	-15.11	20230616	1645	9.67	20230103	2230	-19.10	20220811	1560	15.64	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
116	20230711	140544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1809	-50	5	-2.69	993806487	544646	160.54	1855	1857	1803	2415	1302	1859	1824.68	2.46	0	-66130	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1253	5.01	0.49	12	0.79	361.00	3660.00	2230	20220811	-18.88	1560	20221013	15.96	2125	-14.87	20230616	1645	9.97	20230103	2230	-18.88	20220811	1560	15.96	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
117	20230711	130536	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1807	-52	5	-2.80	922050462	504969	148.85	1855	1857	1803	2415	1302	1859	1825.95	2.46	0	-60509	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1251	5.01	0.49	12	0.73	361.00	3660.00	2230	20220811	-18.97	1560	20221013	15.83	2125	-14.96	20230616	1645	9.85	20230103	2230	-18.97	20220811	1560	15.83	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
118	20230711	120550	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1810	-49	5	-2.64	814789712	445604	131.35	1855	1857	1806	2415	1302	1859	1828.51	2.46	0	-56773	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1253	5.01	0.49	12	0.64	361.00	3660.00	2230	20220811	-18.83	1560	20221013	16.03	2125	-14.82	20230616	1645	10.03	20230103	2230	-18.83	20220811	1560	16.03	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
119	20230711	110552	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1821	-38	5	-2.04	542017264	295292	87.04	1855	1857	1819	2415	1302	1859	1835.53	2.46	0	-37947	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1261	5.04	0.50	12	0.43	361.00	3660.00	2230	20220811	-18.34	1560	20221013	16.73	2125	-14.31	20230616	1645	10.70	20230103	2230	-18.34	20220811	1560	16.73	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
120	20230711	100551	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1837	-22	5	-1.18	320639431	174062	51.31	1855	1857	1832	2415	1302	1859	1842.10	2.46	0	-10693	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1272	5.09	0.50	12	0.25	361.00	3660.00	2230	20220811	-17.62	1560	20221013	17.76	2125	-13.55	20230616	1645	11.67	20230103	2230	-17.62	20220811	1560	17.76	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
121	20230711	090550	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1857	-2	5	-0.11	61356645	33187	9.78	1855	1857	1844	2415	1302	1859	1848.82	2.46	0	-8299	1917	1887	1862	1832	1807	1875	1820	346	556	500	1330	1	1	69237643	1286	5.14	0.51	12	0.05	361.00	3660.00	2230	20220811	-16.73	1560	20221013	19.04	2125	-12.61	20230616	1645	12.89	20230103	2230	-16.73	20220811	1560	19.04	20221013	5.62	N	073560	500	346 억	1703768	N	N	0	N	N
122	20230710	160546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1859	-36	5	-1.90	630254666	339245	124.36	1892	1892	1837	2460	1327	1895	1857.80	2.53	0	-44578	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1287	5.15	0.51	12	0.49	361.00	3660.00	2230	20220811	-16.64	1560	20221013	19.17	2125	-12.52	20230616	1645	13.01	20230103	2230	-16.64	20220811	1560	19.17	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
123	20230710	150545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1840	-55	5	-2.90	557048630	299558	109.81	1892	1892	1838	2460	1327	1895	1859.56	2.53	0	-43646	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1274	5.10	0.50	12	0.43	361.00	3660.00	2230	20220811	-17.49	1560	20221013	17.95	2125	-13.41	20230616	1645	11.85	20230103	2230	-17.49	20220811	1560	17.95	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
124	20230710	140540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1860	-35	5	-1.85	373679813	200499	73.50	1892	1892	1855	2460	1327	1895	1863.73	2.53	0	-39337	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1288	5.15	0.51	12	0.29	361.00	3660.00	2230	20220811	-16.59	1560	20221013	19.23	2125	-12.47	20230616	1645	13.07	20230103	2230	-16.59	20220811	1560	19.23	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
125	20230710	130535	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1862	-33	5	-1.74	332817624	178524	65.44	1892	1892	1855	2460	1327	1895	1864.26	2.53	0	-38238	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1289	5.16	0.51	12	0.26	361.00	3660.00	2230	20220811	-16.50	1560	20221013	19.36	2125	-12.38	20230616	1645	13.19	20230103	2230	-16.50	20220811	1560	19.36	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
126	20230710	120546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1870	-25	5	-1.32	283402745	151986	55.72	1892	1892	1855	2460	1327	1895	1864.64	2.53	0	-38271	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1295	5.18	0.51	12	0.22	361.00	3660.00	2230	20220811	-16.14	1560	20221013	19.87	2125	-12.00	20230616	1645	13.68	20230103	2230	-16.14	20220811	1560	19.87	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
127	20230710	110547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1863	-32	5	-1.69	234764769	125933	46.17	1892	1892	1855	2460	1327	1895	1864.18	2.53	0	-37972	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1290	5.16	0.51	12	0.18	361.00	3660.00	2230	20220811	-16.46	1560	20221013	19.42	2125	-12.33	20230616	1645	13.25	20230103	2230	-16.46	20220811	1560	19.42	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
128	20230710	100547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1870	-25	5	-1.32	146498154	78557	28.80	1892	1892	1855	2460	1327	1895	1864.83	2.53	0	-31845	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1295	5.18	0.51	12	0.11	361.00	3660.00	2230	20220811	-16.14	1560	20221013	19.87	2125	-12.00	20230616	1645	13.68	20230103	2230	-16.14	20220811	1560	19.87	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
129	20230710	090541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1858	-37	5	-1.95	48453741	25888	9.49	1892	1892	1858	2460	1327	1895	1871.58	2.53	0	-20046	1921	1907	1881	1867	1841	1915	1875	346	566	500	1360	1	1	69237643	1286	5.15	0.51	12	0.04	361.00	3660.00	2230	20220811	-16.68	1560	20221013	19.10	2125	-12.56	20230616	1645	12.95	20230103	2230	-16.68	20220811	1560	19.10	20221013	5.66	N	073560	500	346 억	1749167	N	N	0	N	N
130	20230707	160538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1895	-2	5	-0.11	503628257	269639	56.55	1870	1895	1855	2465	1328	1897	1867.79	2.52	0	955	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1312	5.25	0.52	12	0.39	361.00	3660.00	2230	20220811	-15.02	1560	20221013	21.47	2125	-10.82	20230616	1645	15.20	20230103	2230	-15.02	20220811	1560	21.47	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
131	20230707	150541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1866	-31	5	-1.63	451196106	241670	50.68	1870	1891	1855	2465	1328	1897	1866.99	2.52	0	5653	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1292	5.17	0.51	12	0.35	361.00	3660.00	2230	20220811	-16.32	1560	20221013	19.62	2125	-12.19	20230616	1645	13.43	20230103	2230	-16.32	20220811	1560	19.62	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
132	20230707	140550	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1862	-35	5	-1.85	396679863	212392	44.54	1870	1891	1855	2465	1328	1897	1867.68	2.52	0	6071	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1289	5.16	0.51	12	0.31	361.00	3660.00	2230	20220811	-16.50	1560	20221013	19.36	2125	-12.38	20230616	1645	13.19	20230103	2230	-16.50	20220811	1560	19.36	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
133	20230707	130545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1863	-34	5	-1.79	282511768	150984	31.66	1870	1891	1861	2465	1328	1897	1871.14	2.52	0	5891	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1290	5.16	0.51	12	0.22	361.00	3660.00	2230	20220811	-16.46	1560	20221013	19.42	2125	-12.33	20230616	1645	13.25	20230103	2230	-16.46	20220811	1560	19.42	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
134	20230707	120545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1864	-33	5	-1.74	253931671	135644	28.45	1870	1891	1862	2465	1328	1897	1872.04	2.52	0	6970	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1291	5.16	0.51	12	0.20	361.00	3660.00	2230	20220811	-16.41	1560	20221013	19.49	2125	-12.28	20230616	1645	13.31	20230103	2230	-16.41	20220811	1560	19.49	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
135	20230707	110546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1873	-24	5	-1.27	188977724	100866	21.15	1870	1891	1865	2465	1328	1897	1873.55	2.52	0	8592	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1297	5.19	0.51	12	0.15	361.00	3660.00	2230	20220811	-16.01	1560	20221013	20.06	2125	-11.86	20230616	1645	13.86	20230103	2230	-16.01	20220811	1560	20.06	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
136	20230707	100540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1881	-16	5	-0.84	116052613	61873	12.98	1870	1891	1868	2465	1328	1897	1875.66	2.52	0	15204	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1302	5.21	0.51	12	0.09	361.00	3660.00	2230	20220811	-15.65	1560	20221013	20.58	2125	-11.48	20230616	1645	14.35	20230103	2230	-15.65	20220811	1560	20.58	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
137	20230707	090540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1883	-14	5	-0.74	57520559	30753	6.45	1870	1884	1868	2465	1328	1897	1870.40	2.52	0	24882	1956	1926	1898	1868	1840	1912	1854	346	568	500	1360	1	1	69237643	1304	5.22	0.51	12	0.04	361.00	3660.00	2230	20220811	-15.56	1560	20221013	20.71	2125	-11.39	20230616	1645	14.47	20230103	2230	-15.56	20220811	1560	20.71	20221013	5.59	N	073560	500	346 억	1748203	N	N	0	N	N
138	20230706	160541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1897	-31	5	-1.61	901874863	476804	108.28	1926	1928	1870	2505	1350	1928	1891.50	2.61	0	-60105	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1313	5.25	0.52	12	0.69	361.00	3660.00	2230	20220811	-14.93	1560	20221013	21.60	2125	-10.73	20230616	1645	15.32	20230103	2230	-14.93	20220811	1560	21.60	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
139	20230706	150541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1880	-48	5	-2.49	847572680	448098	101.76	1926	1928	1870	2505	1350	1928	1891.49	2.61	0	-54496	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1302	5.21	0.51	12	0.65	361.00	3660.00	2230	20220811	-15.70	1560	20221013	20.51	2125	-11.53	20230616	1645	14.29	20230103	2230	-15.70	20220811	1560	20.51	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
140	20230706	140542	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1882	-46	5	-2.39	747216317	394692	89.63	1926	1928	1870	2505	1350	1928	1893.16	2.61	0	-56222	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1303	5.21	0.51	12	0.57	361.00	3660.00	2230	20220811	-15.61	1560	20221013	20.64	2125	-11.44	20230616	1645	14.41	20230103	2230	-15.61	20220811	1560	20.64	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
141	20230706	130541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1888	-40	5	-2.07	553886421	291717	66.25	1926	1928	1881	2505	1350	1928	1898.71	2.61	0	-55436	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1307	5.23	0.52	12	0.42	361.00	3660.00	2230	20220811	-15.34	1560	20221013	21.03	2125	-11.15	20230616	1645	14.77	20230103	2230	-15.34	20220811	1560	21.03	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
142	20230706	120539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1902	-26	5	-1.35	476072534	250494	56.89	1926	1928	1886	2505	1350	1928	1900.53	2.61	0	-54795	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1317	5.27	0.52	12	0.36	361.00	3660.00	2230	20220811	-14.71	1560	20221013	21.92	2125	-10.49	20230616	1645	15.62	20230103	2230	-14.71	20220811	1560	21.92	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
143	20230706	110544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1903	-25	5	-1.30	409248259	215318	48.90	1926	1928	1886	2505	1350	1928	1900.67	2.61	0	-53432	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1318	5.27	0.52	12	0.31	361.00	3660.00	2230	20220811	-14.66	1560	20221013	21.99	2125	-10.45	20230616	1645	15.68	20230103	2230	-14.66	20220811	1560	21.99	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
144	20230706	100540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1890	-38	5	-1.97	268717107	141230	32.07	1926	1928	1889	2505	1350	1928	1902.69	2.61	0	-51884	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1309	5.24	0.52	12	0.20	361.00	3660.00	2230	20220811	-15.25	1560	20221013	21.15	2125	-11.06	20230616	1645	14.89	20230103	2230	-15.25	20220811	1560	21.15	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
145	20230706	090541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1915	-13	5	-0.67	22801677	11874	2.70	1926	1928	1915	2505	1350	1928	1920.30	2.61	0	-10311	1998	1962	1944	1908	1890	1954	1900	346	577	500	1380	1	1	69237643	1326	5.30	0.52	12	0.02	361.00	3660.00	2230	20220811	-14.13	1560	20221013	22.76	2125	-9.88	20230616	1645	16.41	20230103	2230	-14.13	20220811	1560	22.76	20221013	5.51	N	073560	500	346 억	1806310	N	N	0	N	N
146	20230705	160538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1928	-21	5	-1.08	858530894	440311	170.93	1949	1980	1926	2530	1365	1949	1949.85	2.68	0	-47194	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1335	5.34	0.53	12	0.64	361.00	3660.00	2230	20220811	-13.54	1560	20221013	23.59	2125	-9.27	20230616	1645	17.20	20230103	2230	-13.54	20220811	1560	23.59	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
147	20230705	150537	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1933	-16	5	-0.82	820379910	420535	163.25	1949	1980	1928	2530	1365	1949	1950.80	2.68	0	-41051	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1338	5.35	0.53	12	0.61	361.00	3660.00	2230	20220811	-13.32	1560	20221013	23.91	2125	-9.04	20230616	1645	17.51	20230103	2230	-13.32	20220811	1560	23.91	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
148	20230705	140531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1931	-18	5	-0.92	774185062	396625	153.97	1949	1980	1928	2530	1365	1949	1951.93	2.68	0	-34045	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1337	5.35	0.53	12	0.57	361.00	3660.00	2230	20220811	-13.41	1560	20221013	23.78	2125	-9.13	20230616	1645	17.39	20230103	2230	-13.41	20220811	1560	23.78	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
149	20230705	130532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1947	-2	5	-0.10	691621585	353933	137.40	1949	1980	1933	2530	1365	1949	1954.11	2.68	0	-21047	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1348	5.39	0.53	12	0.51	361.00	3660.00	2230	20220811	-12.69	1560	20221013	24.81	2125	-8.38	20230616	1645	18.36	20230103	2230	-12.69	20220811	1560	24.81	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
150	20230705	120530	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1934	-15	5	-0.77	639298002	326925	126.91	1949	1980	1933	2530	1365	1949	1955.49	2.68	0	-17331	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1339	5.36	0.53	12	0.47	361.00	3660.00	2230	20220811	-13.27	1560	20221013	23.97	2125	-8.99	20230616	1645	17.57	20230103	2230	-13.27	20220811	1560	23.97	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
151	20230705	110537	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1948	-1	5	-0.05	450056384	229395	89.05	1949	1980	1939	2530	1365	1949	1961.94	2.68	0	-3945	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1349	5.40	0.53	12	0.33	361.00	3660.00	2230	20220811	-12.65	1560	20221013	24.87	2125	-8.33	20230616	1645	18.42	20230103	2230	-12.65	20220811	1560	24.87	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
152	20230705	100533	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1980	31	2	1.59	288874348	146983	57.06	1949	1980	1949	2530	1365	1949	1965.38	2.68	0	8871	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1371	5.48	0.54	12	0.21	361.00	3660.00	2230	20220811	-11.21	1560	20221013	26.92	2125	-6.82	20230616	1645	20.36	20230103	2230	-11.21	20220811	1560	26.92	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
153	20230705	090532	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1955	6	2	0.31	72001523	36832	14.30	1949	1960	1949	2530	1365	1949	1954.90	2.68	0	-2357	1973	1960	1939	1926	1905	1950	1916	346	582	500	1400	1	1	69237643	1354	5.42	0.53	12	0.05	361.00	3660.00	2230	20220811	-12.33	1560	20221013	25.32	2125	-8.00	20230616	1645	18.84	20230103	2230	-12.33	20220811	1560	25.32	20221013	5.44	N	073560	500	346 억	1853492	N	N	0	N	N
154	20230704	160530	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1949	0	3	0.00	489606962	253355	68.66	1952	1952	1918	2530	1365	1949	1932.41	2.74	0	-42005	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1349	5.40	0.53	12	0.37	361.00	3660.00	2230	20220811	-12.60	1560	20221013	24.94	2125	-8.28	20230616	1645	18.48	20230103	2230	-12.60	20220811	1560	24.94	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
155	20230704	150524	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1937	-12	5	-0.62	448766080	232382	62.98	1952	1952	1918	2530	1365	1949	1931.16	2.74	0	-41398	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1341	5.37	0.53	12	0.34	361.00	3660.00	2230	20220811	-13.14	1560	20221013	24.17	2125	-8.85	20230616	1645	17.75	20230103	2230	-13.14	20220811	1560	24.17	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
156	20230704	140529	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1942	-7	5	-0.36	386474756	200261	54.27	1952	1952	1918	2530	1365	1949	1929.86	2.74	0	-36529	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1345	5.38	0.53	12	0.29	361.00	3660.00	2230	20220811	-12.91	1560	20221013	24.49	2125	-8.61	20230616	1645	18.05	20230103	2230	-12.91	20220811	1560	24.49	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
157	20230704	130521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1934	-15	5	-0.77	329654717	170883	46.31	1952	1952	1918	2530	1365	1949	1929.13	2.74	0	-40270	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1339	5.36	0.53	12	0.25	361.00	3660.00	2230	20220811	-13.27	1560	20221013	23.97	2125	-8.99	20230616	1645	17.57	20230103	2230	-13.27	20220811	1560	23.97	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
158	20230704	120526	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1924	-25	5	-1.28	287378951	148974	40.37	1952	1952	1918	2530	1365	1949	1929.05	2.74	0	-39761	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1332	5.33	0.53	12	0.22	361.00	3660.00	2230	20220811	-13.72	1560	20221013	23.33	2125	-9.46	20230616	1645	16.96	20230103	2230	-13.72	20220811	1560	23.33	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
159	20230704	110522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1920	-29	5	-1.49	239160593	123896	33.58	1952	1952	1920	2530	1365	1949	1930.33	2.74	0	-38319	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1329	5.32	0.52	12	0.18	361.00	3660.00	2230	20220811	-13.90	1560	20221013	23.08	2125	-9.65	20230616	1645	16.72	20230103	2230	-13.90	20220811	1560	23.08	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
160	20230704	100521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1939	-10	5	-0.51	157747388	81639	22.12	1952	1952	1926	2530	1365	1949	1932.26	2.74	0	-27586	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1343	5.37	0.53	12	0.12	361.00	3660.00	2230	20220811	-13.05	1560	20221013	24.29	2125	-8.75	20230616	1645	17.87	20230103	2230	-13.05	20220811	1560	24.29	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
161	20230704	090520	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1926	-23	5	-1.18	26002843	13436	3.64	1952	1952	1926	2530	1365	1949	1935.31	2.74	0	-11654	1994	1971	1945	1922	1896	1958	1909	346	582	500	1400	1	1	69237643	1334	5.34	0.53	12	0.02	361.00	3660.00	2230	20220811	-13.63	1560	20221013	23.46	2125	-9.36	20230616	1645	17.08	20230103	2230	-13.63	20220811	1560	23.46	20221013	5.39	N	073560	500	346 억	1895497	N	N	90	N	N
162	20230703	160513	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1949	-1	5	-0.05	715708060	368884	122.88	1951	1968	1919	2535	1365	1950	1940.19	2.81	0	-47899	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1349	5.40	0.53	12	0.53	361.00	3660.00	2230	20220811	-12.60	1560	20221013	24.94	2125	-8.28	20230616	1645	18.48	20230103	2230	-12.60	20220811	1560	24.94	20221013	5.15	N	073560	500	346 억	1943396	N	N	90	N	N
163	20230703	150519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1929	-21	5	-1.08	653419272	336834	112.20	1951	1968	1919	2535	1365	1950	1939.89	2.81	0	-37464	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1336	5.34	0.53	12	0.49	361.00	3660.00	2230	20220811	-13.50	1560	20221013	23.65	2125	-9.22	20230616	1645	17.26	20230103	2230	-13.50	20220811	1560	23.65	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N
164	20230703	140519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1925	-25	5	-1.28	544575972	280387	93.40	1951	1968	1919	2535	1365	1950	1942.23	2.81	0	-24323	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1333	5.33	0.53	12	0.40	361.00	3660.00	2230	20220811	-13.68	1560	20221013	23.40	2125	-9.41	20230616	1645	17.02	20230103	2230	-13.68	20220811	1560	23.40	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N
165	20230703	130516	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1935	-15	5	-0.77	436372031	224247	74.70	1951	1968	1925	2535	1365	1950	1945.94	2.81	0	-18226	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1340	5.36	0.53	12	0.32	361.00	3660.00	2230	20220811	-13.23	1560	20221013	24.04	2125	-8.94	20230616	1645	17.63	20230103	2230	-13.23	20220811	1560	24.04	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N
166	20230703	120521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1946	-4	5	-0.21	249284885	127516	42.48	1951	1968	1941	2535	1365	1950	1954.93	2.81	0	-1571	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1347	5.39	0.53	12	0.18	361.00	3660.00	2230	20220811	-12.74	1560	20221013	24.74	2125	-8.42	20230616	1645	18.30	20230103	2230	-12.74	20220811	1560	24.74	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N
167	20230703	110516	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1954	4	2	0.21	185597043	94855	31.60	1951	1968	1941	2535	1365	1950	1956.64	2.81	0	6388	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1353	5.41	0.53	12	0.14	361.00	3660.00	2230	20220811	-12.38	1560	20221013	25.26	2125	-8.05	20230616	1645	18.78	20230103	2230	-12.38	20220811	1560	25.26	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N
168	20230703	100509	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1965	15	2	0.77	88626327	45193	15.05	1951	1968	1951	2535	1365	1950	1961.06	2.81	0	4549	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1361	5.44	0.54	12	0.07	361.00	3660.00	2230	20220811	-11.88	1560	20221013	25.96	2125	-7.53	20230616	1645	19.45	20230103	2230	-11.88	20220811	1560	25.96	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N
169	20230703	090513	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1961	11	2	0.56	11623301	5941	1.98	1951	1964	1951	2535	1365	1950	1956.46	2.81	0	-1598	1998	1974	1937	1913	1876	1955	1894	346	585	500	1400	1	1	69237643	1358	5.43	0.54	12	0.01	361.00	3660.00	2230	20220811	-12.06	1560	20221013	25.71	2125	-7.72	20230616	1645	19.21	20230103	2230	-12.06	20220811	1560	25.71	20221013	5.15	N	073560	500	346 억	1943396	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History