KissMeData/208140/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 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	investmentCareful	shortOverheated
2	20230731	160931	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2345	45	2	1.96	202750145	87114	99.31	2300	2355	2270	2990	1610	2300	2327.37	1.95	0	-10968	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	766	4.99	0.82	12	0.27	470.00	2849.00	2655	20230619	-11.68	1825	20220930	28.49	2655	-11.68	20230619	2020	16.09	20230103	2655	-11.68	20230619	1825	28.49	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
3	20230731	150932	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2325	25	2	1.09	189133375	81298	92.68	2300	2355	2270	2990	1610	2300	2326.42	1.95	0	-9830	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	760	4.95	0.82	12	0.25	470.00	2849.00	2655	20230619	-12.43	1825	20220930	27.40	2655	-12.43	20230619	2020	15.10	20230103	2655	-12.43	20230619	1825	27.40	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
4	20230731	140936	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2320	20	2	0.87	163037115	70054	79.86	2300	2355	2270	2990	1610	2300	2327.31	1.95	0	-12557	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	758	4.94	0.81	12	0.21	470.00	2849.00	2655	20230619	-12.62	1825	20220930	27.12	2655	-12.62	20230619	2020	14.85	20230103	2655	-12.62	20230619	1825	27.12	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
5	20230731	130936	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2330	30	2	1.30	155119355	66631	75.96	2300	2355	2270	2990	1610	2300	2328.04	1.95	0	-13102	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	762	4.96	0.82	12	0.20	470.00	2849.00	2655	20230619	-12.24	1825	20220930	27.67	2655	-12.24	20230619	2020	15.35	20230103	2655	-12.24	20230619	1825	27.67	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
6	20230731	120944	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2340	40	2	1.74	144352480	61978	70.65	2300	2355	2270	2990	1610	2300	2329.09	1.95	0	-12148	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	765	4.98	0.82	12	0.19	470.00	2849.00	2655	20230619	-11.86	1825	20220930	28.22	2655	-11.86	20230619	2020	15.84	20230103	2655	-11.86	20230619	1825	28.22	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
7	20230731	110947	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2320	20	2	0.87	101799970	43765	49.89	2300	2355	2270	2990	1610	2300	2326.06	1.95	0	-11508	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	758	4.94	0.81	12	0.13	470.00	2849.00	2655	20230619	-12.62	1825	20220930	27.12	2655	-12.62	20230619	2020	14.85	20230103	2655	-12.62	20230619	1825	27.12	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
8	20230731	100943	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2355	55	2	2.39	67645790	29062	33.13	2300	2355	2270	2990	1610	2300	2327.64	1.95	0	-13039	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	770	5.01	0.83	12	0.09	470.00	2849.00	2655	20230619	-11.30	1825	20220930	29.04	2655	-11.30	20230619	2020	16.58	20230103	2655	-11.30	20230619	1825	29.04	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
9	20230731	090932	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	0	3	0.00	4327040	1887	2.15	2300	2300	2280	2990	1610	2300	2293.08	1.95	0	0	2373	2336	2268	2231	2163	2355	2250	33	690	100	1650	5	1	32684246	752	4.89	0.81	12	0.01	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.52	N	208140	100	32 억	638401	N	N	N	N
10	20230728	160935	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	60	2	2.68	199582845	87565	70.87	2225	2305	2200	2910	1570	2240	2278.89	2.04	0	-28777	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	752	4.89	0.81	12	0.27	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
11	20230728	150933	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2290	50	2	2.23	174290870	76557	61.96	2225	2305	2200	2910	1570	2240	2276.62	2.04	0	-27986	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	748	4.87	0.80	12	0.23	470.00	2849.00	2655	20230619	-13.75	1825	20220930	25.48	2655	-13.75	20230619	2020	13.37	20230103	2655	-13.75	20230619	1825	25.48	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
12	20230728	140931	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	60	2	2.68	123825810	54575	44.17	2225	2305	2200	2910	1570	2240	2268.91	2.04	0	-10586	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	752	4.89	0.81	12	0.17	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
13	20230728	130934	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	60	2	2.68	106419730	46959	38.01	2225	2305	2200	2910	1570	2240	2266.23	2.04	0	-11711	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	752	4.89	0.81	12	0.14	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
14	20230728	120932	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	60	2	2.68	102688800	45334	36.69	2225	2305	2200	2910	1570	2240	2265.16	2.04	0	-10991	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	752	4.89	0.81	12	0.14	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
15	20230728	110939	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2280	40	2	1.79	61016425	27165	21.99	2225	2280	2200	2910	1570	2240	2246.14	2.04	0	-5216	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	745	4.85	0.80	12	0.08	470.00	2849.00	2655	20230619	-14.12	1825	20220930	24.93	2655	-14.12	20230619	2020	12.87	20230103	2655	-14.12	20230619	1825	24.93	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
16	20230728	100928	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2250	10	2	0.45	34111495	15289	12.37	2225	2250	2200	2910	1570	2240	2231.11	2.04	0	-2300	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	735	4.79	0.79	12	0.05	470.00	2849.00	2655	20230619	-15.25	1825	20220930	23.29	2655	-15.25	20230619	2020	11.39	20230103	2655	-15.25	20230619	1825	23.29	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
17	20230728	090937	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	0	3	0.00	3543945	1597	1.29	2225	2240	2200	2910	1570	2240	2219.13	2.04	0	-501	2313	2276	2223	2186	2133	2295	2205	33	670	100	1610	5	1	32684246	732	4.77	0.79	12	0.00	470.00	2849.00	2655	20230619	-15.63	1825	20220930	22.74	2655	-15.63	20230619	2020	10.89	20230103	2655	-15.63	20230619	1825	22.74	20220930	2.52	N	208140	100	32 억	667240	N	N	N	N
18	20230727	160930	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	55	2	2.52	273337835	122761	17.84	2180	2260	2170	2840	1530	2185	2226.37	2.12	135686	-26186	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	732	4.77	0.79	12	0.38	470.00	2849.00	2655	20230619	-15.63	1825	20220930	22.74	2655	-15.63	20230619	2020	10.89	20230103	2655	-15.63	20230619	1825	22.74	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
19	20230727	150930	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	50	2	2.29	239487275	107552	15.63	2180	2260	2170	2840	1530	2185	2226.71	2.12	135686	-22371	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	730	4.76	0.78	12	0.33	470.00	2849.00	2655	20230619	-15.82	1825	20220930	22.47	2655	-15.82	20230619	2020	10.64	20230103	2655	-15.82	20230619	1825	22.47	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
20	20230727	140925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2250	65	2	2.97	227395805	102141	14.84	2180	2260	2170	2840	1530	2185	2226.29	2.12	135686	-21695	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	735	4.79	0.79	12	0.31	470.00	2849.00	2655	20230619	-15.25	1825	20220930	23.29	2655	-15.25	20230619	2020	11.39	20230103	2655	-15.25	20230619	1825	23.29	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
21	20230727	130924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2245	60	2	2.75	213739135	96050	13.96	2180	2260	2170	2840	1530	2185	2225.29	2.12	135686	-19700	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	734	4.78	0.79	12	0.29	470.00	2849.00	2655	20230619	-15.44	1825	20220930	23.01	2655	-15.44	20230619	2020	11.14	20230103	2655	-15.44	20230619	1825	23.01	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
22	20230727	120928	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2240	55	2	2.52	178096995	80115	11.64	2180	2260	2170	2840	1530	2185	2223.02	2.12	135686	-8818	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	732	4.77	0.79	12	0.25	470.00	2849.00	2655	20230619	-15.63	1825	20220930	22.74	2655	-15.63	20230619	2020	10.89	20230103	2655	-15.63	20230619	1825	22.74	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
23	20230727	110930	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2255	70	2	3.20	135922740	61360	8.92	2180	2260	2170	2840	1530	2185	2215.17	2.12	135686	2891	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	737	4.80	0.79	12	0.19	470.00	2849.00	2655	20230619	-15.07	1825	20220930	23.56	2655	-15.07	20230619	2020	11.63	20230103	2655	-15.07	20230619	1825	23.56	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
24	20230727	100927	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2235	50	2	2.29	97696615	44273	6.43	2180	2260	2170	2840	1530	2185	2206.69	2.12	135686	3553	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	730	4.76	0.78	12	0.14	470.00	2849.00	2655	20230619	-15.82	1825	20220930	22.47	2655	-15.82	20230619	2020	10.64	20230103	2655	-15.82	20230619	1825	22.47	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
25	20230727	090924	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2190	5	2	0.23	21583285	9861	1.43	2180	2210	2170	2840	1530	2185	2188.75	2.12	135686	5357	2358	2271	2188	2101	2018	2230	2060	33	655	100	1570	5	1	32684246	716	4.66	0.77	12	0.03	470.00	2849.00	2655	20230619	-17.51	1825	20220930	20.00	2655	-17.51	20230619	2020	8.42	20230103	2655	-17.51	20230619	1825	20.00	20220930	2.64	N	208140	100	32 억	693418	N	N	N	N
26	20230726	160923	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2185	-90	5	-3.96	1490232480	686600	278.95	2275	2275	2105	2955	1595	2275	2170.45	1.71	0	136939	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	714	4.65	0.77	12	2.10	470.00	2849.00	2655	20230619	-17.70	1825	20220930	19.73	2655	-17.70	20230619	2020	8.17	20230103	2655	-17.70	20230619	1825	19.73	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
27	20230726	150928	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	-105	5	-4.62	1450906555	668586	271.63	2275	2275	2105	2955	1595	2275	2170.11	1.71	0	137022	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	709	4.62	0.76	12	2.05	470.00	2849.00	2655	20230619	-18.27	1825	20220930	18.90	2655	-18.27	20230619	2020	7.43	20230103	2655	-18.27	20230619	1825	18.90	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
28	20230726	140922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2160	-115	5	-5.05	1359478740	626359	254.47	2275	2275	2105	2955	1595	2275	2170.45	1.71	0	120181	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	706	4.60	0.76	12	1.92	470.00	2849.00	2655	20230619	-18.64	1825	20220930	18.36	2655	-18.64	20230619	2020	6.93	20230103	2655	-18.64	20230619	1825	18.36	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
29	20230726	130919	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2155	-120	5	-5.27	1268413030	584205	237.35	2275	2275	2105	2955	1595	2275	2171.18	1.71	0	116268	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	704	4.59	0.76	12	1.79	470.00	2849.00	2655	20230619	-18.83	1825	20220930	18.08	2655	-18.83	20230619	2020	6.68	20230103	2655	-18.83	20230619	1825	18.08	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
30	20230726	120922	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2170	-105	5	-4.62	1138538630	523936	212.86	2275	2275	2105	2955	1595	2275	2173.05	1.71	0	155769	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	709	4.62	0.76	12	1.60	470.00	2849.00	2655	20230619	-18.27	1825	20220930	18.90	2655	-18.27	20230619	2020	7.43	20230103	2655	-18.27	20230619	1825	18.90	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
31	20230726	110917	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2155	-120	5	-5.27	999601740	459671	186.75	2275	2275	2105	2955	1595	2275	2174.60	1.71	0	161754	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	704	4.59	0.76	12	1.41	470.00	2849.00	2655	20230619	-18.83	1825	20220930	18.08	2655	-18.83	20230619	2020	6.68	20230103	2655	-18.83	20230619	1825	18.08	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
32	20230726	100925	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2165	-110	5	-4.84	744202195	340918	138.51	2275	2275	2105	2955	1595	2275	2182.94	1.71	0	157089	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	708	4.61	0.76	12	1.04	470.00	2849.00	2655	20230619	-18.46	1825	20220930	18.63	2655	-18.46	20230619	2020	7.18	20230103	2655	-18.46	20230619	1825	18.63	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
33	20230726	090919	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2225	-50	5	-2.20	60046915	26800	10.89	2275	2275	2205	2955	1595	2275	2240.56	1.71	0	-3146	2388	2331	2303	2246	2218	2317	2232	33	680	100	1630	5	1	32684246	727	4.73	0.78	12	0.08	470.00	2849.00	2655	20230619	-16.20	1825	20220930	21.92	2655	-16.20	20230619	2020	10.15	20230103	2655	-16.20	20230619	1825	21.92	20220930	2.73	N	208140	100	32 억	557732	N	N	N	N
34	20230725	160915	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2275	-85	5	-3.60	562349915	244753	118.16	2360	2360	2275	3065	1655	2360	2297.66	1.68	0	7130	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	744	4.84	0.80	12	0.75	470.00	2849.00	2655	20230619	-14.31	1825	20220930	24.66	2655	-14.31	20230619	2020	12.62	20230103	2655	-14.31	20230619	1825	24.66	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
35	20230725	150906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2295	-65	5	-2.75	512297075	222789	107.55	2360	2360	2275	3065	1655	2360	2299.47	1.68	0	10474	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	750	4.88	0.81	12	0.68	470.00	2849.00	2655	20230619	-13.56	1825	20220930	25.75	2655	-13.56	20230619	2020	13.61	20230103	2655	-13.56	20230619	1825	25.75	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
36	20230725	140904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	-60	5	-2.54	464434265	201895	97.47	2360	2360	2275	3065	1655	2360	2300.38	1.68	0	16529	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	752	4.89	0.81	12	0.62	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
37	20230725	130914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2305	-55	5	-2.33	412201270	179064	86.45	2360	2360	2290	3065	1655	2360	2301.98	1.68	0	19974	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	753	4.90	0.81	12	0.55	470.00	2849.00	2655	20230619	-13.18	1825	20220930	26.30	2655	-13.18	20230619	2020	14.11	20230103	2655	-13.18	20230619	1825	26.30	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
38	20230725	120914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2300	-60	5	-2.54	355692570	154466	74.57	2360	2360	2290	3065	1655	2360	2302.72	1.68	0	26879	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	752	4.89	0.81	12	0.47	470.00	2849.00	2655	20230619	-13.37	1825	20220930	26.03	2655	-13.37	20230619	2020	13.86	20230103	2655	-13.37	20230619	1825	26.03	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
39	20230725	110912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2315	-45	5	-1.91	312839670	135820	65.57	2360	2360	2290	3065	1655	2360	2303.34	1.68	0	32273	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	757	4.93	0.81	12	0.42	470.00	2849.00	2655	20230619	-12.81	1825	20220930	26.85	2655	-12.81	20230619	2020	14.60	20230103	2655	-12.81	20230619	1825	26.85	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
40	20230725	100911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2320	-40	5	-1.69	231592895	100516	48.53	2360	2360	2290	3065	1655	2360	2304.04	1.68	0	32679	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	758	4.94	0.81	12	0.31	470.00	2849.00	2655	20230619	-12.62	1825	20220930	27.12	2655	-12.62	20230619	2020	14.85	20230103	2655	-12.62	20230619	1825	27.12	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
41	20230725	090911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2355	-5	5	-0.21	7101745	3026	1.46	2360	2360	2330	3065	1655	2360	2346.91	1.68	0	-2185	2483	2421	2388	2326	2293	2405	2310	33	705	100	1690	5	1	32684246	770	5.01	0.83	12	0.01	470.00	2849.00	2655	20230619	-11.30	1825	20220930	29.04	2655	-11.30	20230619	2020	16.58	20230103	2655	-11.30	20230619	1825	29.04	20220930	2.74	N	208140	100	32 억	550602	N	N	N	N
42	20230724	160912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	-100	5	-4.07	488009135	205171	108.51	2450	2450	2355	3195	1725	2460	2378.60	1.78	0	-30618	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	771	5.02	0.83	12	0.63	470.00	2849.00	2655	20230619	-11.11	1825	20220930	29.32	2655	-11.11	20230619	2020	16.83	20230103	2655	-11.11	20230619	1825	29.32	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
43	20230724	150909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2370	-90	5	-3.66	449921190	189037	99.98	2450	2450	2355	3195	1725	2460	2380.07	1.78	0	-26851	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	775	5.04	0.83	12	0.58	470.00	2849.00	2655	20230619	-10.73	1825	20220930	29.86	2655	-10.73	20230619	2020	17.33	20230103	2655	-10.73	20230619	1825	29.86	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
44	20230724	140906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2360	-100	5	-4.07	428245740	179867	95.13	2450	2450	2355	3195	1725	2460	2380.90	1.78	0	-25360	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	771	5.02	0.83	12	0.55	470.00	2849.00	2655	20230619	-11.11	1825	20220930	29.32	2655	-11.11	20230619	2020	16.83	20230103	2655	-11.11	20230619	1825	29.32	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
45	20230724	130907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2365	-95	5	-3.86	405225775	170105	89.96	2450	2450	2355	3195	1725	2460	2382.21	1.78	0	-20775	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	773	5.03	0.83	12	0.52	470.00	2849.00	2655	20230619	-10.92	1825	20220930	29.59	2655	-10.92	20230619	2020	17.08	20230103	2655	-10.92	20230619	1825	29.59	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
46	20230724	120908	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2370	-90	5	-3.66	363152365	152266	80.53	2450	2450	2360	3195	1725	2460	2384.99	1.78	0	-20760	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	775	5.04	0.83	12	0.47	470.00	2849.00	2655	20230619	-10.73	1825	20220930	29.86	2655	-10.73	20230619	2020	17.33	20230103	2655	-10.73	20230619	1825	29.86	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
47	20230724	110912	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2375	-85	5	-3.46	258764710	108189	57.22	2450	2450	2375	3195	1725	2460	2391.78	1.78	0	-8579	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	776	5.05	0.83	12	0.33	470.00	2849.00	2655	20230619	-10.55	1825	20220930	30.14	2655	-10.55	20230619	2020	17.57	20230103	2655	-10.55	20230619	1825	30.14	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
48	20230724	100903	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2380	-80	5	-3.25	161104325	67293	35.59	2450	2450	2380	3195	1725	2460	2394.07	1.78	0	-8585	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	778	5.06	0.84	12	0.21	470.00	2849.00	2655	20230619	-10.36	1825	20220930	30.41	2655	-10.36	20230619	2020	17.82	20230103	2655	-10.36	20230619	1825	30.41	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
49	20230724	090909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2395	-65	5	-2.64	40180725	16678	8.82	2450	2450	2395	3195	1725	2460	2409.21	1.78	0	-3526	2506	2482	2441	2417	2376	2462	2397	33	735	100	1770	5	1	32684246	783	5.10	0.84	12	0.05	470.00	2849.00	2655	20230619	-9.79	1825	20220930	31.23	2655	-9.79	20230619	2020	18.56	20230103	2655	-9.79	20230619	1825	31.23	20220930	2.82	N	208140	100	32 억	581219	N	N	N	N
50	20230721	160859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-5	5	-0.20	448137450	185453	133.14	2465	2465	2400	3200	1730	2465	2416.45	2.00	0	-69699	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	804	5.23	0.86	12	0.57	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
51	20230721	150902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2435	-30	5	-1.22	425721330	176275	126.55	2465	2465	2400	3200	1730	2465	2415.10	2.00	0	-65628	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	796	5.18	0.85	12	0.54	470.00	2849.00	2655	20230619	-8.29	1825	20220930	33.42	2655	-8.29	20230619	2020	20.54	20230103	2655	-8.29	20230619	1825	33.42	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
52	20230721	140859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-55	5	-2.23	296085725	122540	87.97	2465	2465	2400	3200	1730	2465	2416.24	2.00	0	-34000	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	788	5.13	0.85	12	0.37	470.00	2849.00	2655	20230619	-9.23	1825	20220930	32.05	2655	-9.23	20230619	2020	19.31	20230103	2655	-9.23	20230619	1825	32.05	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
53	20230721	130902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2410	-55	5	-2.23	247775930	102459	73.56	2465	2465	2400	3200	1730	2465	2418.29	2.00	0	-26231	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	788	5.13	0.85	12	0.31	470.00	2849.00	2655	20230619	-9.23	1825	20220930	32.05	2655	-9.23	20230619	2020	19.31	20230103	2655	-9.23	20230619	1825	32.05	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
54	20230721	120913	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2420	-45	5	-1.83	143877675	59266	42.55	2465	2465	2415	3200	1730	2465	2427.66	2.00	0	-17427	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	791	5.15	0.85	12	0.18	470.00	2849.00	2655	20230619	-8.85	1825	20220930	32.60	2655	-8.85	20230619	2020	19.80	20230103	2655	-8.85	20230619	1825	32.60	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
55	20230721	110908	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2425	-40	5	-1.62	119884425	49354	35.43	2465	2465	2415	3200	1730	2465	2429.07	2.00	0	-11994	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	793	5.16	0.85	12	0.15	470.00	2849.00	2655	20230619	-8.66	1825	20220930	32.88	2655	-8.66	20230619	2020	20.05	20230103	2655	-8.66	20230619	1825	32.88	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
56	20230721	100907	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2430	-35	5	-1.42	49154515	20203	14.50	2465	2465	2415	3200	1730	2465	2433.03	2.00	0	-7457	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	794	5.17	0.85	12	0.06	470.00	2849.00	2655	20230619	-8.47	1825	20220930	33.15	2655	-8.47	20230619	2020	20.30	20230103	2655	-8.47	20230619	1825	33.15	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
57	20230721	090905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	-10	5	-0.41	8458825	3432	2.46	2465	2465	2445	3200	1730	2465	2464.69	2.00	0	-191	2518	2491	2463	2436	2408	2505	2450	33	735	100	1770	5	1	32684246	802	5.22	0.86	12	0.01	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	2.79	N	208140	100	32 억	653436	N	N	N	N
58	20230720	160857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	5	2	0.20	341187065	139282	55.06	2460	2490	2435	3195	1725	2460	2449.61	2.02	0	-5645	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	806	5.24	0.87	12	0.43	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
59	20230720	150857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-20	5	-0.81	304947160	124520	49.23	2460	2490	2435	3195	1725	2460	2448.98	2.02	0	-2196	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	797	5.19	0.86	12	0.38	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
60	20230720	140856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-15	5	-0.61	269606580	110046	43.50	2460	2490	2435	3195	1725	2460	2449.94	2.02	0	-2196	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	799	5.20	0.86	12	0.34	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
61	20230720	130857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-15	5	-0.61	183300280	74689	29.53	2460	2490	2435	3195	1725	2460	2454.18	2.02	0	-1505	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	799	5.20	0.86	12	0.23	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
62	20230720	120904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2455	-5	5	-0.20	174302090	71013	28.07	2460	2490	2435	3195	1725	2460	2454.51	2.02	0	-1483	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	802	5.22	0.86	12	0.22	470.00	2849.00	2655	20230619	-7.53	1825	20220930	34.52	2655	-7.53	20230619	2020	21.53	20230103	2655	-7.53	20230619	1825	34.52	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
63	20230720	110901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-15	5	-0.61	80782605	32844	12.98	2460	2490	2435	3195	1725	2460	2459.58	2.02	0	-2672	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	799	5.20	0.86	12	0.10	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
64	20230720	100851	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-15	5	-0.61	55675975	22554	8.92	2460	2490	2445	3195	1725	2460	2468.56	2.02	0	-3405	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	799	5.20	0.86	12	0.07	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
65	20230720	090853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-15	5	-0.61	4318620	1759	0.70	2460	2460	2445	3195	1725	2460	2455.16	2.02	0	5	2560	2510	2460	2410	2360	2485	2385	33	735	100	1770	5	1	32684246	799	5.20	0.86	12	0.01	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.89	N	208140	100	32 억	659075	N	N	N	N
66	20230719	160909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	619391140	252951	111.37	2500	2510	2410	3250	1750	2500	2448.66	2.10	0	-27422	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	804	5.23	0.86	12	0.77	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
67	20230719	150909	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-40	5	-1.60	616672840	251846	110.88	2500	2510	2410	3250	1750	2500	2448.61	2.10	0	-27338	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	804	5.23	0.86	12	0.77	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
68	20230719	140910	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	-35	5	-1.40	570727665	233189	102.67	2500	2510	2410	3250	1750	2500	2447.49	2.10	0	-23201	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	806	5.24	0.87	12	0.71	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
69	20230719	130859	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2440	-60	5	-2.40	491118865	200704	88.36	2500	2510	2410	3250	1750	2500	2446.98	2.10	0	-22445	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	797	5.19	0.86	12	0.61	470.00	2849.00	2655	20230619	-8.10	1825	20220930	33.70	2655	-8.10	20230619	2020	20.79	20230103	2655	-8.10	20230619	1825	33.70	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
70	20230719	120914	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2445	-55	5	-2.20	453956105	185440	81.64	2500	2510	2410	3250	1750	2500	2447.99	2.10	0	-20346	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	799	5.20	0.86	12	0.57	470.00	2849.00	2655	20230619	-7.91	1825	20220930	33.97	2655	-7.91	20230619	2020	21.04	20230103	2655	-7.91	20230619	1825	33.97	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
71	20230719	110911	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2450	-50	5	-2.00	238554995	96844	42.64	2500	2510	2435	3250	1750	2500	2463.29	2.10	0	-20777	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	801	5.21	0.86	12	0.30	470.00	2849.00	2655	20230619	-7.72	1825	20220930	34.25	2655	-7.72	20230619	2020	21.29	20230103	2655	-7.72	20230619	1825	34.25	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
72	20230719	100904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-25	5	-1.00	133597755	54005	23.78	2500	2510	2450	3250	1750	2500	2473.80	2.10	0	-17331	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	809	5.27	0.87	12	0.17	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
73	20230719	090904	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	0	3	0.00	36242740	14595	6.43	2500	2510	2470	3250	1750	2500	2483.23	2.10	0	-11194	2570	2535	2505	2470	2440	2520	2455	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.04	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	2.91	N	208140	100	32 억	686112	N	N	N	N
74	20230718	160902	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-10	5	-0.40	567030930	226130	128.82	2505	2540	2475	3260	1760	2510	2507.54	2.17	0	-21687	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.69	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
75	20230718	150901	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-35	5	-1.39	540265335	215385	122.70	2505	2540	2475	3260	1760	2510	2508.37	2.17	0	-16054	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	809	5.27	0.87	12	0.66	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
76	20230718	140857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-35	5	-1.39	492221260	196027	111.67	2505	2540	2475	3260	1760	2510	2510.99	2.17	0	-2802	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	809	5.27	0.87	12	0.60	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
77	20230718	130858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	5	2	0.20	416687330	165629	94.35	2505	2540	2495	3260	1760	2510	2515.79	2.17	0	2867	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	822	5.35	0.88	12	0.51	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
78	20230718	120906	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-5	5	-0.20	390581860	155199	88.41	2505	2540	2495	3260	1760	2510	2516.65	2.17	0	6506	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.47	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
79	20230718	110905	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	0	3	0.00	350104245	139022	79.20	2505	2540	2500	3260	1760	2510	2518.34	2.17	0	12548	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.43	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
80	20230718	100858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2540	30	2	1.20	184973975	73260	41.73	2505	2540	2500	3260	1760	2510	2524.90	2.17	0	12811	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	830	5.40	0.89	12	0.22	470.00	2849.00	2655	20230619	-4.33	1825	20220930	39.18	2655	-4.33	20230619	2020	25.74	20230103	2655	-4.33	20230619	1825	39.18	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
81	20230718	090856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	0	3	0.00	11298325	4502	2.56	2505	2515	2505	3260	1760	2510	2509.62	2.17	0	2011	2573	2541	2508	2476	2443	2557	2492	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.01	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	2.86	N	208140	100	32 억	707713	N	N	N	N
82	20230717	160858	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	10	2	0.40	436194205	174195	108.86	2505	2540	2475	3250	1750	2500	2504.03	2.07	0	32643	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	820	5.34	0.88	12	0.53	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
83	20230717	150854	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	-5	5	-0.20	413121405	164977	103.10	2505	2540	2475	3250	1750	2500	2504.12	2.07	0	34338	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	815	5.31	0.88	12	0.50	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
84	20230717	140857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	0	3	0.00	392540295	156720	97.94	2505	2540	2475	3250	1750	2500	2504.72	2.07	0	35263	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.48	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
85	20230717	130848	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	-15	5	-0.60	363193985	144939	90.58	2505	2540	2475	3250	1750	2500	2505.84	2.07	0	39690	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	812	5.29	0.87	12	0.44	470.00	2849.00	2655	20230619	-6.40	1825	20220930	36.16	2655	-6.40	20230619	2020	23.02	20230103	2655	-6.40	20230619	1825	36.16	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
86	20230717	120900	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	-5	5	-0.20	312434550	124492	77.80	2505	2540	2475	3250	1750	2500	2509.68	2.07	0	37618	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	815	5.31	0.88	12	0.38	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
87	20230717	110850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	15	2	0.60	229774215	91448	57.15	2505	2540	2475	3250	1750	2500	2512.62	2.07	0	32647	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	822	5.35	0.88	12	0.28	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
88	20230717	100850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	15	2	0.60	137026985	54527	34.08	2505	2540	2475	3250	1750	2500	2513.01	2.07	0	19373	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	822	5.35	0.88	12	0.17	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
89	20230717	090850	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-10	5	-0.40	13346605	5347	3.34	2505	2505	2475	3250	1750	2500	2496.09	2.07	0	-820	2560	2530	2500	2470	2440	2515	2455	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	0.02	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.87	N	208140	100	32 억	675070	N	N	N	N
90	20230714	160849	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-20	5	-0.79	397833675	160017	61.66	2530	2530	2470	3275	1765	2520	2486.00	2.33	0	-87617	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	817	5.32	0.88	12	0.49	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
91	20230714	150853	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-30	5	-1.19	337474210	135864	52.36	2530	2530	2470	3275	1765	2520	2483.91	2.33	0	-80323	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	814	5.30	0.87	12	0.42	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
92	20230714	140857	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-40	5	-1.59	257021945	103612	39.93	2530	2530	2470	3275	1765	2520	2480.62	2.33	0	-63995	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	811	5.28	0.87	12	0.32	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
93	20230714	130845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2485	-35	5	-1.39	234505850	94547	36.43	2530	2530	2470	3275	1765	2520	2480.31	2.33	0	-60698	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	812	5.29	0.87	12	0.29	470.00	2849.00	2655	20230619	-6.40	1825	20220930	36.16	2655	-6.40	20230619	2020	23.02	20230103	2655	-6.40	20230619	1825	36.16	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
94	20230714	120845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-40	5	-1.59	211217825	85155	32.81	2530	2530	2470	3275	1765	2520	2480.39	2.33	0	-55401	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	811	5.28	0.87	12	0.26	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
95	20230714	110855	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-40	5	-1.59	184324715	74293	28.63	2530	2530	2470	3275	1765	2520	2481.05	2.33	0	-49708	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	811	5.28	0.87	12	0.23	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
96	20230714	100856	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	-50	5	-1.98	146798195	59130	22.79	2530	2530	2470	3275	1765	2520	2482.63	2.33	0	-44232	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	807	5.26	0.87	12	0.18	470.00	2849.00	2655	20230619	-6.97	1825	20220930	35.34	2655	-6.97	20230619	2020	22.28	20230103	2655	-6.97	20230619	1825	35.34	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
97	20230714	090852	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	-5	5	-0.20	2626505	1046	0.40	2530	2530	2505	3275	1765	2520	2510.99	2.33	0	0	2596	2557	2511	2472	2426	2577	2492	33	755	100	1810	5	1	32684246	822	5.35	0.88	12	0.00	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	2.89	N	208140	100	32 억	762687	N	N	N	N
98	20230713	160847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	30	2	1.20	651012275	259481	208.49	2470	2550	2465	3235	1745	2490	2508.90	2.21	0	39126	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	824	5.36	0.88	12	0.79	470.00	2849.00	2655	20230619	-5.08	1825	20220930	38.08	2655	-5.08	20230619	2020	24.75	20230103	2655	-5.08	20230619	1825	38.08	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
99	20230713	150843	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	20	2	0.80	631327080	251657	202.20	2470	2550	2465	3235	1745	2490	2508.68	2.21	0	40040	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	820	5.34	0.88	12	0.77	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
100	20230713	140842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	25	2	1.00	441347260	175782	141.24	2470	2550	2465	3235	1745	2490	2510.76	2.21	0	27668	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	822	5.35	0.88	12	0.54	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
101	20230713	130847	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	20	2	0.80	396468005	157898	126.87	2470	2550	2465	3235	1745	2490	2510.91	2.21	0	26473	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	820	5.34	0.88	12	0.48	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
102	20230713	120842	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	35	2	1.41	331892360	132193	106.21	2470	2550	2465	3235	1745	2490	2510.67	2.21	0	36101	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	825	5.37	0.89	12	0.40	470.00	2849.00	2655	20230619	-4.90	1825	20220930	38.36	2655	-4.90	20230619	2020	25.00	20230103	2655	-4.90	20230619	1825	38.36	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
103	20230713	110845	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	45	2	1.81	252506250	100904	81.07	2470	2535	2465	3235	1745	2490	2502.44	2.21	0	30209	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	829	5.39	0.89	12	0.31	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
104	20230713	100840	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	5	2	0.20	74867780	30174	24.24	2470	2495	2465	3235	1745	2490	2481.20	2.21	0	7025	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	815	5.31	0.88	12	0.09	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
105	20230713	090837	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-15	5	-0.60	24262015	9776	7.85	2470	2490	2470	3235	1745	2490	2481.79	2.21	0	2766	2516	2502	2476	2462	2436	2510	2470	33	745	100	1790	5	1	32684246	809	5.27	0.87	12	0.03	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	3.00	N	208140	100	32 억	723561	N	N	N	N
106	20230712	160838	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	10	2	0.40	302124425	122256	42.75	2480	2490	2450	3220	1740	2480	2470.87	2.26	0	-16010	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	814	5.30	0.87	12	0.37	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
107	20230712	150833	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	0	3	0.00	260918065	105645	36.94	2480	2490	2450	3220	1740	2480	2469.76	2.26	0	-15454	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	811	5.28	0.87	12	0.32	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
108	20230712	140830	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	10	2	0.40	210136660	85151	29.77	2480	2490	2450	3220	1740	2480	2467.81	2.26	0	-14701	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	814	5.30	0.87	12	0.26	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
109	20230712	130832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-5	5	-0.20	152285460	61795	21.61	2480	2480	2450	3220	1740	2480	2464.36	2.26	0	-8352	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	809	5.27	0.87	12	0.19	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
110	20230712	120836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-20	5	-0.81	114635860	46520	16.27	2480	2480	2450	3220	1740	2480	2464.23	2.26	0	-7225	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	804	5.23	0.86	12	0.14	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
111	20230712	110836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2460	-20	5	-0.81	94328420	38245	13.37	2480	2480	2450	3220	1740	2480	2466.42	2.26	0	-6101	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	804	5.23	0.86	12	0.12	470.00	2849.00	2655	20230619	-7.34	1825	20220930	34.79	2655	-7.34	20230619	2020	21.78	20230103	2655	-7.34	20230619	1825	34.79	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
112	20230712	100835	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2465	-15	5	-0.60	50351985	20358	7.12	2480	2480	2465	3220	1740	2480	2473.33	2.26	0	-4397	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	806	5.24	0.87	12	0.06	470.00	2849.00	2655	20230619	-7.16	1825	20220930	35.07	2655	-7.16	20230619	2020	22.03	20230103	2655	-7.16	20230619	1825	35.07	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
113	20230712	090836	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	0	3	0.00	19101580	7710	2.70	2480	2480	2465	3220	1740	2480	2477.51	2.26	0	-1911	2546	2512	2486	2452	2426	2500	2440	33	740	100	1780	5	1	32684246	811	5.28	0.87	12	0.02	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.93	N	208140	100	32 억	739571	N	N	N	N
114	20230711	160824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-35	5	-1.39	708015475	285895	116.38	2515	2520	2460	3265	1765	2515	2476.32	2.42	0	-51291	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	811	5.28	0.87	12	0.87	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
115	20230711	150821	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-35	5	-1.39	615645505	248499	101.16	2515	2520	2460	3265	1765	2515	2477.27	2.42	0	-45999	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	811	5.28	0.87	12	0.76	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
116	20230711	140817	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-35	5	-1.39	504298405	203371	82.79	2515	2520	2460	3265	1765	2515	2479.48	2.42	0	-44574	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	811	5.28	0.87	12	0.62	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
117	20230711	130808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	-45	5	-1.79	431636025	173937	70.81	2515	2520	2460	3265	1765	2515	2481.32	2.42	0	-36090	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	807	5.26	0.87	12	0.53	470.00	2849.00	2655	20230619	-6.97	1825	20220930	35.34	2655	-6.97	20230619	2020	22.28	20230103	2655	-6.97	20230619	1825	35.34	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
118	20230711	120827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-40	5	-1.59	420445010	169413	68.96	2515	2520	2460	3265	1765	2515	2481.53	2.42	0	-33943	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	809	5.27	0.87	12	0.52	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
119	20230711	110832	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-35	5	-1.39	306097190	123107	50.11	2515	2520	2470	3265	1765	2515	2486.14	2.42	0	-9934	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	811	5.28	0.87	12	0.38	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
120	20230711	100829	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	-20	5	-0.80	145804910	58461	23.80	2515	2520	2470	3265	1765	2515	2493.59	2.42	0	1777	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	815	5.31	0.88	12	0.18	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
121	20230711	090827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2470	-45	5	-1.79	88212515	35357	14.39	2515	2520	2470	3265	1765	2515	2494.17	2.42	0	1628	2578	2546	2523	2491	2468	2535	2480	33	750	100	1810	5	1	32684246	807	5.26	0.87	12	0.11	470.00	2849.00	2655	20230619	-6.97	1825	20220930	35.34	2655	-6.97	20230619	2020	22.28	20230103	2655	-6.97	20230619	1825	35.34	20220930	2.89	N	208140	100	32 억	791769	N	N	N	N
122	20230710	160819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	-35	5	-1.37	599718710	237848	73.91	2550	2555	2500	3315	1785	2550	2521.49	2.44	0	-5792	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	822	5.35	0.88	12	0.73	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
123	20230710	150822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-45	5	-1.76	527581170	209099	64.98	2550	2555	2505	3315	1785	2550	2523.12	2.44	0	4801	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	819	5.33	0.88	12	0.64	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
124	20230710	140813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	-15	5	-0.59	468275870	185463	57.63	2550	2555	2505	3315	1785	2550	2524.90	2.44	0	15545	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	829	5.39	0.89	12	0.57	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
125	20230710	130803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	-15	5	-0.59	350134845	138538	43.05	2550	2555	2505	3315	1785	2550	2527.36	2.44	0	21234	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	829	5.39	0.89	12	0.42	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
126	20230710	120825	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	-5	5	-0.20	325211875	128698	39.99	2550	2555	2505	3315	1785	2550	2526.94	2.44	0	24164	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	832	5.41	0.89	12	0.39	470.00	2849.00	2655	20230619	-4.14	1825	20220930	39.45	2655	-4.14	20230619	2020	25.99	20230103	2655	-4.14	20230619	1825	39.45	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
127	20230710	110822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	-20	5	-0.78	287626430	113888	35.39	2550	2555	2505	3315	1785	2550	2525.52	2.44	0	27654	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	827	5.38	0.89	12	0.35	470.00	2849.00	2655	20230619	-4.71	1825	20220930	38.63	2655	-4.71	20230619	2020	25.25	20230103	2655	-4.71	20230619	1825	38.63	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
128	20230710	100824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	-20	5	-0.78	238991610	94702	29.43	2550	2555	2505	3315	1785	2550	2523.62	2.44	0	38247	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	827	5.38	0.89	12	0.29	470.00	2849.00	2655	20230619	-4.71	1825	20220930	38.63	2655	-4.71	20230619	2020	25.25	20230103	2655	-4.71	20230619	1825	38.63	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
129	20230710	090815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	-25	5	-0.98	41043865	16248	5.05	2550	2550	2505	3315	1785	2550	2526.09	2.44	0	2270	2650	2600	2540	2490	2430	2570	2460	33	765	100	1830	5	1	32684246	825	5.37	0.89	12	0.05	470.00	2849.00	2655	20230619	-4.90	1825	20220930	38.36	2655	-4.90	20230619	2020	25.00	20230103	2655	-4.90	20230619	1825	38.36	20220930	2.96	N	208140	100	32 억	797444	N	N	N	N
130	20230707	160813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2550	-50	5	-1.92	814395505	321773	87.57	2560	2590	2480	3380	1820	2600	2530.96	2.84	0	-133164	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	833	5.43	0.90	12	0.98	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
131	20230707	150813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	-55	5	-2.12	798495360	315525	85.87	2560	2590	2480	3380	1820	2600	2530.69	2.84	0	-131689	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	832	5.41	0.89	12	0.97	470.00	2849.00	2655	20230619	-4.14	1825	20220930	39.45	2655	-4.14	20230619	2020	25.99	20230103	2655	-4.14	20230619	1825	39.45	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
132	20230707	140827	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2550	-50	5	-1.92	709722775	280781	76.41	2560	2590	2480	3380	1820	2600	2527.67	2.84	0	-112543	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	833	5.43	0.90	12	0.86	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
133	20230707	130817	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-110	5	-4.23	510240330	201675	54.88	2560	2590	2485	3380	1820	2600	2530.01	2.84	0	-94449	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	814	5.30	0.87	12	0.62	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
134	20230707	120822	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2525	-75	5	-2.88	316265040	124109	33.78	2560	2590	2505	3380	1820	2600	2548.28	2.84	0	-34728	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	825	5.37	0.89	12	0.38	470.00	2849.00	2655	20230619	-4.90	1825	20220930	38.36	2655	-4.90	20230619	2020	25.00	20230103	2655	-4.90	20230619	1825	38.36	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
135	20230707	110824	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2530	-70	5	-2.69	267163695	104603	28.47	2560	2590	2505	3380	1820	2600	2554.07	2.84	0	-16553	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	827	5.38	0.89	12	0.32	470.00	2849.00	2655	20230619	-4.71	1825	20220930	38.63	2655	-4.71	20230619	2020	25.25	20230103	2655	-4.71	20230619	1825	38.63	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
136	20230707	100813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	-65	5	-2.50	215154965	83961	22.85	2560	2590	2520	3380	1820	2600	2562.56	2.84	0	-3357	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	829	5.39	0.89	12	0.26	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
137	20230707	090815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2590	-10	5	-0.38	53785775	20880	5.68	2560	2590	2555	3380	1820	2600	2575.95	2.84	0	5182	2700	2650	2560	2510	2420	2675	2535	33	780	100	1870	5	1	32684246	847	5.51	0.91	12	0.06	470.00	2849.00	2655	20230619	-2.45	1825	20220930	41.92	2655	-2.45	20230619	2020	28.22	20230103	2655	-2.45	20230619	1825	41.92	20220930	2.92	N	208140	100	32 억	927360	N	N	N	N
138	20230706	160814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2600	95	2	3.79	912837880	358685	107.91	2505	2610	2470	3255	1755	2505	2543.03	2.80	0	9841	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	850	5.53	0.91	12	1.10	470.00	2849.00	2655	20230619	-2.07	1825	20220930	42.47	2655	-2.07	20230619	2020	28.71	20230103	2655	-2.07	20230619	1825	42.47	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
139	20230706	150814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	40	2	1.60	496380605	197515	59.42	2505	2545	2470	3255	1755	2505	2513.13	2.80	0	25457	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	832	5.41	0.89	12	0.60	470.00	2849.00	2655	20230619	-4.14	1825	20220930	39.45	2655	-4.14	20230619	2020	25.99	20230103	2655	-4.14	20230619	1825	39.45	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
140	20230706	140815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2535	30	2	1.20	352847580	140853	42.38	2505	2540	2470	3255	1755	2505	2505.08	2.80	0	26432	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	829	5.39	0.89	12	0.43	470.00	2849.00	2655	20230619	-4.52	1825	20220930	38.90	2655	-4.52	20230619	2020	25.50	20230103	2655	-4.52	20230619	1825	38.90	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
141	20230706	130815	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	0	3	0.00	211586885	84891	25.54	2505	2525	2470	3255	1755	2505	2492.45	2.80	0	5904	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.26	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
142	20230706	120804	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	-5	5	-0.20	148392175	59585	17.93	2505	2525	2470	3255	1755	2505	2490.43	2.80	0	-797	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	817	5.32	0.88	12	0.18	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
143	20230706	110819	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	0	3	0.00	102422470	41233	12.41	2505	2525	2470	3255	1755	2505	2483.99	2.80	0	2765	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.13	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
144	20230706	100814	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2475	-30	5	-1.20	64815260	26116	7.86	2505	2525	2470	3255	1755	2505	2481.82	2.80	0	-3113	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	809	5.27	0.87	12	0.08	470.00	2849.00	2655	20230619	-6.78	1825	20220930	35.62	2655	-6.78	20230619	2020	22.52	20230103	2655	-6.78	20230619	1825	35.62	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
145	20230706	090813	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-25	5	-1.00	15054555	6048	1.82	2505	2525	2480	3255	1755	2505	2489.18	2.80	0	-1317	2615	2560	2525	2470	2435	2542	2452	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	0.02	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	3.05	N	208140	100	32 억	916123	N	N	N	N
146	20230705	160810	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-75	5	-2.91	836214610	331930	89.21	2565	2580	2490	3350	1810	2580	2519.28	3.14	0	-101780	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	819	5.33	0.88	12	1.02	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
147	20230705	150806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	-60	5	-2.33	724142200	287079	77.16	2565	2580	2490	3350	1810	2580	2522.45	3.14	0	-105745	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	824	5.36	0.88	12	0.88	470.00	2849.00	2655	20230619	-5.08	1825	20220930	38.08	2655	-5.08	20230619	2020	24.75	20230103	2655	-5.08	20230619	1825	38.08	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
148	20230705	140757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	-60	5	-2.33	608537430	241171	64.82	2565	2580	2490	3350	1810	2580	2523.26	3.14	0	-96185	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	824	5.36	0.88	12	0.74	470.00	2849.00	2655	20230619	-5.08	1825	20220930	38.08	2655	-5.08	20230619	2020	24.75	20230103	2655	-5.08	20230619	1825	38.08	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
149	20230705	130801	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	-75	5	-2.91	488715325	193245	51.94	2565	2580	2490	3350	1810	2580	2528.99	3.14	0	-78145	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	819	5.33	0.88	12	0.59	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
150	20230705	120759	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	-65	5	-2.52	385959290	152199	40.91	2565	2580	2505	3350	1810	2580	2535.89	3.14	0	-59964	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	822	5.35	0.88	12	0.47	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
151	20230705	110808	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2540	-40	5	-1.55	261825705	102884	27.65	2565	2580	2525	3350	1810	2580	2544.86	3.14	0	-26924	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	830	5.40	0.89	12	0.31	470.00	2849.00	2655	20230619	-4.33	1825	20220930	39.18	2655	-4.33	20230619	2020	25.74	20230103	2655	-4.33	20230619	1825	39.18	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
152	20230705	100802	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2545	-35	5	-1.36	179807360	70469	18.94	2565	2580	2535	3350	1810	2580	2551.58	3.14	0	-15249	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	832	5.41	0.89	12	0.22	470.00	2849.00	2655	20230619	-4.14	1825	20220930	39.45	2655	-4.14	20230619	2020	25.99	20230103	2655	-4.14	20230619	1825	39.45	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
153	20230705	090800	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2565	-15	5	-0.58	32196175	12562	3.38	2565	2580	2550	3350	1810	2580	2562.98	3.14	0	-3193	2656	2617	2541	2502	2426	2637	2522	33	770	100	1850	5	1	32684246	838	5.46	0.90	12	0.04	470.00	2849.00	2655	20230619	-3.39	1825	20220930	40.55	2655	-3.39	20230619	2020	26.98	20230103	2655	-3.39	20230619	1825	40.55	20220930	3.14	N	208140	100	32 억	1024667	N	N	N	N
154	20230704	160757	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2580	75	2	2.99	933772395	368326	258.76	2490	2580	2465	3255	1755	2505	2533.89	2.99	0	45152	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	843	5.49	0.91	12	1.13	470.00	2849.00	2655	20230619	-2.82	1825	20220930	41.37	2655	-2.82	20230619	2020	27.72	20230103	2655	-2.82	20230619	1825	41.37	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
155	20230704	150748	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2575	70	2	2.79	815490260	322323	226.44	2490	2580	2465	3255	1755	2505	2530.04	2.99	0	45424	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	842	5.48	0.90	12	0.99	470.00	2849.00	2655	20230619	-3.01	1825	20220930	41.10	2655	-3.01	20230619	2020	27.48	20230103	2655	-3.01	20230619	1825	41.10	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
156	20230704	140753	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2550	45	2	1.80	475022765	189395	133.06	2490	2555	2465	3255	1755	2505	2508.11	2.99	0	29093	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	833	5.43	0.90	12	0.58	470.00	2849.00	2655	20230619	-3.95	1825	20220930	39.73	2655	-3.95	20230619	2020	26.24	20230103	2655	-3.95	20230619	1825	39.73	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
157	20230704	130742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	0	3	0.00	245668070	98728	69.36	2490	2515	2465	3255	1755	2505	2488.33	2.99	0	-1250	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.30	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
158	20230704	120751	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-15	5	-0.60	190704015	76687	53.88	2490	2515	2465	3255	1755	2505	2486.78	2.99	0	-10317	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	0.23	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
159	20230704	110745	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2490	-15	5	-0.60	144176680	57975	40.73	2490	2515	2465	3255	1755	2505	2486.88	2.99	0	-14769	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	814	5.30	0.87	12	0.18	470.00	2849.00	2655	20230619	-6.21	1825	20220930	36.44	2655	-6.21	20230619	2020	23.27	20230103	2655	-6.21	20230619	1825	36.44	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
160	20230704	100743	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2480	-25	5	-1.00	89388445	35882	25.21	2490	2515	2475	3255	1755	2505	2491.18	2.99	0	-9664	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	811	5.28	0.87	12	0.11	470.00	2849.00	2655	20230619	-6.59	1825	20220930	35.89	2655	-6.59	20230619	2020	22.77	20230103	2655	-6.59	20230619	1825	35.89	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
161	20230704	090741	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	0	3	0.00	30476975	12248	8.60	2490	2505	2485	3255	1755	2505	2488.32	2.99	0	-4315	2541	2522	2506	2487	2471	2532	2497	33	750	100	1800	5	1	32684246	819	5.33	0.88	12	0.04	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.15	N	208140	100	32 억	978434	N	N	N	N
162	20230703	160734	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2505	15	2	0.60	356547700	142249	142.38	2490	2525	2490	3235	1745	2490	2506.51	2.99	0	2801	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	819	5.33	0.88	12	0.44	470.00	2849.00	2655	20230619	-5.65	1825	20220930	37.26	2655	-5.65	20230619	2020	24.01	20230103	2655	-5.65	20230619	1825	37.26	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
163	20230703	150742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	5	2	0.20	336663910	134304	134.43	2490	2525	2490	3235	1745	2490	2506.73	2.99	0	7936	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	815	5.31	0.88	12	0.41	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
164	20230703	140742	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2495	5	2	0.20	289437195	115354	115.46	2490	2525	2490	3235	1745	2490	2509.12	2.99	0	12396	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	815	5.31	0.88	12	0.35	470.00	2849.00	2655	20230619	-6.03	1825	20220930	36.71	2655	-6.03	20230619	2020	23.51	20230103	2655	-6.03	20230619	1825	36.71	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
165	20230703	130736	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2510	20	2	0.80	270117145	107624	107.72	2490	2525	2490	3235	1745	2490	2509.82	2.99	0	13388	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	820	5.34	0.88	12	0.33	470.00	2849.00	2655	20230619	-5.46	1825	20220930	37.53	2655	-5.46	20230619	2020	24.26	20230103	2655	-5.46	20230619	1825	37.53	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
166	20230703	120744	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	25	2	1.00	211668250	84315	84.39	2490	2525	2490	3235	1745	2490	2510.45	2.99	0	13693	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	822	5.35	0.88	12	0.26	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
167	20230703	110738	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2520	30	2	1.20	179172355	71392	71.46	2490	2525	2490	3235	1745	2490	2509.70	2.99	0	15315	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	824	5.36	0.88	12	0.22	470.00	2849.00	2655	20230619	-5.08	1825	20220930	38.08	2655	-5.08	20230619	2020	24.75	20230103	2655	-5.08	20230619	1825	38.08	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
168	20230703	100727	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2515	25	2	1.00	122067305	48665	48.71	2490	2525	2490	3235	1745	2490	2508.32	2.99	0	8646	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	822	5.35	0.88	12	0.15	470.00	2849.00	2655	20230619	-5.27	1825	20220930	37.81	2655	-5.27	20230619	2020	24.50	20230103	2655	-5.27	20230619	1825	37.81	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N
169	20230703	090734	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	2500	10	2	0.40	21669295	8698	8.71	2490	2500	2490	3235	1745	2490	2491.30	2.99	0	-4	2543	2516	2473	2446	2403	2530	2460	33	745	100	1790	5	1	32684246	817	5.32	0.88	12	0.03	470.00	2849.00	2655	20230619	-5.84	1825	20220930	36.99	2655	-5.84	20230619	2020	23.76	20230103	2655	-5.84	20230619	1825	36.99	20220930	3.14	N	208140	100	32 억	975633	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History