KissMeData/073560/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1845	-54	5	-2.84	1324952122	714220	114.43	1885	1898	1837	2465	1330	1899	1855.11	2.19	21211	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1277	5.11	0.50	12	1.03	361.00	3660.00	2125	20230616	-13.18	1560	20221013	18.27	2125	-13.18	20230616	1625	13.54	20230726	2125	-13.18	20230616	1560	18.27	20221013	5.54	N	073560	500	346 억	1513524	N	N	27	N	N
3	20230831	150818	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1846	-53	5	-2.79	1283220784	691548	110.79	1885	1898	1837	2465	1330	1899	1855.58	2.19	20905	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1278	5.11	0.50	12	1.00	361.00	3660.00	2125	20230616	-13.13	1560	20221013	18.33	2125	-13.13	20230616	1625	13.60	20230726	2125	-13.13	20230616	1560	18.33	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
4	20230831	140905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1850	-49	5	-2.58	1135253373	611337	97.94	1885	1898	1844	2465	1330	1899	1857.00	2.19	35856	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1281	5.12	0.51	12	0.88	361.00	3660.00	2125	20230616	-12.94	1560	20221013	18.59	2125	-12.94	20230616	1625	13.85	20230726	2125	-12.94	20230616	1560	18.59	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
5	20230831	130839	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1855	-44	5	-2.32	1040442401	560118	89.74	1885	1898	1844	2465	1330	1899	1857.54	2.19	51862	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1284	5.14	0.51	12	0.81	361.00	3660.00	2125	20230616	-12.71	1560	20221013	18.91	2125	-12.71	20230616	1625	14.15	20230726	2125	-12.71	20230616	1560	18.91	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
6	20230831	120858	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1860	-39	5	-2.05	972002350	523245	83.83	1885	1898	1844	2465	1330	1899	1857.64	2.19	46642	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1288	5.15	0.51	12	0.76	361.00	3660.00	2125	20230616	-12.47	1560	20221013	19.23	2125	-12.47	20230616	1625	14.46	20230726	2125	-12.47	20230616	1560	19.23	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
7	20230831	111231	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1858	-41	5	-2.16	882135409	474858	76.08	1885	1898	1844	2465	1330	1899	1857.68	2.19	41450	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1286	5.15	0.51	12	0.69	361.00	3660.00	2125	20230616	-12.56	1560	20221013	19.10	2125	-12.56	20230616	1625	14.34	20230726	2125	-12.56	20230616	1560	19.10	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
8	20230831	100939	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1851	-48	5	-2.53	436474242	233892	37.47	1885	1898	1846	2465	1330	1899	1866.14	2.19	-51519	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1282	5.13	0.51	12	0.34	361.00	3660.00	2125	20230616	-12.89	1560	20221013	18.65	2125	-12.89	20230616	1625	13.91	20230726	2125	-12.89	20230616	1560	18.65	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
9	20230831	090819	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1879	-20	5	-1.05	68604263	36451	5.84	1885	1898	1878	2465	1330	1899	1882.10	2.19	-15048	1937	1918	1901	1882	1865	1927	1891	346	566	500	1360	1	1	69237643	1301	5.20	0.51	12	0.05	361.00	3660.00	2125	20230616	-11.58	1560	20221013	20.45	2125	-11.58	20230616	1625	15.63	20230726	2125	-11.58	20230616	1560	20.45	20221013	5.54	N	073560	500	346 억	1513524	N	N	20	N	N
10	20230830	160643	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1899	-18	5	-0.94	1180823253	623023	86.68	1894	1920	1884	2490	1342	1917	1895.30	2.04	105399	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1315	5.26	0.52	12	0.90	361.00	3660.00	2125	20230616	-10.64	1560	20221013	21.73	2125	-10.64	20230616	1625	16.86	20230726	2125	-10.64	20230616	1560	21.73	20221013	5.60	N	073560	500	346 억	1410425	N	N	20	N	N
11	20230830	150800	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1890	-27	5	-1.41	1078026099	568607	79.11	1894	1920	1886	2490	1342	1917	1895.90	2.04	99299	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1309	5.24	0.52	12	0.82	361.00	3660.00	2125	20230616	-11.06	1560	20221013	21.15	2125	-11.06	20230616	1625	16.31	20230726	2125	-11.06	20230616	1560	21.15	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
12	20230830	140839	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1893	-24	5	-1.25	912376441	481041	66.92	1894	1920	1886	2490	1342	1917	1896.66	2.04	92051	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1311	5.24	0.52	12	0.69	361.00	3660.00	2125	20230616	-10.92	1560	20221013	21.35	2125	-10.92	20230616	1625	16.49	20230726	2125	-10.92	20230616	1560	21.35	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
13	20230830	130827	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1896	-21	5	-1.10	824468631	434573	60.46	1894	1920	1886	2490	1342	1917	1897.18	2.04	85667	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1313	5.25	0.52	12	0.63	361.00	3660.00	2125	20230616	-10.78	1560	20221013	21.54	2125	-10.78	20230616	1625	16.68	20230726	2125	-10.78	20230616	1560	21.54	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
14	20230830	120840	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1911	-6	5	-0.31	760165853	400702	55.75	1894	1920	1886	2490	1342	1917	1897.07	2.04	90455	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1323	5.29	0.52	12	0.58	361.00	3660.00	2125	20230616	-10.07	1560	20221013	22.50	2125	-10.07	20230616	1625	17.60	20230726	2125	-10.07	20230616	1560	22.50	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
15	20230830	111221	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1903	-14	5	-0.73	655589632	345786	48.11	1894	1920	1886	2490	1342	1917	1895.92	2.04	71179	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1318	5.27	0.52	12	0.50	361.00	3660.00	2125	20230616	-10.45	1560	20221013	21.99	2125	-10.45	20230616	1625	17.11	20230726	2125	-10.45	20230616	1560	21.99	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
16	20230830	100904	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1896	-21	5	-1.10	408352310	215206	29.94	1894	1920	1886	2490	1342	1917	1897.47	2.04	40733	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1313	5.25	0.52	12	0.31	361.00	3660.00	2125	20230616	-10.78	1560	20221013	21.54	2125	-10.78	20230616	1625	16.68	20230726	2125	-10.78	20230616	1560	21.54	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
17	20230830	090805	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1900	-17	5	-0.89	134242751	70586	9.82	1894	1917	1894	2490	1342	1917	1901.77	2.04	12625	1983	1950	1916	1883	1849	1966	1899	346	573	500	1380	1	1	69237643	1316	5.26	0.52	12	0.10	361.00	3660.00	2125	20230616	-10.59	1560	20221013	21.79	2125	-10.59	20230616	1625	16.92	20230726	2125	-10.59	20230616	1560	21.79	20221013	5.60	N	073560	500	346 억	1410425	N	N	0	N	N
18	20230829	160639	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1917	-4	5	-0.21	1373905029	717486	50.43	1900	1949	1882	2495	1345	1921	1914.87	1.81	158681	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1327	5.31	0.52	12	1.04	361.00	3660.00	2125	20230616	-9.79	1560	20221013	22.88	2125	-9.79	20230616	1625	17.97	20230726	2125	-9.79	20230616	1560	22.88	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
19	20230829	150804	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1911	-10	5	-0.52	1225377645	639781	44.97	1900	1949	1882	2495	1345	1921	1915.29	1.81	144619	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1323	5.29	0.52	12	0.92	361.00	3660.00	2125	20230616	-10.07	1560	20221013	22.50	2125	-10.07	20230616	1625	17.60	20230726	2125	-10.07	20230616	1560	22.50	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
20	20230829	140905	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1917	-4	5	-0.21	1076210173	561744	39.49	1900	1949	1882	2495	1345	1921	1915.82	1.81	126463	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1327	5.31	0.52	12	0.81	361.00	3660.00	2125	20230616	-9.79	1560	20221013	22.88	2125	-9.79	20230616	1625	17.97	20230726	2125	-9.79	20230616	1560	22.88	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
21	20230829	130826	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1920	-1	5	-0.05	911787880	475925	33.45	1900	1949	1882	2495	1345	1921	1915.81	1.81	121071	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1329	5.32	0.52	12	0.69	361.00	3660.00	2125	20230616	-9.65	1560	20221013	23.08	2125	-9.65	20230616	1625	18.15	20230726	2125	-9.65	20230616	1560	23.08	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
22	20230829	120852	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1927	6	2	0.31	853427555	445595	31.32	1900	1949	1882	2495	1345	1921	1915.23	1.81	121054	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1334	5.34	0.53	12	0.64	361.00	3660.00	2125	20230616	-9.32	1560	20221013	23.53	2125	-9.32	20230616	1625	18.58	20230726	2125	-9.32	20230616	1560	23.53	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
23	20230829	111427	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1926	5	2	0.26	771893955	403243	28.35	1900	1949	1882	2495	1345	1921	1914.19	1.81	122527	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1334	5.34	0.53	12	0.58	361.00	3660.00	2125	20230616	-9.36	1560	20221013	23.46	2125	-9.36	20230616	1625	18.52	20230726	2125	-9.36	20230616	1560	23.46	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
24	20230829	100936	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1932	11	2	0.57	572399380	299890	21.08	1900	1933	1882	2495	1345	1921	1908.64	1.81	101170	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1338	5.35	0.53	12	0.43	361.00	3660.00	2125	20230616	-9.08	1560	20221013	23.85	2125	-9.08	20230616	1625	18.89	20230726	2125	-9.08	20230616	1560	23.85	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
25	20230829	090626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1914	-7	5	-0.36	173175583	90967	6.39	1900	1921	1900	2495	1345	1921	1903.43	1.81	4752	2026	1973	1940	1887	1854	1957	1871	346	574	500	1380	1	1	69237643	1325	5.30	0.52	12	0.13	361.00	3660.00	2125	20230616	-9.93	1560	20221013	22.69	2125	-9.93	20230616	1625	17.78	20230726	2125	-9.93	20230616	1560	22.69	20221013	5.37	N	073560	500	346 억	1251769	N	N	0	N	N
26	20230828	160620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1921	-42	5	-2.14	2744308793	1408946	29.89	1963	1993	1907	2550	1375	1963	1947.57	1.71	67098	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1330	5.32	0.52	12	2.03	361.00	3660.00	2125	20230616	-9.60	1560	20221013	23.14	2125	-9.60	20230616	1625	18.22	20230726	2125	-9.60	20230616	1560	23.14	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
27	20230828	150627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1918	-45	5	-2.29	2535168091	1299703	27.57	1963	1993	1918	2550	1375	1963	1950.36	1.71	59086	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1328	5.31	0.52	12	1.88	361.00	3660.00	2125	20230616	-9.74	1560	20221013	22.95	2125	-9.74	20230616	1625	18.03	20230726	2125	-9.74	20230616	1560	22.95	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
28	20230828	140627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1929	-34	5	-1.73	2363127893	1210294	25.68	1963	1993	1920	2550	1375	1963	1952.33	1.71	56475	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1336	5.34	0.53	12	1.75	361.00	3660.00	2125	20230616	-9.22	1560	20221013	23.65	2125	-9.22	20230616	1625	18.71	20230726	2125	-9.22	20230616	1560	23.65	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
29	20230828	130632	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1934	-29	5	-1.48	2116804930	1082365	22.96	1963	1993	1920	2550	1375	1963	1955.57	1.71	55314	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1339	5.36	0.53	12	1.56	361.00	3660.00	2125	20230616	-8.99	1560	20221013	23.97	2125	-8.99	20230616	1625	19.02	20230726	2125	-8.99	20230616	1560	23.97	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
30	20230828	120626	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1931	-32	5	-1.63	2037565938	1041377	22.09	1963	1993	1920	2550	1375	1963	1956.47	1.71	58445	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1337	5.35	0.53	12	1.50	361.00	3660.00	2125	20230616	-9.13	1560	20221013	23.78	2125	-9.13	20230616	1625	18.83	20230726	2125	-9.13	20230616	1560	23.78	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
31	20230828	110622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1934	-29	5	-1.48	1893683890	966936	20.51	1963	1993	1920	2550	1375	1963	1958.33	1.71	55654	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1339	5.36	0.53	12	1.40	361.00	3660.00	2125	20230616	-8.99	1560	20221013	23.97	2125	-8.99	20230616	1625	19.02	20230726	2125	-8.99	20230616	1560	23.97	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
32	20230828	100617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1938	-25	5	-1.27	1725078886	880105	18.67	1963	1993	1920	2550	1375	1963	1960.01	1.71	42847	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1342	5.37	0.53	12	1.27	361.00	3660.00	2125	20230616	-8.80	1560	20221013	24.23	2125	-8.80	20230616	1625	19.26	20230726	2125	-8.80	20230616	1560	24.23	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
33	20230828	090627	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1959	-4	5	-0.20	758994202	384324	8.15	1963	1993	1959	2550	1375	1963	1975.61	1.71	8484	2131	2046	1965	1880	1799	2006	1840	346	587	500	1410	1	1	69237643	1356	5.43	0.54	12	0.56	361.00	3660.00	2125	20230616	-7.81	1560	20221013	25.58	2125	-7.81	20230616	1625	20.55	20230726	2125	-7.81	20230616	1560	25.58	20221013	5.30	N	073560	500	346 억	1183060	N	N	0	N	N
34	20230825	160622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1963	50	2	2.61	9204942844	4681084	286.35	2035	2050	1884	2485	1340	1913	1966.42	2.47	-530589	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1359	5.44	0.54	12	6.76	361.00	3660.00	2125	20230616	-7.62	1560	20221013	25.83	2125	-7.62	20230616	1625	20.80	20230726	2125	-7.62	20230616	1560	25.83	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
35	20230825	150625	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1952	39	2	2.04	8824240380	4487128	274.48	2035	2050	1884	2485	1340	1913	1966.57	2.47	-551106	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1352	5.41	0.53	12	6.48	361.00	3660.00	2125	20230616	-8.14	1560	20221013	25.13	2125	-8.14	20230616	1625	20.12	20230726	2125	-8.14	20230616	1560	25.13	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
36	20230825	140623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1936	23	2	1.20	8154662116	4145407	253.58	2035	2050	1884	2485	1340	1913	1967.16	2.47	-602578	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1340	5.36	0.53	12	5.99	361.00	3660.00	2125	20230616	-8.89	1560	20221013	24.10	2125	-8.89	20230616	1625	19.14	20230726	2125	-8.89	20230616	1560	24.10	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
37	20230825	130621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1932	19	2	0.99	7966136591	4047872	247.61	2035	2050	1884	2485	1340	1913	1967.98	2.47	-601435	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1338	5.35	0.53	12	5.85	361.00	3660.00	2125	20230616	-9.08	1560	20221013	23.85	2125	-9.08	20230616	1625	18.89	20230726	2125	-9.08	20230616	1560	23.85	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
38	20230825	120621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1957	44	2	2.30	7583991095	3851651	235.61	2035	2050	1884	2485	1340	1913	1969.02	2.47	-611466	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1355	5.42	0.53	12	5.56	361.00	3660.00	2125	20230616	-7.91	1560	20221013	25.45	2125	-7.91	20230616	1625	20.43	20230726	2125	-7.91	20230616	1560	25.45	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
39	20230825	110623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1903	-10	5	-0.52	5982828884	3028679	185.27	2035	2050	1893	2485	1340	1913	1975.39	2.47	-664625	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1318	5.27	0.52	12	4.37	361.00	3660.00	2125	20230616	-10.45	1560	20221013	21.99	2125	-10.45	20230616	1625	17.11	20230726	2125	-10.45	20230616	1560	21.99	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
40	20230825	100623	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1920	7	2	0.37	5429122725	2739453	167.58	2035	2050	1913	2485	1340	1913	1981.83	2.47	-658297	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1329	5.32	0.52	12	3.96	361.00	3660.00	2125	20230616	-9.65	1560	20221013	23.08	2125	-9.65	20230616	1625	18.15	20230726	2125	-9.65	20230616	1560	23.08	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
41	20230825	090621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1962	49	2	2.56	3105196261	1546752	94.62	2035	2050	1955	2485	1340	1913	2007.56	2.47	-362529	1969	1940	1897	1868	1825	1955	1883	346	572	500	1370	1	1	69237643	1358	5.43	0.54	12	2.23	361.00	3660.00	2125	20230616	-7.67	1560	20221013	25.77	2125	-7.67	20230616	1625	20.74	20230726	2125	-7.67	20230616	1560	25.77	20221013	5.35	N	073560	500	346 억	1707520	N	N	0	N	N
42	20230824	160617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1913	13	2	0.68	2009611820	1062324	93.00	1908	1926	1854	2470	1330	1900	1891.37	2.40	38486	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1325	5.30	0.52	12	1.53	361.00	3660.00	2125	20230616	-9.98	1560	20221013	22.63	2125	-9.98	20230616	1625	17.72	20230726	2125	-9.98	20230616	1560	22.63	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
43	20230824	150616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1869	-31	5	-1.63	1671980543	884847	77.46	1908	1926	1854	2470	1330	1900	1889.54	2.40	53402	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1294	5.18	0.51	12	1.28	361.00	3660.00	2125	20230616	-12.05	1560	20221013	19.81	2125	-12.05	20230616	1625	15.02	20230726	2125	-12.05	20230616	1560	19.81	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
44	20230824	140616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1870	-30	5	-1.58	1407455216	742767	65.02	1908	1926	1863	2470	1330	1900	1894.86	2.40	37823	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1295	5.18	0.51	12	1.07	361.00	3660.00	2125	20230616	-12.00	1560	20221013	19.87	2125	-12.00	20230616	1625	15.08	20230726	2125	-12.00	20230616	1560	19.87	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
45	20230824	130622	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1897	-3	5	-0.16	1072687170	564120	49.38	1908	1926	1873	2470	1330	1900	1901.53	2.40	8035	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1313	5.25	0.52	12	0.81	361.00	3660.00	2125	20230616	-10.73	1560	20221013	21.60	2125	-10.73	20230616	1625	16.74	20230726	2125	-10.73	20230616	1560	21.60	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
46	20230824	120620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1895	-5	5	-0.26	952821190	501081	43.86	1908	1926	1873	2470	1330	1900	1901.54	2.40	-6460	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1312	5.25	0.52	12	0.72	361.00	3660.00	2125	20230616	-10.82	1560	20221013	21.47	2125	-10.82	20230616	1625	16.62	20230726	2125	-10.82	20230616	1560	21.47	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
47	20230824	110619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1910	10	2	0.53	834094522	438687	38.40	1908	1926	1873	2470	1330	1900	1901.35	2.40	-9722	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1322	5.29	0.52	12	0.63	361.00	3660.00	2125	20230616	-10.12	1560	20221013	22.44	2125	-10.12	20230616	1625	17.54	20230726	2125	-10.12	20230616	1560	22.44	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
48	20230824	100617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1916	16	2	0.84	579363213	305261	26.72	1908	1926	1873	2470	1330	1900	1897.91	2.40	-37198	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1327	5.31	0.52	12	0.44	361.00	3660.00	2125	20230616	-9.84	1560	20221013	22.82	2125	-9.84	20230616	1625	17.91	20230726	2125	-9.84	20230616	1560	22.82	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
49	20230824	090619	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1879	-21	5	-1.11	250792203	131747	11.53	1908	1921	1873	2470	1330	1900	1903.66	2.40	-34066	1958	1928	1882	1852	1806	1944	1868	346	570	500	1360	1	1	69237643	1301	5.20	0.51	12	0.19	361.00	3660.00	2125	20230616	-11.58	1560	20221013	20.45	2125	-11.58	20230616	1625	15.63	20230726	2125	-11.58	20230616	1560	20.45	20221013	5.00	N	073560	500	346 억	1662591	N	N	0	N	N
50	20230823	160615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1900	31	2	1.66	2017961226	1070961	34.85	1869	1912	1836	2425	1309	1869	1884.14	2.40	-6312	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1316	5.26	0.52	12	1.55	361.00	3660.00	2125	20230616	-10.59	1560	20221013	21.79	2125	-10.59	20230616	1625	16.92	20230726	2125	-10.59	20230616	1560	21.79	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
51	20230823	150616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1883	14	2	0.75	1797613349	954740	31.06	1869	1912	1836	2425	1309	1869	1882.85	2.40	-13133	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1304	5.22	0.51	12	1.38	361.00	3660.00	2125	20230616	-11.39	1560	20221013	20.71	2125	-11.39	20230616	1625	15.88	20230726	2125	-11.39	20230616	1560	20.71	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
52	20230823	140620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1874	5	2	0.27	1509359384	802573	26.11	1869	1909	1836	2425	1309	1869	1880.67	2.40	-34746	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1298	5.19	0.51	12	1.16	361.00	3660.00	2125	20230616	-11.81	1560	20221013	20.13	2125	-11.81	20230616	1625	15.32	20230726	2125	-11.81	20230616	1560	20.13	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
53	20230823	130615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1885	16	2	0.86	1425081667	757715	24.65	1869	1909	1836	2425	1309	1869	1880.78	2.40	-29169	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1305	5.22	0.52	12	1.09	361.00	3660.00	2125	20230616	-11.29	1560	20221013	20.83	2125	-11.29	20230616	1625	16.00	20230726	2125	-11.29	20230616	1560	20.83	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
54	20230823	120620	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1879	10	2	0.54	1327535942	706024	22.97	1869	1909	1836	2425	1309	1869	1880.32	2.40	-37130	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1301	5.20	0.51	12	1.02	361.00	3660.00	2125	20230616	-11.58	1560	20221013	20.45	2125	-11.58	20230616	1625	15.63	20230726	2125	-11.58	20230616	1560	20.45	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
55	20230823	110616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1889	20	2	1.07	1232210293	655479	21.33	1869	1909	1836	2425	1309	1869	1879.88	2.40	-47464	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1308	5.23	0.52	12	0.95	361.00	3660.00	2125	20230616	-11.11	1560	20221013	21.09	2125	-11.11	20230616	1625	16.25	20230726	2125	-11.11	20230616	1560	21.09	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
56	20230823	100616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1871	2	2	0.11	834704926	445252	14.49	1869	1908	1836	2425	1309	1869	1874.70	2.40	-80857	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1295	5.18	0.51	12	0.64	361.00	3660.00	2125	20230616	-11.95	1560	20221013	19.94	2125	-11.95	20230616	1625	15.14	20230726	2125	-11.95	20230616	1560	19.94	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
57	20230823	090621	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1865	-4	5	-0.21	340528615	182063	5.92	1869	1885	1841	2425	1309	1869	1870.40	2.40	-83730	2013	1940	1871	1798	1729	1977	1835	346	556	500	1340	1	1	69237643	1291	5.17	0.51	12	0.26	361.00	3660.00	2125	20230616	-12.24	1560	20221013	19.55	2125	-12.24	20230616	1625	14.77	20230726	2125	-12.24	20230616	1560	19.55	20221013	5.04	N	073560	500	346 억	1660076	N	N	0	N	N
58	20230822	160613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1869	73	2	4.06	5795549860	3058717	1421.31	1808	1944	1802	2330	1258	1796	1894.81	2.29	94835	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1294	5.18	0.51	12	4.42	361.00	3660.00	2125	20230616	-12.05	1560	20221013	19.81	2125	-12.05	20230616	1625	15.02	20230726	2125	-12.05	20230616	1560	19.81	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
59	20230822	150614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1877	81	2	4.51	5432390842	2862151	1329.97	1808	1944	1802	2330	1258	1796	1898.01	2.29	52954	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1300	5.20	0.51	12	4.13	361.00	3660.00	2125	20230616	-11.67	1560	20221013	20.32	2125	-11.67	20230616	1625	15.51	20230726	2125	-11.67	20230616	1560	20.32	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
60	20230822	140617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1908	112	2	6.24	4905436115	2583211	1200.35	1808	1944	1802	2330	1258	1796	1898.97	2.29	36483	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1321	5.29	0.52	12	3.73	361.00	3660.00	2125	20230616	-10.21	1560	20221013	22.31	2125	-10.21	20230616	1625	17.42	20230726	2125	-10.21	20230616	1560	22.31	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
61	20230822	130613	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1919	123	2	6.85	3567427058	1889001	877.77	1808	1927	1802	2330	1258	1796	1888.53	2.29	156790	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1329	5.32	0.52	12	2.73	361.00	3660.00	2125	20230616	-9.69	1560	20221013	23.01	2125	-9.69	20230616	1625	18.09	20230726	2125	-9.69	20230616	1560	23.01	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
62	20230822	120603	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1907	111	2	6.18	2861761645	1517584	705.18	1808	1927	1802	2330	1258	1796	1885.74	2.29	67974	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1320	5.28	0.52	12	2.19	361.00	3660.00	2125	20230616	-10.26	1560	20221013	22.24	2125	-10.26	20230616	1625	17.35	20230726	2125	-10.26	20230616	1560	22.24	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
63	20230822	110612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1914	118	2	6.57	1719910464	919216	427.14	1808	1927	1802	2330	1258	1796	1871.06	2.29	106033	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1325	5.30	0.52	12	1.33	361.00	3660.00	2125	20230616	-9.93	1560	20221013	22.69	2125	-9.93	20230616	1625	17.78	20230726	2125	-9.93	20230616	1560	22.69	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
64	20230822	100608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1860	64	2	3.56	625678017	340581	158.26	1808	1866	1802	2330	1258	1796	1837.09	2.29	75899	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1288	5.15	0.51	12	0.49	361.00	3660.00	2125	20230616	-12.47	1560	20221013	19.23	2125	-12.47	20230616	1625	14.46	20230726	2125	-12.47	20230616	1560	19.23	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
65	20230822	090612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1814	18	2	1.00	102014813	56027	26.03	1808	1836	1808	2330	1258	1796	1820.82	2.29	-11648	1846	1820	1780	1754	1714	1834	1768	346	534	500	1290	1	1	69237643	1256	5.02	0.50	12	0.08	361.00	3660.00	2125	20230616	-14.64	1560	20221013	16.28	2125	-14.64	20230616	1625	11.63	20230726	2125	-14.64	20230616	1560	16.28	20221013	5.03	N	073560	500	346 억	1582193	N	N	0	N	N
66	20230821	160609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1796	56	2	3.22	380823769	213180	156.27	1745	1806	1740	2260	1218	1740	1786.40	2.20	61301	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1244	4.98	0.49	12	0.31	361.00	3660.00	2125	20230616	-15.48	1560	20221013	15.13	2125	-15.48	20230616	1625	10.52	20230726	2125	-15.48	20230616	1560	15.13	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
67	20230821	150614	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1795	55	2	3.16	355699597	199184	146.01	1745	1806	1740	2260	1218	1740	1785.78	2.20	61299	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1243	4.97	0.49	12	0.29	361.00	3660.00	2125	20230616	-15.53	1560	20221013	15.06	2125	-15.53	20230616	1625	10.46	20230726	2125	-15.53	20230616	1560	15.06	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
68	20230821	140612	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1790	50	2	2.87	334381280	187281	137.29	1745	1806	1740	2260	1218	1740	1785.45	2.20	62543	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1239	4.96	0.49	12	0.27	361.00	3660.00	2125	20230616	-15.76	1560	20221013	14.74	2125	-15.76	20230616	1625	10.15	20230726	2125	-15.76	20230616	1560	14.74	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
69	20230821	130617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1792	52	2	2.99	326577800	182924	134.09	1745	1806	1740	2260	1218	1740	1785.32	2.20	63440	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1241	4.96	0.49	12	0.26	361.00	3660.00	2125	20230616	-15.67	1560	20221013	14.87	2125	-15.67	20230616	1625	10.28	20230726	2125	-15.67	20230616	1560	14.87	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
70	20230821	120616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1797	57	2	3.28	310987184	174236	127.73	1745	1806	1740	2260	1218	1740	1784.86	2.20	63767	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1244	4.98	0.49	12	0.25	361.00	3660.00	2125	20230616	-15.44	1560	20221013	15.19	2125	-15.44	20230616	1625	10.58	20230726	2125	-15.44	20230616	1560	15.19	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
71	20230821	110611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1800	60	2	3.45	266612313	149496	109.59	1745	1806	1740	2260	1218	1740	1783.41	2.20	64445	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1246	4.99	0.49	12	0.22	361.00	3660.00	2125	20230616	-15.29	1560	20221013	15.38	2125	-15.29	20230616	1625	10.77	20230726	2125	-15.29	20230616	1560	15.38	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
72	20230821	100610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1799	59	2	3.39	176777547	99564	72.99	1745	1799	1740	2260	1218	1740	1775.52	2.20	52551	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1246	4.98	0.49	12	0.14	361.00	3660.00	2125	20230616	-15.34	1560	20221013	15.32	2125	-15.34	20230616	1625	10.71	20230726	2125	-15.34	20230616	1560	15.32	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
73	20230821	090617	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1757	17	2	0.98	12227020	6992	5.13	1745	1757	1740	2260	1218	1740	1748.72	2.20	-4568	1782	1761	1724	1703	1666	1771	1713	346	520	500	1250	1	1	69237643	1217	4.87	0.48	12	0.01	361.00	3660.00	2125	20230616	-17.32	1560	20221013	12.63	2125	-17.32	20230616	1625	8.12	20230726	2125	-17.32	20230616	1560	12.63	20221013	5.01	N	073560	500	346 억	1520890	N	N	15	N	N
74	20230818	160611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1740	11	2	0.64	234043507	136309	73.13	1688	1745	1687	2245	1211	1729	1717.00	2.22	-17915	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1205	4.82	0.48	12	0.20	361.00	3660.00	2125	20230616	-18.12	1560	20221013	11.54	2125	-18.12	20230616	1625	7.08	20230726	2125	-18.12	20230616	1560	11.54	20221013	5.04	N	073560	500	346 억	1538806	N	N	15	N	N
75	20230818	150604	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1741	12	2	0.69	215808288	125816	67.50	1688	1741	1687	2245	1211	1729	1715.27	2.22	-17883	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1205	4.82	0.48	12	0.18	361.00	3660.00	2125	20230616	-18.07	1560	20221013	11.60	2125	-18.07	20230616	1625	7.14	20230726	2125	-18.07	20230616	1560	11.60	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
76	20230818	140610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1729	0	3	0.00	183370517	107076	57.45	1688	1738	1687	2245	1211	1729	1712.53	2.22	-17498	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1197	4.79	0.47	12	0.15	361.00	3660.00	2125	20230616	-18.64	1560	20221013	10.83	2125	-18.64	20230616	1625	6.40	20230726	2125	-18.64	20230616	1560	10.83	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
77	20230818	130605	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1726	-3	5	-0.17	170128303	99414	53.34	1688	1738	1687	2245	1211	1729	1711.31	2.22	-13622	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1195	4.78	0.47	12	0.14	361.00	3660.00	2125	20230616	-18.78	1560	20221013	10.64	2125	-18.78	20230616	1625	6.22	20230726	2125	-18.78	20230616	1560	10.64	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
78	20230818	120616	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1728	-1	5	-0.06	160524474	93844	50.35	1688	1738	1687	2245	1211	1729	1710.55	2.22	-13153	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1196	4.79	0.47	12	0.14	361.00	3660.00	2125	20230616	-18.68	1560	20221013	10.77	2125	-18.68	20230616	1625	6.34	20230726	2125	-18.68	20230616	1560	10.77	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
79	20230818	110609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1730	1	2	0.06	107260743	62953	33.78	1688	1735	1687	2245	1211	1729	1703.82	2.22	-9603	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1198	4.79	0.47	12	0.09	361.00	3660.00	2125	20230616	-18.59	1560	20221013	10.90	2125	-18.59	20230616	1625	6.46	20230726	2125	-18.59	20230616	1560	10.90	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
80	20230818	100610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1721	-8	5	-0.46	96690329	56832	30.49	1688	1724	1687	2245	1211	1729	1701.34	2.22	-7854	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1192	4.77	0.47	12	0.08	361.00	3660.00	2125	20230616	-19.01	1560	20221013	10.32	2125	-19.01	20230616	1625	5.91	20230726	2125	-19.01	20230616	1560	10.32	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
81	20230818	090611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1698	-31	5	-1.79	10171910	6019	3.23	1688	1716	1687	2245	1211	1729	1689.97	2.22	-287	1796	1762	1730	1696	1664	1746	1680	346	517	500	1240	1	1	69237643	1176	4.70	0.46	12	0.01	361.00	3660.00	2125	20230616	-20.09	1560	20221013	8.85	2125	-20.09	20230616	1625	4.49	20230726	2125	-20.09	20230616	1560	8.85	20221013	5.04	N	073560	500	346 억	1538806	N	N	35	N	N
82	20230817	160610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1729	-44	5	-2.48	319327708	186113	85.07	1755	1764	1698	2300	1242	1773	1715.77	2.25	-18039	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1197	4.79	0.47	12	0.27	361.00	3660.00	2125	20230616	-18.64	1560	20221013	10.83	2125	-18.64	20230616	1625	6.40	20230726	2125	-18.64	20230616	1560	10.83	20221013	4.93	N	073560	500	346 억	1556851	N	N	35	N	N
83	20230817	150615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1728	-45	5	-2.54	305746902	178233	81.47	1755	1764	1698	2300	1242	1773	1715.43	2.25	-15105	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1196	4.79	0.47	12	0.26	361.00	3660.00	2125	20230616	-18.68	1560	20221013	10.77	2125	-18.68	20230616	1625	6.34	20230726	2125	-18.68	20230616	1560	10.77	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
84	20230817	140609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1728	-45	5	-2.54	297091951	173211	79.17	1755	1764	1698	2300	1242	1773	1715.20	2.25	-12068	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1196	4.79	0.47	12	0.25	361.00	3660.00	2125	20230616	-18.68	1560	20221013	10.77	2125	-18.68	20230616	1625	6.34	20230726	2125	-18.68	20230616	1560	10.77	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
85	20230817	130607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1732	-41	5	-2.31	282934900	165004	75.42	1755	1764	1698	2300	1242	1773	1714.72	2.25	-11114	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1199	4.80	0.47	12	0.24	361.00	3660.00	2125	20230616	-18.49	1560	20221013	11.03	2125	-18.49	20230616	1625	6.58	20230726	2125	-18.49	20230616	1560	11.03	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
86	20230817	120610	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1727	-46	5	-2.59	276593123	161341	73.75	1755	1764	1698	2300	1242	1773	1714.34	2.25	-10105	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1196	4.78	0.47	12	0.23	361.00	3660.00	2125	20230616	-18.73	1560	20221013	10.71	2125	-18.73	20230616	1625	6.28	20230726	2125	-18.73	20230616	1560	10.71	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
87	20230817	110608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1716	-57	5	-3.21	248815824	145210	66.37	1755	1764	1698	2300	1242	1773	1713.49	2.25	-3733	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1188	4.75	0.47	12	0.21	361.00	3660.00	2125	20230616	-19.25	1560	20221013	10.00	2125	-19.25	20230616	1625	5.60	20230726	2125	-19.25	20230616	1560	10.00	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
88	20230817	100606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1710	-63	5	-3.55	161346027	93948	42.94	1755	1764	1698	2300	1242	1773	1717.40	2.25	-6537	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1184	4.74	0.47	12	0.14	361.00	3660.00	2125	20230616	-19.53	1560	20221013	9.62	2125	-19.53	20230616	1625	5.23	20230726	2125	-19.53	20230616	1560	9.62	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
89	20230817	090606	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1763	-10	5	-0.56	4502664	2566	1.17	1755	1764	1751	2300	1242	1773	1754.74	2.25	-487	1825	1799	1774	1748	1723	1786	1735	346	529	500	1270	1	1	69237643	1221	4.88	0.48	12	0.00	361.00	3660.00	2125	20230616	-17.04	1560	20221013	13.01	2125	-17.04	20230616	1625	8.49	20230726	2125	-17.04	20230616	1560	13.01	20221013	4.93	N	073560	500	346 억	1556851	N	N	32	N	N
90	20230816	160608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1773	-35	5	-1.94	384790611	218477	156.69	1783	1800	1749	2350	1266	1808	1761.24	2.22	20101	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1228	4.91	0.48	12	0.32	361.00	3660.00	2125	20230616	-16.56	1560	20221013	13.65	2125	-16.56	20230616	1625	9.11	20230726	2125	-16.56	20230616	1560	13.65	20221013	4.96	N	073560	500	346 억	1536376	N	N	32	N	N
91	20230816	150608	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1772	-36	5	-1.99	375130812	213029	152.78	1783	1800	1749	2350	1266	1808	1760.94	2.22	20538	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1227	4.91	0.48	12	0.31	361.00	3660.00	2125	20230616	-16.61	1560	20221013	13.59	2125	-16.61	20230616	1625	9.05	20230726	2125	-16.61	20230616	1560	13.59	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
92	20230816	140607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1766	-42	5	-2.32	330256384	187580	134.53	1783	1800	1749	2350	1266	1808	1760.62	2.22	24020	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1223	4.89	0.48	12	0.27	361.00	3660.00	2125	20230616	-16.89	1560	20221013	13.21	2125	-16.89	20230616	1625	8.68	20230726	2125	-16.89	20230616	1560	13.21	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
93	20230816	130607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	-38	5	-2.10	322156366	182982	131.23	1783	1800	1749	2350	1266	1808	1760.59	2.22	23235	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1226	4.90	0.48	12	0.26	361.00	3660.00	2125	20230616	-16.71	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2125	-16.71	20230616	1560	13.46	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
94	20230816	120615	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1764	-44	5	-2.43	302088125	171609	123.08	1783	1800	1749	2350	1266	1808	1760.33	2.22	19985	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1221	4.89	0.48	12	0.25	361.00	3660.00	2125	20230616	-16.99	1560	20221013	13.08	2125	-16.99	20230616	1625	8.55	20230726	2125	-16.99	20230616	1560	13.08	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
95	20230816	110611	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1769	-39	5	-2.16	200387475	113636	81.50	1783	1800	1749	2350	1266	1808	1763.42	2.22	-20879	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1225	4.90	0.48	12	0.16	361.00	3660.00	2125	20230616	-16.75	1560	20221013	13.40	2125	-16.75	20230616	1625	8.86	20230726	2125	-16.75	20230616	1560	13.40	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
96	20230816	100609	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1758	-50	5	-2.77	161233694	91316	65.49	1783	1800	1750	2350	1266	1808	1765.67	2.22	-31191	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1217	4.87	0.48	12	0.13	361.00	3660.00	2125	20230616	-17.27	1560	20221013	12.69	2125	-17.27	20230616	1625	8.18	20230726	2125	-17.27	20230616	1560	12.69	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
97	20230816	090607	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1786	-22	5	-1.22	10560067	5893	4.23	1783	1800	1781	2350	1266	1808	1791.97	2.22	-3186	1830	1818	1804	1792	1778	1825	1799	346	542	500	1300	1	1	69237643	1237	4.95	0.49	12	0.01	361.00	3660.00	2125	20230616	-15.95	1560	20221013	14.49	2125	-15.95	20230616	1625	9.91	20230726	2125	-15.95	20230616	1560	14.49	20221013	4.96	N	073560	500	346 억	1536376	N	N	6	N	N
98	20230814	160602	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1808	-5	5	-0.28	250856903	139024	72.82	1801	1816	1790	2355	1270	1813	1804.41	2.23	-7357	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1252	5.01	0.49	12	0.20	361.00	3660.00	2230	20220811	-18.92	1560	20221013	15.90	2125	-14.92	20230616	1625	11.26	20230726	2125	-14.92	20230616	1560	15.90	20221013	4.97	N	073560	500	346 억	1543545	N	N	6	N	N
99	20230814	150600	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1809	-4	5	-0.22	233413011	129350	67.75	1801	1816	1790	2355	1270	1813	1804.51	2.23	-7399	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1253	5.01	0.49	12	0.19	361.00	3660.00	2230	20220811	-18.88	1560	20221013	15.96	2125	-14.87	20230616	1625	11.32	20230726	2125	-14.87	20230616	1560	15.96	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
100	20230814	140601	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1810	-3	5	-0.17	180461787	99952	52.35	1801	1816	1790	2355	1270	1813	1805.48	2.23	-13224	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1253	5.01	0.49	12	0.14	361.00	3660.00	2230	20220811	-18.83	1560	20221013	16.03	2125	-14.82	20230616	1625	11.38	20230726	2125	-14.82	20230616	1560	16.03	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
101	20230814	130557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1812	-1	5	-0.06	163149145	90363	47.33	1801	1816	1790	2355	1270	1813	1805.49	2.23	-13180	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1255	5.02	0.50	12	0.13	361.00	3660.00	2230	20220811	-18.74	1560	20221013	16.15	2125	-14.73	20230616	1625	11.51	20230726	2125	-14.73	20230616	1560	16.15	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
102	20230814	120558	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1812	-1	5	-0.06	152568009	84525	44.27	1801	1816	1790	2355	1270	1813	1805.00	2.23	-13131	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1255	5.02	0.50	12	0.12	361.00	3660.00	2230	20220811	-18.74	1560	20221013	16.15	2125	-14.73	20230616	1625	11.51	20230726	2125	-14.73	20230616	1560	16.15	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
103	20230814	110557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1808	-5	5	-0.28	123551365	68492	35.88	1801	1816	1790	2355	1270	1813	1803.88	2.23	-11932	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1252	5.01	0.49	12	0.10	361.00	3660.00	2230	20220811	-18.92	1560	20221013	15.90	2125	-14.92	20230616	1625	11.26	20230726	2125	-14.92	20230616	1560	15.90	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
104	20230814	100556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1804	-9	5	-0.50	79414636	44046	23.07	1801	1816	1790	2355	1270	1813	1802.99	2.23	-11468	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1249	5.00	0.49	12	0.06	361.00	3660.00	2230	20220811	-19.10	1560	20221013	15.64	2125	-15.11	20230616	1625	11.02	20230726	2125	-15.11	20230616	1560	15.64	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
105	20230814	090557	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1800	-13	5	-0.72	7404529	4111	2.15	1801	1805	1800	2355	1270	1813	1801.15	2.23	-2717	1834	1823	1809	1798	1784	1829	1804	346	542	500	1300	1	1	69237643	1246	4.99	0.49	12	0.01	361.00	3660.00	2230	20220811	-19.28	1560	20221013	15.38	2125	-15.29	20230616	1625	10.77	20230726	2125	-15.29	20230616	1560	15.38	20221013	4.97	N	073560	500	346 억	1543545	N	N	36	N	N
106	20230811	160556	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1813	18	2	1.00	342580203	189126	99.30	1795	1820	1795	2330	1257	1795	1811.39	2.16	46369	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1255	5.02	0.50	12	0.27	361.00	3660.00	2230	20220811	-18.70	1560	20221013	16.22	2125	-14.68	20230616	1625	11.57	20230726	2230	-18.70	20220811	1560	16.22	20221013	4.93	N	073560	500	346 억	1497174	N	N	36	N	N
107	20230811	150553	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1810	15	2	0.84	303795901	167708	88.05	1795	1820	1795	2330	1257	1795	1811.46	2.16	46163	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1253	5.01	0.49	12	0.24	361.00	3660.00	2230	20220811	-18.83	1560	20221013	16.03	2125	-14.82	20230616	1625	11.38	20230726	2230	-18.83	20220811	1560	16.03	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
108	20230811	140554	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1813	18	2	1.00	256660778	141630	74.36	1795	1820	1795	2330	1257	1795	1812.19	2.16	45488	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1255	5.02	0.50	12	0.20	361.00	3660.00	2230	20220811	-18.70	1560	20221013	16.22	2125	-14.68	20230616	1625	11.57	20230726	2230	-18.70	20220811	1560	16.22	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
109	20230811	130551	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1817	22	2	1.23	233932273	129096	67.78	1795	1820	1795	2330	1257	1795	1812.08	2.16	47565	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1258	5.03	0.50	12	0.19	361.00	3660.00	2230	20220811	-18.52	1560	20221013	16.47	2125	-14.49	20230616	1625	11.82	20230726	2230	-18.52	20220811	1560	16.47	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
110	20230811	120549	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1817	22	2	1.23	227564820	125587	65.94	1795	1820	1795	2330	1257	1795	1812.01	2.16	47417	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1258	5.03	0.50	12	0.18	361.00	3660.00	2230	20220811	-18.52	1560	20221013	16.47	2125	-14.49	20230616	1625	11.82	20230726	2230	-18.52	20220811	1560	16.47	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
111	20230811	110547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1815	20	2	1.11	206498710	113994	59.85	1795	1820	1795	2330	1257	1795	1811.49	2.16	47373	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1257	5.03	0.50	12	0.16	361.00	3660.00	2230	20220811	-18.61	1560	20221013	16.35	2125	-14.59	20230616	1625	11.69	20230726	2230	-18.61	20220811	1560	16.35	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
112	20230811	100545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1815	20	2	1.11	149481012	82617	43.38	1795	1818	1795	2330	1257	1795	1809.33	2.16	34554	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1257	5.03	0.50	12	0.12	361.00	3660.00	2230	20220811	-18.61	1560	20221013	16.35	2125	-14.59	20230616	1625	11.69	20230726	2230	-18.61	20220811	1560	16.35	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
113	20230811	090552	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1799	4	2	0.22	7818087	4355	2.29	1795	1799	1795	2330	1257	1795	1795.20	2.16	1667	1820	1807	1785	1772	1750	1814	1779	346	536	500	1290	1	1	69237643	1246	4.98	0.49	12	0.01	361.00	3660.00	2230	20220811	-19.33	1560	20221013	15.32	2125	-15.34	20230616	1625	10.71	20230726	2230	-19.33	20220811	1560	15.32	20221013	4.93	N	073560	500	346 억	1497174	N	N	0	N	N
114	20230810	160548	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1795	23	2	1.30	340070870	190281	132.77	1769	1798	1763	2300	1241	1772	1787.24	2.09	53466	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1243	4.97	0.49	12	0.27	361.00	3660.00	2230	20220811	-19.51	1560	20221013	15.06	2125	-15.53	20230616	1625	10.46	20230726	2230	-19.51	20220811	1560	15.06	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
115	20230810	150545	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1791	19	2	1.07	314373747	175952	122.78	1769	1798	1763	2300	1241	1772	1786.74	2.09	52446	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1240	4.96	0.49	12	0.25	361.00	3660.00	2230	20220811	-19.69	1560	20221013	14.81	2125	-15.72	20230616	1625	10.22	20230726	2230	-19.69	20220811	1560	14.81	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
116	20230810	140544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1792	20	2	1.13	300081562	167974	117.21	1769	1798	1763	2300	1241	1772	1786.52	2.09	48778	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1241	4.96	0.49	12	0.24	361.00	3660.00	2230	20220811	-19.64	1560	20221013	14.87	2125	-15.67	20230616	1625	10.28	20230726	2230	-19.64	20220811	1560	14.87	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
117	20230810	130540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1789	17	2	0.96	270902676	151665	105.83	1769	1798	1763	2300	1241	1772	1786.24	2.09	48065	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1239	4.96	0.49	12	0.22	361.00	3660.00	2230	20220811	-19.78	1560	20221013	14.68	2125	-15.81	20230616	1625	10.09	20230726	2230	-19.78	20220811	1560	14.68	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
118	20230810	120548	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1790	18	2	1.02	157133741	88165	61.52	1769	1795	1763	2300	1241	1772	1782.33	2.09	24215	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1239	4.96	0.49	12	0.13	361.00	3660.00	2230	20220811	-19.73	1560	20221013	14.74	2125	-15.76	20230616	1625	10.15	20230726	2230	-19.73	20220811	1560	14.74	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
119	20230810	110549	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1776	4	2	0.23	79491710	44725	31.21	1769	1793	1763	2300	1241	1772	1777.40	2.09	2186	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1230	4.92	0.49	12	0.06	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	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
120	20230810	100547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1780	8	2	0.45	60600726	34086	23.78	1769	1793	1763	2300	1241	1772	1777.96	2.09	2425	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1232	4.93	0.49	12	0.05	361.00	3660.00	2230	20220811	-20.18	1560	20221013	14.10	2125	-16.24	20230616	1625	9.54	20230726	2230	-20.18	20220811	1560	14.10	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
121	20230810	090553	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1769	-3	5	-0.17	4904619	2773	1.93	1769	1769	1764	2300	1241	1772	1767.98	2.09	-970	1790	1781	1763	1754	1736	1785	1758	346	529	500	1270	1	1	69237643	1225	4.90	0.48	12	0.00	361.00	3660.00	2230	20220811	-20.67	1560	20221013	13.40	2125	-16.75	20230616	1625	8.86	20230726	2230	-20.67	20220811	1560	13.40	20221013	4.89	N	073560	500	346 억	1446080	N	N	0	N	N
122	20230809	160546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1772	13	2	0.74	247278366	140757	100.79	1759	1772	1745	2285	1232	1759	1756.77	2.09	-5735	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1227	4.91	0.48	12	0.20	361.00	3660.00	2230	20220811	-20.54	1560	20221013	13.59	2125	-16.61	20230616	1625	9.05	20230726	2230	-20.54	20220811	1560	13.59	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
123	20230809	150538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1767	8	2	0.45	218634294	124579	89.21	1759	1771	1745	2285	1232	1759	1754.99	2.09	-6733	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1223	4.89	0.48	12	0.18	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	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
124	20230809	140539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	11	2	0.63	199701349	113864	81.53	1759	1771	1745	2285	1232	1759	1753.86	2.09	-6097	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1226	4.90	0.48	12	0.16	361.00	3660.00	2230	20220811	-20.63	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2230	-20.63	20220811	1560	13.46	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
125	20230809	130551	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1753	-6	5	-0.34	140147230	80060	57.33	1759	1759	1745	2285	1232	1759	1750.53	2.09	-11634	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1214	4.86	0.48	12	0.12	361.00	3660.00	2230	20220811	-21.39	1560	20221013	12.37	2125	-17.51	20230616	1625	7.88	20230726	2230	-21.39	20220811	1560	12.37	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
126	20230809	120547	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1753	-6	5	-0.34	62988311	35954	25.75	1759	1759	1746	2285	1232	1759	1751.91	2.09	-11681	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1214	4.86	0.48	12	0.05	361.00	3660.00	2230	20220811	-21.39	1560	20221013	12.37	2125	-17.51	20230616	1625	7.88	20230726	2230	-21.39	20220811	1560	12.37	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
127	20230809	110546	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1753	-6	5	-0.34	49976266	28528	20.43	1759	1759	1746	2285	1232	1759	1751.83	2.09	-10564	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1214	4.86	0.48	12	0.04	361.00	3660.00	2230	20220811	-21.39	1560	20221013	12.37	2125	-17.51	20230616	1625	7.88	20230726	2230	-21.39	20220811	1560	12.37	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
128	20230809	100538	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1751	-8	5	-0.45	26336452	15043	10.77	1759	1759	1746	2285	1232	1759	1750.74	2.09	-7650	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1212	4.85	0.48	12	0.02	361.00	3660.00	2230	20220811	-21.48	1560	20221013	12.24	2125	-17.60	20230616	1625	7.75	20230726	2230	-21.48	20220811	1560	12.24	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
129	20230809	090540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1756	-3	5	-0.17	1153258	657	0.47	1759	1759	1746	2285	1232	1759	1755.34	2.09	-359	1795	1777	1762	1744	1729	1769	1736	346	526	500	1260	1	1	69237643	1216	4.86	0.48	12	0.00	361.00	3660.00	2230	20220811	-21.26	1560	20221013	12.56	2125	-17.36	20230616	1625	8.06	20230726	2230	-21.26	20220811	1560	12.56	20221013	4.96	N	073560	500	346 억	1447501	N	N	26	N	N
130	20230808	160551	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1759	-18	5	-1.01	245456201	139466	64.76	1777	1780	1747	2310	1244	1777	1759.97	2.18	-60559	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1218	4.87	0.48	12	0.20	361.00	3660.00	2230	20220811	-21.12	1560	20221013	12.76	2125	-17.22	20230616	1625	8.25	20230726	2230	-21.12	20220811	1560	12.76	20221013	4.95	N	073560	500	346 억	1508432	N	N	26	N	N
131	20230808	150544	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1754	-23	5	-1.29	237224970	134779	62.58	1777	1780	1747	2310	1244	1777	1760.10	2.18	-59777	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1214	4.86	0.48	12	0.19	361.00	3660.00	2230	20220811	-21.35	1560	20221013	12.44	2125	-17.46	20230616	1625	7.94	20230726	2230	-21.35	20220811	1560	12.44	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
132	20230808	140540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1754	-23	5	-1.29	200748685	113941	52.91	1777	1780	1751	2310	1244	1777	1761.87	2.18	-53447	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1214	4.86	0.48	12	0.16	361.00	3660.00	2230	20220811	-21.35	1560	20221013	12.44	2125	-17.46	20230616	1625	7.94	20230726	2230	-21.35	20220811	1560	12.44	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
133	20230808	130534	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1755	-22	5	-1.24	182941124	103799	48.20	1777	1780	1751	2310	1244	1777	1762.46	2.18	-47405	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1215	4.86	0.48	12	0.15	361.00	3660.00	2230	20220811	-21.30	1560	20221013	12.50	2125	-17.41	20230616	1625	8.00	20230726	2230	-21.30	20220811	1560	12.50	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
134	20230808	120540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1761	-16	5	-0.90	108451206	61363	28.49	1777	1780	1761	2310	1244	1777	1767.37	2.18	-44758	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1219	4.88	0.48	12	0.09	361.00	3660.00	2230	20220811	-21.03	1560	20221013	12.88	2125	-17.13	20230616	1625	8.37	20230726	2230	-21.03	20220811	1560	12.88	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
135	20230808	110533	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1762	-15	5	-0.84	96175723	54399	25.26	1777	1780	1761	2310	1244	1777	1767.97	2.18	-41874	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1220	4.88	0.48	12	0.08	361.00	3660.00	2230	20220811	-20.99	1560	20221013	12.95	2125	-17.08	20230616	1625	8.43	20230726	2230	-20.99	20220811	1560	12.95	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
136	20230808	100542	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	-7	5	-0.39	45790547	25854	12.00	1777	1780	1766	2310	1244	1777	1771.12	2.18	-18809	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1226	4.90	0.48	12	0.04	361.00	3660.00	2230	20220811	-20.63	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2230	-20.63	20220811	1560	13.46	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
137	20230808	090543	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1778	1	2	0.06	4527834	2548	1.18	1777	1779	1777	2310	1244	1777	1777.01	2.18	-358	1809	1793	1764	1748	1719	1801	1756	346	533	500	1270	1	1	69237643	1231	4.93	0.49	12	0.00	361.00	3660.00	2230	20220811	-20.27	1560	20221013	13.97	2125	-16.33	20230616	1625	9.42	20230726	2230	-20.27	20220811	1560	13.97	20221013	4.95	N	073560	500	346 억	1508432	N	N	0	N	N
138	20230807	160540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1777	37	2	2.13	378952564	214819	255.93	1741	1780	1735	2260	1218	1740	1764.14	2.08	64294	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1230	4.92	0.49	12	0.31	361.00	3660.00	2230	20220811	-20.31	1560	20221013	13.91	2125	-16.38	20230616	1625	9.35	20230726	2230	-20.31	20220811	1560	13.91	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
139	20230807	150539	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1772	32	2	1.84	316880256	179794	214.20	1741	1780	1735	2260	1218	1740	1762.60	2.08	46239	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1227	4.91	0.48	12	0.26	361.00	3660.00	2230	20220811	-20.54	1560	20221013	13.59	2125	-16.61	20230616	1625	9.05	20230726	2230	-20.54	20220811	1560	13.59	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
140	20230807	140541	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1770	30	2	1.72	266777001	151503	180.49	1741	1780	1735	2260	1218	1740	1761.02	2.08	48194	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1226	4.90	0.48	12	0.22	361.00	3660.00	2230	20220811	-20.63	1560	20221013	13.46	2125	-16.71	20230616	1625	8.92	20230726	2230	-20.63	20220811	1560	13.46	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
141	20230807	130536	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1776	36	2	2.07	259773516	147546	175.78	1741	1780	1735	2260	1218	1740	1760.78	2.08	49128	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1230	4.92	0.49	12	0.21	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	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
142	20230807	120535	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1777	37	2	2.13	249807342	141932	169.09	1741	1780	1735	2260	1218	1740	1760.20	2.08	49383	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1230	4.92	0.49	12	0.20	361.00	3660.00	2230	20220811	-20.31	1560	20221013	13.91	2125	-16.38	20230616	1625	9.35	20230726	2230	-20.31	20220811	1560	13.91	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
143	20230807	110531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1761	21	2	1.21	125314649	71784	85.52	1741	1761	1735	2260	1218	1740	1745.81	2.08	29840	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1219	4.88	0.48	12	0.10	361.00	3660.00	2230	20220811	-21.03	1560	20221013	12.88	2125	-17.13	20230616	1625	8.37	20230726	2230	-21.03	20220811	1560	12.88	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
144	20230807	100537	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1738	-2	5	-0.11	39873994	22949	27.34	1741	1745	1735	2260	1218	1740	1737.38	2.08	-6903	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1203	4.81	0.47	12	0.03	361.00	3660.00	2230	20220811	-22.06	1560	20221013	11.41	2125	-18.21	20230616	1625	6.95	20230726	2230	-22.06	20220811	1560	11.41	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
145	20230807	090536	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1744	4	2	0.23	5841393	3357	4.00	1741	1745	1736	2260	1218	1740	1740.09	2.08	-1910	1762	1750	1731	1719	1700	1757	1726	346	521	500	1250	1	1	69237643	1208	4.83	0.48	12	0.00	361.00	3660.00	2230	20220811	-21.79	1560	20221013	11.79	2125	-17.93	20230616	1625	7.32	20230726	2230	-21.79	20220811	1560	11.79	20221013	4.85	N	073560	500	346 억	1442687	N	N	0	N	N
146	20230804	160531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1740	11	2	0.64	145275562	83873	34.16	1725	1743	1712	2245	1211	1729	1732.09	2.09	-6489	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1205	4.82	0.48	12	0.12	361.00	3660.00	2230	20220811	-21.97	1560	20221013	11.54	2125	-18.12	20230616	1625	7.08	20230726	2230	-21.97	20220811	1560	11.54	20221013	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
147	20230804	150533	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1737	8	2	0.46	126460011	73050	29.75	1725	1743	1712	2245	1211	1729	1731.14	2.09	-5063	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1203	4.81	0.47	12	0.11	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	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
148	20230804	140540	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1737	8	2	0.46	106081028	61319	24.97	1725	1743	1712	2245	1211	1729	1729.99	2.09	-6934	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1203	4.81	0.47	12	0.09	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	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
149	20230804	130531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1735	6	2	0.35	97912575	56614	23.06	1725	1743	1712	2245	1211	1729	1729.48	2.09	-5046	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1201	4.81	0.47	12	0.08	361.00	3660.00	2230	20220811	-22.20	1560	20221013	11.22	2125	-18.35	20230616	1625	6.77	20230726	2230	-22.20	20220811	1560	11.22	20221013	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
150	20230804	120530	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1735	6	2	0.35	80174463	46373	18.89	1725	1743	1712	2245	1211	1729	1728.90	2.09	-609	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1201	4.81	0.47	12	0.07	361.00	3660.00	2230	20220811	-22.20	1560	20221013	11.22	2125	-18.35	20230616	1625	6.77	20230726	2230	-22.20	20220811	1560	11.22	20221013	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
151	20230804	110534	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1740	11	2	0.64	79274439	45855	18.68	1725	1743	1712	2245	1211	1729	1728.81	2.09	-185	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1205	4.82	0.48	12	0.07	361.00	3660.00	2230	20220811	-21.97	1560	20221013	11.54	2125	-18.12	20230616	1625	7.08	20230726	2230	-21.97	20220811	1560	11.54	20221013	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
152	20230804	100528	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1740	11	2	0.64	52632742	30526	12.43	1725	1740	1712	2245	1211	1729	1724.19	2.09	3692	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1205	4.82	0.48	12	0.04	361.00	3660.00	2230	20220811	-21.97	1560	20221013	11.54	2125	-18.12	20230616	1625	7.08	20230726	2230	-21.97	20220811	1560	11.54	20221013	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
153	20230804	090527	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1720	-9	5	-0.52	2335097	1357	0.55	1725	1729	1719	2245	1211	1729	1720.78	2.09	-1166	1756	1742	1725	1711	1694	1734	1703	346	517	500	1240	1	1	69237643	1191	4.76	0.47	12	0.00	361.00	3660.00	2230	20220811	-22.87	1560	20221013	10.26	2125	-19.06	20230616	1625	5.85	20230726	2230	-22.87	20220811	1560	10.26	20221013	4.86	N	073560	500	346 억	1449177	N	N	0	N	N
154	20230803	160528	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1729	-17	5	-0.97	420143452	244588	135.86	1730	1739	1708	2265	1223	1746	1717.74	2.13	-24258	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1197	4.79	0.47	12	0.35	361.00	3660.00	2230	20220811	-22.47	1560	20221013	10.83	2125	-18.64	20230616	1625	6.40	20230726	2230	-22.47	20220811	1560	10.83	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
155	20230803	150531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1720	-26	5	-1.49	408024494	237568	131.96	1730	1739	1708	2265	1223	1746	1717.51	2.13	-22383	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1191	4.76	0.47	12	0.34	361.00	3660.00	2230	20220811	-22.87	1560	20221013	10.26	2125	-19.06	20230616	1625	5.85	20230726	2230	-22.87	20220811	1560	10.26	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
156	20230803	140526	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1719	-27	5	-1.55	341832377	198944	110.51	1730	1739	1708	2265	1223	1746	1718.23	2.13	-28779	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1190	4.76	0.47	12	0.29	361.00	3660.00	2230	20220811	-22.91	1560	20221013	10.19	2125	-19.11	20230616	1625	5.78	20230726	2230	-22.91	20220811	1560	10.19	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
157	20230803	130529	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1710	-36	5	-2.06	298680764	173791	96.54	1730	1739	1708	2265	1223	1746	1718.62	2.13	-41273	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1184	4.74	0.47	12	0.25	361.00	3660.00	2230	20220811	-23.32	1560	20221013	9.62	2125	-19.53	20230616	1625	5.23	20230726	2230	-23.32	20220811	1560	9.62	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
158	20230803	120531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1715	-31	5	-1.78	207852642	120765	67.08	1730	1739	1708	2265	1223	1746	1721.13	2.13	-40866	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1187	4.75	0.47	12	0.17	361.00	3660.00	2230	20220811	-23.09	1560	20221013	9.94	2125	-19.29	20230616	1625	5.54	20230726	2230	-23.09	20220811	1560	9.94	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
159	20230803	110525	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1708	-38	5	-2.18	189344849	109965	61.08	1730	1739	1708	2265	1223	1746	1721.86	2.13	-37622	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1183	4.73	0.47	12	0.16	361.00	3660.00	2230	20220811	-23.41	1560	20221013	9.49	2125	-19.62	20230616	1625	5.11	20230726	2230	-23.41	20220811	1560	9.49	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
160	20230803	100524	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1725	-21	5	-1.20	133568617	77461	43.03	1730	1739	1715	2265	1223	1746	1724.33	2.13	-13267	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1194	4.78	0.47	12	0.11	361.00	3660.00	2230	20220811	-22.65	1560	20221013	10.58	2125	-18.82	20230616	1625	6.15	20230726	2230	-22.65	20220811	1560	10.58	20221013	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
161	20230803	090523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1739	-7	5	-0.40	8434364	4873	2.71	1730	1739	1730	2265	1223	1746	1730.84	2.13	-1322	1774	1760	1748	1734	1722	1754	1728	346	521	500	1250	1	1	69237643	1204	4.82	0.48	12	0.01	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	4.86	N	073560	500	346 억	1476862	N	N	51	N	N
162	20230802	160527	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1746	-16	5	-0.91	303170721	173765	141.81	1762	1762	1736	2290	1234	1762	1744.72	2.16	-21477	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1209	4.84	0.48	12	0.25	361.00	3660.00	2230	20220811	-21.70	1560	20221013	11.92	2125	-17.84	20230616	1625	7.45	20230726	2230	-21.70	20220811	1560	11.92	20221013	4.95	N	073560	500	346 억	1497967	N	N	51	N	N
163	20230802	150535	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1742	-20	5	-1.14	252819567	144863	118.22	1762	1762	1736	2290	1234	1762	1745.23	2.16	-15820	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1206	4.83	0.48	12	0.21	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	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
164	20230802	140528	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1743	-19	5	-1.08	223727920	128121	104.56	1762	1762	1738	2290	1234	1762	1746.22	2.16	-14047	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1207	4.83	0.48	12	0.19	361.00	3660.00	2230	20220811	-21.84	1560	20221013	11.73	2125	-17.98	20230616	1625	7.26	20230726	2230	-21.84	20220811	1560	11.73	20221013	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
165	20230802	130526	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1745	-17	5	-0.96	207299176	118698	96.87	1762	1762	1738	2290	1234	1762	1746.44	2.16	-9584	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1208	4.83	0.48	12	0.17	361.00	3660.00	2230	20220811	-21.75	1560	20221013	11.86	2125	-17.88	20230616	1625	7.38	20230726	2230	-21.75	20220811	1560	11.86	20221013	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
166	20230802	120522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1750	-12	5	-0.68	129749946	74143	60.51	1762	1762	1743	2290	1234	1762	1750.00	2.16	-6825	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1212	4.85	0.48	12	0.11	361.00	3660.00	2230	20220811	-21.52	1560	20221013	12.18	2125	-17.65	20230616	1625	7.69	20230726	2230	-21.52	20220811	1560	12.18	20221013	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
167	20230802	110521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1753	-9	5	-0.51	90034460	51408	41.95	1762	1762	1746	2290	1234	1762	1751.37	2.16	-242	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1214	4.86	0.48	12	0.07	361.00	3660.00	2230	20220811	-21.39	1560	20221013	12.37	2125	-17.51	20230616	1625	7.88	20230726	2230	-21.39	20220811	1560	12.37	20221013	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
168	20230802	100522	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1757	-5	5	-0.28	42598516	24335	19.86	1762	1762	1746	2290	1234	1762	1750.50	2.16	-91	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1217	4.87	0.48	12	0.04	361.00	3660.00	2230	20220811	-21.21	1560	20221013	12.63	2125	-17.32	20230616	1625	8.12	20230726	2230	-21.21	20220811	1560	12.63	20221013	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
169	20230802	090523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1759	-3	5	-0.17	5461044	3119	2.55	1762	1762	1749	2290	1234	1762	1750.90	2.16	-224	1790	1775	1758	1743	1726	1783	1751	346	528	500	1260	1	1	69237643	1218	4.87	0.48	12	0.00	361.00	3660.00	2230	20220811	-21.12	1560	20221013	12.76	2125	-17.22	20230616	1625	8.25	20230726	2230	-21.12	20220811	1560	12.76	20221013	4.95	N	073560	500	346 억	1497967	N	N	0	N	N
170	20230801	160523	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1762	-12	5	-0.68	213767254	121744	71.15	1761	1773	1741	2305	1242	1774	1755.87	2.21	-31400	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1220	4.88	0.48	12	0.18	361.00	3660.00	2230	20220811	-20.99	1560	20221013	12.95	2125	-17.08	20230616	1625	8.43	20230726	2230	-20.99	20220811	1560	12.95	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
171	20230801	150520	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1753	-21	5	-1.18	186069213	105973	61.94	1761	1773	1741	2305	1242	1774	1755.82	2.21	-30223	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1214	4.86	0.48	12	0.15	361.00	3660.00	2230	20220811	-21.39	1560	20221013	12.37	2125	-17.51	20230616	1625	7.88	20230726	2230	-21.39	20220811	1560	12.37	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
172	20230801	140531	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1741	-33	5	-1.86	181568561	103401	60.43	1761	1773	1741	2305	1242	1774	1755.97	2.21	-30223	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1205	4.82	0.48	12	0.15	361.00	3660.00	2230	20220811	-21.93	1560	20221013	11.60	2125	-18.07	20230616	1625	7.14	20230726	2230	-21.93	20220811	1560	11.60	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
173	20230801	130519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1754	-20	5	-1.13	126497278	71912	42.03	1761	1773	1753	2305	1242	1774	1759.06	2.21	-21074	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1214	4.86	0.48	12	0.10	361.00	3660.00	2230	20220811	-21.35	1560	20221013	12.44	2125	-17.46	20230616	1625	7.94	20230726	2230	-21.35	20220811	1560	12.44	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
174	20230801	120519	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1758	-16	5	-0.90	118570572	67399	39.39	1761	1773	1753	2305	1242	1774	1759.23	2.21	-20209	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1217	4.87	0.48	12	0.10	361.00	3660.00	2230	20220811	-21.17	1560	20221013	12.69	2125	-17.27	20230616	1625	8.18	20230726	2230	-21.17	20220811	1560	12.69	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
175	20230801	110517	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1765	-9	5	-0.51	91680613	52095	30.45	1761	1773	1755	2305	1242	1774	1759.87	2.21	-11830	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1222	4.89	0.48	12	0.08	361.00	3660.00	2230	20220811	-20.85	1560	20221013	13.14	2125	-16.94	20230616	1625	8.62	20230726	2230	-20.85	20220811	1560	13.14	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
176	20230801	100521	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1766	-8	5	-0.45	49369877	28055	16.40	1761	1773	1755	2305	1242	1774	1759.75	2.21	-4158	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1223	4.89	0.48	12	0.04	361.00	3660.00	2230	20220811	-20.81	1560	20221013	13.21	2125	-16.89	20230616	1625	8.68	20230726	2230	-20.81	20220811	1560	13.21	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N
177	20230801	090516	55	40.00	KOSDAQ	음식.담배	N	N	N	Y	40	N	1773	-1	5	-0.06	1837107	1043	0.61	1761	1773	1761	2305	1242	1774	1761.37	2.21	-32	1789	1781	1770	1762	1751	1785	1766	346	531	500	1270	1	1	69237643	1228	4.91	0.48	12	0.00	361.00	3660.00	2230	20220811	-20.49	1560	20221013	13.65	2125	-16.56	20230616	1625	9.11	20230726	2230	-20.49	20220811	1560	13.65	20221013	4.90	N	073560	500	346 억	1529368	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History