KissMeData/276730/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1264	11	2	0.88	172417040	137226	125.75	1250	1271	1239	1628	878	1253	1256.45	0.57	0	33634	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	729	-2.93	2.41	12	0.24	-432.00	524.00	2680	20220803	-52.84	1188	20230726	6.40	2080	-39.23	20230412	1188	6.40	20230726	2680	-52.84	20220803	1188	6.40	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
3	20230731	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1262	9	2	0.72	161607253	128666	117.90	1250	1271	1239	1628	878	1253	1256.02	0.57	0	33110	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	728	-2.92	2.41	12	0.22	-432.00	524.00	2680	20220803	-52.91	1188	20230726	6.23	2080	-39.33	20230412	1188	6.23	20230726	2680	-52.91	20220803	1188	6.23	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
4	20230731	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1265	12	2	0.96	135934068	108346	99.28	1250	1271	1239	1628	878	1253	1254.63	0.57	0	29288	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	729	-2.93	2.41	12	0.19	-432.00	524.00	2680	20220803	-52.80	1188	20230726	6.48	2080	-39.18	20230412	1188	6.48	20230726	2680	-52.80	20220803	1188	6.48	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
5	20230731	131052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1259	6	2	0.48	121937710	97238	89.10	1250	1271	1239	1628	878	1253	1254.01	0.57	0	29309	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	726	-2.91	2.40	12	0.17	-432.00	524.00	2680	20220803	-53.02	1188	20230726	5.98	2080	-39.47	20230412	1188	5.98	20230726	2680	-53.02	20220803	1188	5.98	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
6	20230731	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1264	11	2	0.88	106210066	84828	77.73	1250	1265	1239	1628	878	1253	1252.06	0.57	0	35101	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	729	-2.93	2.41	12	0.15	-432.00	524.00	2680	20220803	-52.84	1188	20230726	6.40	2080	-39.23	20230412	1188	6.40	20230726	2680	-52.84	20220803	1188	6.40	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
7	20230731	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1252	-1	5	-0.08	81954367	65491	60.01	1250	1260	1239	1628	878	1253	1251.38	0.57	0	26465	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	722	-2.90	2.39	12	0.11	-432.00	524.00	2680	20220803	-53.28	1188	20230726	5.39	2080	-39.81	20230412	1188	5.39	20230726	2680	-53.28	20220803	1188	5.39	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
8	20230731	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1249	-4	5	-0.32	30454272	24410	22.37	1250	1260	1239	1628	878	1253	1247.61	0.57	0	6037	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	720	-2.89	2.38	12	0.04	-432.00	524.00	2680	20220803	-53.40	1188	20230726	5.13	2080	-39.95	20230412	1188	5.13	20230726	2680	-53.40	20220803	1188	5.13	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
9	20230731	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1250	-3	5	-0.24	61250	49	0.04	1250	1250	1250	1628	878	1253	1250.00	0.57	0	5397	1293	1273	1246	1226	1199	1283	1236	288	375	500	870	1	1	57650091	721	-2.89	2.39	12	0.00	-432.00	524.00	2680	20220803	-53.36	1188	20230726	5.22	2080	-39.90	20230412	1188	5.22	20230726	2680	-53.36	20220803	1188	5.22	20230726	0.25	N	276730	500	288 억	330921	N	N	N	N
10	20230728	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1253	31	2	2.54	130850561	105477	82.80	1222	1266	1219	1588	856	1222	1240.56	0.53	0	25964	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	722	-2.90	2.39	12	0.18	-432.00	524.00	2680	20220803	-53.25	1188	20230726	5.47	2080	-39.76	20230412	1188	5.47	20230726	2680	-53.25	20220803	1188	5.47	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
11	20230728	151048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1250	28	2	2.29	123315539	99459	78.07	1222	1266	1219	1588	856	1222	1239.86	0.53	0	26030	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	721	-2.89	2.39	12	0.17	-432.00	524.00	2680	20220803	-53.36	1188	20230726	5.22	2080	-39.90	20230412	1188	5.22	20230726	2680	-53.36	20220803	1188	5.22	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
12	20230728	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1250	28	2	2.29	103883803	83871	65.84	1222	1266	1219	1588	856	1222	1238.61	0.53	0	21020	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	721	-2.89	2.39	12	0.15	-432.00	524.00	2680	20220803	-53.36	1188	20230726	5.22	2080	-39.90	20230412	1188	5.22	20230726	2680	-53.36	20220803	1188	5.22	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
13	20230728	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1246	24	2	1.96	89263456	72132	56.62	1222	1266	1219	1588	856	1222	1237.50	0.53	0	18537	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	718	-2.88	2.38	12	0.13	-432.00	524.00	2680	20220803	-53.51	1188	20230726	4.88	2080	-40.10	20230412	1188	4.88	20230726	2680	-53.51	20220803	1188	4.88	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
14	20230728	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1245	23	2	1.88	63389765	51453	40.39	1222	1266	1219	1588	856	1222	1231.99	0.53	0	21596	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	718	-2.88	2.38	12	0.09	-432.00	524.00	2680	20220803	-53.54	1188	20230726	4.80	2080	-40.14	20230412	1188	4.80	20230726	2680	-53.54	20220803	1188	4.80	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
15	20230728	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1237	15	2	1.23	43807069	35724	28.04	1222	1237	1219	1588	856	1222	1226.26	0.53	0	15785	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	713	-2.86	2.36	12	0.06	-432.00	524.00	2680	20220803	-53.84	1188	20230726	4.12	2080	-40.53	20230412	1188	4.12	20230726	2680	-53.84	20220803	1188	4.12	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
16	20230728	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1228	6	2	0.49	26530576	21685	17.02	1222	1230	1219	1588	856	1222	1223.45	0.53	0	3939	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	708	-2.84	2.34	12	0.04	-432.00	524.00	2680	20220803	-54.18	1188	20230726	3.37	2080	-40.96	20230412	1188	3.37	20230726	2680	-54.18	20220803	1188	3.37	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
17	20230728	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1219	-3	5	-0.25	12770580	10453	8.21	1222	1225	1219	1588	856	1222	1221.71	0.53	0	820	1260	1241	1226	1207	1192	1250	1216	288	366	500	850	1	1	57650091	703	-2.82	2.33	12	0.02	-432.00	524.00	2680	20220803	-54.51	1188	20230726	2.61	2080	-41.39	20230412	1188	2.61	20230726	2680	-54.51	20220803	1188	2.61	20230726	0.25	N	276730	500	288 억	304957	N	N	N	N
18	20230727	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1222	4	2	0.33	155847630	126752	33.17	1211	1245	1211	1583	853	1218	1229.63	0.51	10199	11086	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	704	-2.83	2.33	12	0.22	-432.00	524.00	2680	20220803	-54.40	1188	20230726	2.86	2080	-41.25	20230412	1188	2.86	20230726	2680	-54.40	20220803	1188	2.86	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
19	20230727	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1224	6	2	0.49	136226358	110733	28.98	1211	1245	1211	1583	853	1218	1230.22	0.51	10199	11086	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	706	-2.83	2.34	12	0.19	-432.00	524.00	2680	20220803	-54.33	1188	20230726	3.03	2080	-41.15	20230412	1188	3.03	20230726	2680	-54.33	20220803	1188	3.03	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
20	20230727	141040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1225	7	2	0.57	115405454	93734	24.53	1211	1245	1211	1583	853	1218	1231.20	0.51	10199	8477	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	706	-2.84	2.34	12	0.16	-432.00	524.00	2680	20220803	-54.29	1188	20230726	3.11	2080	-41.11	20230412	1188	3.11	20230726	2680	-54.29	20220803	1188	3.11	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
21	20230727	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1226	8	2	0.66	105035775	85273	22.32	1211	1245	1211	1583	853	1218	1231.76	0.51	10199	8179	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	707	-2.84	2.34	12	0.15	-432.00	524.00	2680	20220803	-54.25	1188	20230726	3.20	2080	-41.06	20230412	1188	3.20	20230726	2680	-54.25	20220803	1188	3.20	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
22	20230727	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1228	10	2	0.82	89364576	72503	18.97	1211	1245	1211	1583	853	1218	1232.56	0.51	10199	10071	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	708	-2.84	2.34	12	0.13	-432.00	524.00	2680	20220803	-54.18	1188	20230726	3.37	2080	-40.96	20230412	1188	3.37	20230726	2680	-54.18	20220803	1188	3.37	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
23	20230727	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1235	17	2	1.40	74195387	60265	15.77	1211	1242	1211	1583	853	1218	1231.15	0.51	10199	12337	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	712	-2.86	2.36	12	0.10	-432.00	524.00	2680	20220803	-53.92	1188	20230726	3.96	2080	-40.62	20230412	1188	3.96	20230726	2680	-53.92	20220803	1188	3.96	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
24	20230727	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1233	15	2	1.23	41535301	33816	8.85	1211	1235	1211	1583	853	1218	1228.27	0.51	10199	2909	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	711	-2.85	2.35	12	0.06	-432.00	524.00	2680	20220803	-53.99	1188	20230726	3.79	2080	-40.72	20230412	1188	3.79	20230726	2680	-53.99	20220803	1188	3.79	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
25	20230727	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1227	9	2	0.74	8725027	7135	1.87	1211	1235	1211	1583	853	1218	1222.85	0.51	10199	-684	1306	1262	1225	1181	1144	1243	1162	288	365	500	850	1	1	57650091	707	-2.84	2.34	12	0.01	-432.00	524.00	2680	20220803	-54.22	1188	20230726	3.28	2080	-41.01	20230412	1188	3.28	20230726	2680	-54.22	20220803	1188	3.28	20230726	0.25	N	276730	500	288 억	293871	N	N	N	N
26	20230726	161038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1218	-52	5	-4.09	457185522	380370	216.59	1269	1269	1188	1651	889	1270	1201.94	0.49	0	12228	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	702	-2.82	2.32	12	0.66	-432.00	524.00	2680	20220803	-54.55	1188	20230726	2.53	2080	-41.44	20230412	1188	2.53	20230726	2680	-54.55	20220803	1188	2.53	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
27	20230726	151044	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1193	-77	5	-6.06	441321809	367207	209.10	1269	1269	1188	1651	889	1270	1201.83	0.49	0	13052	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	688	-2.76	2.28	12	0.64	-432.00	524.00	2680	20220803	-55.49	1188	20230726	0.42	2080	-42.64	20230412	1188	0.42	20230726	2680	-55.49	20220803	1188	0.42	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
28	20230726	141036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1188	-82	5	-6.46	426171836	354505	201.87	1269	1269	1188	1651	889	1270	1202.16	0.49	0	12632	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	685	-2.75	2.27	12	0.61	-432.00	524.00	2680	20220803	-55.67	1188	20230726	0.00	2080	-42.88	20230412	1188	0.00	20230726	2680	-55.67	20220803	1188	0.00	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
29	20230726	131033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1188	-82	5	-6.46	373524136	310220	176.65	1269	1269	1188	1651	889	1270	1204.06	0.49	0	17367	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	685	-2.75	2.27	12	0.54	-432.00	524.00	2680	20220803	-55.67	1188	20230726	0.00	2080	-42.88	20230412	1188	0.00	20230726	2680	-55.67	20220803	1188	0.00	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
30	20230726	121036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1192	-78	5	-6.14	320124266	265313	151.08	1269	1269	1188	1651	889	1270	1206.59	0.49	0	17752	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	687	-2.76	2.27	12	0.46	-432.00	524.00	2680	20220803	-55.52	1188	20230726	0.34	2080	-42.69	20230412	1188	0.34	20230726	2680	-55.52	20220803	1188	0.34	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
31	20230726	111030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1198	-72	5	-5.67	289958293	240013	136.67	1269	1269	1188	1651	889	1270	1208.09	0.49	0	17367	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	691	-2.77	2.29	12	0.42	-432.00	524.00	2680	20220803	-55.30	1188	20230726	0.84	2080	-42.40	20230412	1188	0.84	20230726	2680	-55.30	20220803	1188	0.84	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
32	20230726	101039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1200	-70	5	-5.51	193879261	159538	90.85	1269	1269	1200	1651	889	1270	1215.25	0.49	0	3991	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	692	-2.78	2.29	12	0.28	-432.00	524.00	2680	20220803	-55.22	1200	20230726	0.00	2080	-42.31	20230412	1200	0.00	20230726	2680	-55.22	20220803	1200	0.00	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
33	20230726	091033	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1231	-39	5	-3.07	44976550	36004	20.50	1269	1269	1231	1651	889	1270	1249.21	0.49	0	-5577	1316	1292	1277	1253	1238	1285	1246	288	381	500	880	1	1	57650091	710	-2.85	2.35	12	0.06	-432.00	524.00	2680	20220803	-54.07	1231	20230726	0.00	2080	-40.82	20230412	1231	0.00	20230726	2680	-54.07	20220803	1231	0.00	20230726	0.27	N	276730	500	288 억	283672	N	N	N	N
34	20230725	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1270	-32	5	-2.46	222304882	174925	89.56	1297	1301	1262	1692	912	1302	1270.86	0.49	0	2475	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	732	-2.94	2.42	12	0.30	-432.00	524.00	2680	20220803	-52.61	1250	20230103	1.60	2080	-38.94	20230412	1250	1.60	20230103	2680	-52.61	20220803	1250	1.60	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
35	20230725	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1268	-34	5	-2.61	210788797	165844	84.91	1297	1301	1262	1692	912	1302	1271.01	0.49	0	2475	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	731	-2.94	2.42	12	0.29	-432.00	524.00	2680	20220803	-52.69	1250	20230103	1.44	2080	-39.04	20230412	1250	1.44	20230103	2680	-52.69	20220803	1250	1.44	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
36	20230725	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1268	-34	5	-2.61	193450354	152169	77.91	1297	1301	1262	1692	912	1302	1271.29	0.49	0	2635	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	731	-2.94	2.42	12	0.26	-432.00	524.00	2680	20220803	-52.69	1250	20230103	1.44	2080	-39.04	20230412	1250	1.44	20230103	2680	-52.69	20220803	1250	1.44	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
37	20230725	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1271	-31	5	-2.38	170898250	134399	68.81	1297	1301	1262	1692	912	1302	1271.57	0.49	0	2635	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	733	-2.94	2.43	12	0.23	-432.00	524.00	2680	20220803	-52.57	1250	20230103	1.68	2080	-38.89	20230412	1250	1.68	20230103	2680	-52.57	20220803	1250	1.68	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
38	20230725	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1274	-28	5	-2.15	147475345	115988	59.38	1297	1301	1262	1692	912	1302	1271.47	0.49	0	2725	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	734	-2.95	2.43	12	0.20	-432.00	524.00	2680	20220803	-52.46	1250	20230103	1.92	2080	-38.75	20230412	1250	1.92	20230103	2680	-52.46	20220803	1250	1.92	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
39	20230725	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1270	-32	5	-2.46	110964455	87251	44.67	1297	1301	1262	1692	912	1302	1271.78	0.49	0	2856	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	732	-2.94	2.42	12	0.15	-432.00	524.00	2680	20220803	-52.61	1250	20230103	1.60	2080	-38.94	20230412	1250	1.60	20230103	2680	-52.61	20220803	1250	1.60	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
40	20230725	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1273	-29	5	-2.23	63341860	49662	25.43	1297	1301	1270	1692	912	1302	1275.46	0.49	0	210	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	734	-2.95	2.43	12	0.09	-432.00	524.00	2680	20220803	-52.50	1250	20230103	1.84	2080	-38.80	20230412	1250	1.84	20230103	2680	-52.50	20220803	1250	1.84	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
41	20230725	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1287	-15	5	-1.15	6755080	5243	2.68	1297	1301	1275	1692	912	1302	1288.40	0.49	0	-1727	1359	1330	1312	1283	1265	1321	1274	288	390	500	910	1	1	57650091	742	-2.98	2.46	12	0.01	-432.00	524.00	2680	20220803	-51.98	1250	20230103	2.96	2080	-38.12	20230412	1250	2.96	20230103	2680	-51.98	20220803	1250	2.96	20230103	0.27	N	276730	500	288 억	281197	N	N	N	N
42	20230724	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1302	-53	5	-3.91	253834506	194433	34.14	1338	1341	1294	1761	949	1355	1305.55	0.52	0	-18990	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	751	-3.01	2.48	12	0.34	-432.00	524.00	2680	20220803	-51.42	1250	20230103	4.16	2080	-37.40	20230412	1250	4.16	20230103	2680	-51.42	20220803	1250	4.16	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
43	20230724	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1298	-57	5	-4.21	235612526	180404	31.68	1338	1341	1294	1761	949	1355	1306.03	0.52	0	-17775	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	748	-3.00	2.48	12	0.31	-432.00	524.00	2680	20220803	-51.57	1250	20230103	3.84	2080	-37.60	20230412	1250	3.84	20230103	2680	-51.57	20220803	1250	3.84	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
44	20230724	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1299	-56	5	-4.13	196757972	150446	26.42	1338	1341	1294	1761	949	1355	1307.83	0.52	0	-17755	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	749	-3.01	2.48	12	0.26	-432.00	524.00	2680	20220803	-51.53	1250	20230103	3.92	2080	-37.55	20230412	1250	3.92	20230103	2680	-51.53	20220803	1250	3.92	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
45	20230724	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1298	-57	5	-4.21	173629040	132609	23.29	1338	1341	1294	1761	949	1355	1309.33	0.52	0	-17668	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	748	-3.00	2.48	12	0.23	-432.00	524.00	2680	20220803	-51.57	1250	20230103	3.84	2080	-37.60	20230412	1250	3.84	20230103	2680	-51.57	20220803	1250	3.84	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
46	20230724	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1297	-58	5	-4.28	156615960	119497	20.98	1338	1341	1294	1761	949	1355	1310.63	0.52	0	-17668	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	748	-3.00	2.48	12	0.21	-432.00	524.00	2680	20220803	-51.60	1250	20230103	3.76	2080	-37.64	20230412	1250	3.76	20230103	2680	-51.60	20220803	1250	3.76	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
47	20230724	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1297	-58	5	-4.28	115948353	88158	15.48	1338	1341	1294	1761	949	1355	1315.23	0.52	0	-19024	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	748	-3.00	2.48	12	0.15	-432.00	524.00	2680	20220803	-51.60	1250	20230103	3.76	2080	-37.64	20230412	1250	3.76	20230103	2680	-51.60	20220803	1250	3.76	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
48	20230724	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1327	-28	5	-2.07	49340715	37162	6.53	1338	1341	1320	1761	949	1355	1327.72	0.52	0	-4217	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	765	-3.07	2.53	12	0.06	-432.00	524.00	2680	20220803	-50.49	1250	20230103	6.16	2080	-36.20	20230412	1250	6.16	20230103	2680	-50.49	20220803	1250	6.16	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
49	20230724	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1328	-27	5	-1.99	22621991	16964	2.98	1338	1341	1320	1761	949	1355	1333.53	0.52	0	-4973	1531	1442	1371	1282	1211	1487	1327	288	406	500	940	1	1	57650091	766	-3.07	2.53	12	0.03	-432.00	524.00	2680	20220803	-50.45	1250	20230103	6.24	2080	-36.15	20230412	1250	6.24	20230103	2680	-50.45	20220803	1250	6.24	20230103	0.29	N	276730	500	288 억	299816	N	N	N	N
50	20230721	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1355	27	2	2.03	772007749	560655	310.56	1328	1460	1300	1726	930	1328	1376.98	0.51	0	3799	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	781	-3.14	2.59	12	0.97	-432.00	524.00	2680	20220803	-49.44	1250	20230103	8.40	2080	-34.86	20230412	1250	8.40	20230103	2680	-49.44	20220803	1250	8.40	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
51	20230721	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1335	7	2	0.53	737396719	534999	296.35	1328	1460	1300	1726	930	1328	1378.31	0.51	0	7931	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	770	-3.09	2.55	12	0.93	-432.00	524.00	2680	20220803	-50.19	1250	20230103	6.80	2080	-35.82	20230412	1250	6.80	20230103	2680	-50.19	20220803	1250	6.80	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
52	20230721	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1329	1	2	0.08	721046523	522719	289.54	1328	1460	1300	1726	930	1328	1379.42	0.51	0	6718	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	766	-3.08	2.54	12	0.91	-432.00	524.00	2680	20220803	-50.41	1250	20230103	6.32	2080	-36.11	20230412	1250	6.32	20230103	2680	-50.41	20220803	1250	6.32	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
53	20230721	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	9	2	0.68	678244742	490590	271.75	1328	1460	1300	1726	930	1328	1382.51	0.51	0	3139	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	771	-3.09	2.55	12	0.85	-432.00	524.00	2680	20220803	-50.11	1250	20230103	6.96	2080	-35.72	20230412	1250	6.96	20230103	2680	-50.11	20220803	1250	6.96	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
54	20230721	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1345	17	2	1.28	659009426	476245	263.80	1328	1460	1300	1726	930	1328	1383.76	0.51	0	3301	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	775	-3.11	2.57	12	0.83	-432.00	524.00	2680	20220803	-49.81	1250	20230103	7.60	2080	-35.34	20230412	1250	7.60	20230103	2680	-49.81	20220803	1250	7.60	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
55	20230721	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1325	-3	5	-0.23	96967750	74119	41.06	1328	1328	1300	1726	930	1328	1308.27	0.51	0	25613	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	764	-3.07	2.53	12	0.13	-432.00	524.00	2680	20220803	-50.56	1250	20230103	6.00	2080	-36.30	20230412	1250	6.00	20230103	2680	-50.56	20220803	1250	6.00	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
56	20230721	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1308	-20	5	-1.51	63995795	48972	27.13	1328	1328	1300	1726	930	1328	1306.78	0.51	0	7913	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	754	-3.03	2.50	12	0.08	-432.00	524.00	2680	20220803	-51.19	1250	20230103	4.64	2080	-37.12	20230412	1250	4.64	20230103	2680	-51.19	20220803	1250	4.64	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
57	20230721	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1312	-16	5	-1.20	18450492	14055	7.79	1328	1328	1300	1726	930	1328	1312.74	0.51	0	420	1369	1348	1337	1316	1305	1343	1311	288	398	500	920	1	1	57650091	756	-3.04	2.50	12	0.02	-432.00	524.00	2680	20220803	-51.04	1250	20230103	4.96	2080	-36.92	20230412	1250	4.96	20230103	2680	-51.04	20220803	1250	4.96	20230103	0.30	N	276730	500	288 억	296286	N	N	N	N
58	20230720	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1328	-36	5	-2.64	240288381	180132	8.90	1351	1358	1326	1773	955	1364	1333.96	0.53	0	-8856	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	766	-3.07	2.53	12	0.31	-432.00	524.00	2680	20220803	-50.45	1250	20230103	6.24	2080	-36.15	20230412	1250	6.24	20230103	2680	-50.45	20220803	1250	6.24	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
59	20230720	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1328	-36	5	-2.64	226462708	169722	8.39	1351	1358	1326	1773	955	1364	1334.32	0.53	0	-8279	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	766	-3.07	2.53	12	0.29	-432.00	524.00	2680	20220803	-50.45	1250	20230103	6.24	2080	-36.15	20230412	1250	6.24	20230103	2680	-50.45	20220803	1250	6.24	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
60	20230720	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1329	-35	5	-2.57	182759566	136807	6.76	1351	1358	1326	1773	955	1364	1335.89	0.53	0	-4862	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	766	-3.08	2.54	12	0.24	-432.00	524.00	2680	20220803	-50.41	1250	20230103	6.32	2080	-36.11	20230412	1250	6.32	20230103	2680	-50.41	20220803	1250	6.32	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
61	20230720	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	-27	5	-1.98	156933887	117413	5.80	1351	1358	1326	1773	955	1364	1336.60	0.53	0	1896	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	771	-3.09	2.55	12	0.20	-432.00	524.00	2680	20220803	-50.11	1250	20230103	6.96	2080	-35.72	20230412	1250	6.96	20230103	2680	-50.11	20220803	1250	6.96	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
62	20230720	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1340	-24	5	-1.76	149231035	111664	5.52	1351	1358	1326	1773	955	1364	1336.43	0.53	0	3568	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	773	-3.10	2.56	12	0.19	-432.00	524.00	2680	20220803	-50.00	1250	20230103	7.20	2080	-35.58	20230412	1250	7.20	20230103	2680	-50.00	20220803	1250	7.20	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
63	20230720	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1334	-30	5	-2.20	100059877	74751	3.69	1351	1358	1331	1773	955	1364	1338.58	0.53	0	8128	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	769	-3.09	2.55	12	0.13	-432.00	524.00	2680	20220803	-50.22	1250	20230103	6.72	2080	-35.87	20230412	1250	6.72	20230103	2680	-50.22	20220803	1250	6.72	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
64	20230720	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	-26	5	-1.91	69227473	51685	2.55	1351	1358	1331	1773	955	1364	1339.41	0.53	0	11949	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	771	-3.10	2.55	12	0.09	-432.00	524.00	2680	20220803	-50.07	1250	20230103	7.04	2080	-35.67	20230412	1250	7.04	20230103	2680	-50.07	20220803	1250	7.04	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
65	20230720	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1344	-20	5	-1.47	18652416	13923	0.69	1351	1358	1331	1773	955	1364	1339.68	0.53	0	749	1678	1521	1388	1231	1098	1599	1309	288	409	500	950	1	1	57650091	775	-3.11	2.56	12	0.02	-432.00	524.00	2680	20220803	-49.85	1250	20230103	7.52	2080	-35.38	20230412	1250	7.52	20230103	2680	-49.85	20220803	1250	7.52	20230103	0.33	N	276730	500	288 억	303394	N	N	N	N
66	20230719	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1364	64	2	4.92	2858845219	2014735	631.34	1300	1545	1255	1690	910	1300	1418.98	0.70	0	-104471	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	786	-3.16	2.60	12	3.49	-432.00	524.00	2680	20220803	-49.10	1250	20230103	9.12	2080	-34.42	20230412	1250	9.12	20230103	2680	-49.10	20220803	1250	9.12	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
67	20230719	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1352	52	2	4.00	2834040896	1996508	625.63	1300	1545	1255	1690	910	1300	1419.50	0.70	0	-106937	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	779	-3.13	2.58	12	3.46	-432.00	524.00	2680	20220803	-49.55	1250	20230103	8.16	2080	-35.00	20230412	1250	8.16	20230103	2680	-49.55	20220803	1250	8.16	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
68	20230719	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	38	2	2.92	2690481543	1891238	592.64	1300	1545	1255	1690	910	1300	1422.60	0.70	0	-88274	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	771	-3.10	2.55	12	3.28	-432.00	524.00	2680	20220803	-50.07	1250	20230103	7.04	2080	-35.67	20230412	1250	7.04	20230103	2680	-50.07	20220803	1250	7.04	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
69	20230719	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1328	28	2	2.15	2640035991	1853390	580.78	1300	1545	1255	1690	910	1300	1424.44	0.70	0	-101023	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	766	-3.07	2.53	12	3.21	-432.00	524.00	2680	20220803	-50.45	1250	20230103	6.24	2080	-36.15	20230412	1250	6.24	20230103	2680	-50.45	20220803	1250	6.24	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
70	20230719	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1329	29	2	2.23	2594198820	1818845	569.96	1300	1545	1255	1690	910	1300	1426.29	0.70	0	-101520	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	766	-3.08	2.54	12	3.15	-432.00	524.00	2680	20220803	-50.41	1250	20230103	6.32	2080	-36.11	20230412	1250	6.32	20230103	2680	-50.41	20220803	1250	6.32	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
71	20230719	111024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1345	45	2	3.46	2489406304	1740147	545.30	1300	1545	1255	1690	910	1300	1430.57	0.70	0	-99192	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	775	-3.11	2.57	12	3.02	-432.00	524.00	2680	20220803	-49.81	1250	20230103	7.60	2080	-35.34	20230412	1250	7.60	20230103	2680	-49.81	20220803	1250	7.60	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
72	20230719	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1291	-9	5	-0.69	103673964	80676	25.28	1300	1300	1255	1690	910	1300	1285.07	0.70	0	21625	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	744	-2.99	2.46	12	0.14	-432.00	524.00	2680	20220803	-51.83	1250	20230103	3.28	2080	-37.93	20230412	1250	3.28	20230103	2680	-51.83	20220803	1250	3.28	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
73	20230719	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	0	3	0.00	29408466	22726	7.12	1300	1300	1280	1690	910	1300	1294.04	0.70	0	2846	1362	1330	1315	1283	1268	1323	1276	288	390	500	910	1	1	57650091	749	-3.01	2.48	12	0.04	-432.00	524.00	2680	20220803	-51.49	1250	20230103	4.00	2080	-37.50	20230412	1250	4.00	20230103	2680	-51.49	20220803	1250	4.00	20230103	0.33	N	276730	500	288 억	406030	N	N	N	N
74	20230718	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1300	-47	5	-3.49	416249358	317258	181.33	1325	1347	1300	1751	943	1347	1312.03	0.69	0	6676	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	749	-3.01	2.48	12	0.55	-432.00	524.00	2680	20220803	-51.49	1250	20230103	4.00	2080	-37.50	20230412	1250	4.00	20230103	2680	-51.49	20220803	1250	4.00	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
75	20230718	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1301	-46	5	-3.41	381337665	290404	165.98	1325	1347	1300	1751	943	1347	1313.13	0.69	0	9138	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	750	-3.01	2.48	12	0.50	-432.00	524.00	2680	20220803	-51.46	1250	20230103	4.08	2080	-37.45	20230412	1250	4.08	20230103	2680	-51.46	20220803	1250	4.08	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
76	20230718	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1304	-43	5	-3.19	341540892	259823	148.50	1325	1347	1301	1751	943	1347	1314.51	0.69	0	9751	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	752	-3.02	2.49	12	0.45	-432.00	524.00	2680	20220803	-51.34	1250	20230103	4.32	2080	-37.31	20230412	1250	4.32	20230103	2680	-51.34	20220803	1250	4.32	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
77	20230718	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1302	-45	5	-3.34	327604477	249122	142.39	1325	1347	1301	1751	943	1347	1315.04	0.69	0	10216	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	751	-3.01	2.48	12	0.43	-432.00	524.00	2680	20220803	-51.42	1250	20230103	4.16	2080	-37.40	20230412	1250	4.16	20230103	2680	-51.42	20220803	1250	4.16	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
78	20230718	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1304	-43	5	-3.19	287278296	218159	124.69	1325	1347	1304	1751	943	1347	1316.83	0.69	0	8337	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	752	-3.02	2.49	12	0.38	-432.00	524.00	2680	20220803	-51.34	1250	20230103	4.32	2080	-37.31	20230412	1250	4.32	20230103	2680	-51.34	20220803	1250	4.32	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
79	20230718	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1311	-36	5	-2.67	254434526	193032	110.33	1325	1347	1305	1751	943	1347	1318.10	0.69	0	5522	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	756	-3.03	2.50	12	0.33	-432.00	524.00	2680	20220803	-51.08	1250	20230103	4.88	2080	-36.97	20230412	1250	4.88	20230103	2680	-51.08	20220803	1250	4.88	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
80	20230718	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1309	-38	5	-2.82	172175328	130291	74.47	1325	1347	1309	1751	943	1347	1321.47	0.69	0	12314	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	755	-3.03	2.50	12	0.23	-432.00	524.00	2680	20220803	-51.16	1250	20230103	4.72	2080	-37.07	20230412	1250	4.72	20230103	2680	-51.16	20220803	1250	4.72	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
81	20230718	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1323	-24	5	-1.78	54927464	41518	23.73	1325	1335	1317	1751	943	1347	1322.98	0.69	0	14232	1397	1371	1357	1331	1317	1365	1325	288	404	500	940	1	1	57650091	763	-3.06	2.52	12	0.07	-432.00	524.00	2680	20220803	-50.63	1250	20230103	5.84	2080	-36.39	20230412	1250	5.84	20230103	2680	-50.63	20220803	1250	5.84	20230103	0.36	N	276730	500	288 억	400112	N	N	N	N
82	20230717	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1347	-25	5	-1.82	236312916	174612	117.08	1372	1383	1343	1783	961	1372	1353.36	0.70	0	-3469	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	777	-3.12	2.57	12	0.30	-432.00	524.00	2680	20220803	-49.74	1250	20230103	7.76	2080	-35.24	20230412	1250	7.76	20230103	2680	-49.74	20220803	1250	7.76	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
83	20230717	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1347	-25	5	-1.82	226896594	167623	112.39	1372	1383	1343	1783	961	1372	1353.61	0.70	0	-3469	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	777	-3.12	2.57	12	0.29	-432.00	524.00	2680	20220803	-49.74	1250	20230103	7.76	2080	-35.24	20230412	1250	7.76	20230103	2680	-49.74	20220803	1250	7.76	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
84	20230717	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1349	-23	5	-1.68	193666443	142938	95.84	1372	1383	1346	1783	961	1372	1354.90	0.70	0	-3264	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	778	-3.12	2.57	12	0.25	-432.00	524.00	2680	20220803	-49.66	1250	20230103	7.92	2080	-35.14	20230412	1250	7.92	20230103	2680	-49.66	20220803	1250	7.92	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
85	20230717	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1349	-23	5	-1.68	173817384	128209	85.96	1372	1383	1347	1783	961	1372	1355.73	0.70	0	-3264	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	778	-3.12	2.57	12	0.22	-432.00	524.00	2680	20220803	-49.66	1250	20230103	7.92	2080	-35.14	20230412	1250	7.92	20230103	2680	-49.66	20220803	1250	7.92	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
86	20230717	121009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1350	-22	5	-1.60	139822581	103007	69.07	1372	1383	1348	1783	961	1372	1357.41	0.70	0	-1184	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	778	-3.12	2.58	12	0.18	-432.00	524.00	2680	20220803	-49.63	1250	20230103	8.00	2080	-35.10	20230412	1250	8.00	20230103	2680	-49.63	20220803	1250	8.00	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
87	20230717	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1354	-18	5	-1.31	121934114	89765	60.19	1372	1383	1348	1783	961	1372	1358.37	0.70	0	-451	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	781	-3.13	2.58	12	0.16	-432.00	524.00	2680	20220803	-49.48	1250	20230103	8.32	2080	-34.90	20230412	1250	8.32	20230103	2680	-49.48	20220803	1250	8.32	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
88	20230717	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1360	-12	5	-0.87	48332975	35297	23.67	1372	1383	1360	1783	961	1372	1369.32	0.70	0	-7676	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	784	-3.15	2.60	12	0.06	-432.00	524.00	2680	20220803	-49.25	1250	20230103	8.80	2080	-34.62	20230412	1250	8.80	20230103	2680	-49.25	20220803	1250	8.80	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
89	20230717	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1381	9	2	0.66	11241655	8164	5.47	1372	1383	1372	1783	961	1372	1376.98	0.70	0	-1911	1408	1390	1380	1362	1352	1385	1357	288	411	500	960	1	1	57650091	796	-3.20	2.64	12	0.01	-432.00	524.00	2680	20220803	-48.47	1250	20230103	10.48	2080	-33.61	20230412	1250	10.48	20230103	2680	-48.47	20220803	1250	10.48	20230103	0.43	N	276730	500	288 억	403581	N	N	N	N
90	20230714	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1372	-23	5	-1.65	204559660	148528	121.81	1397	1398	1370	1813	977	1395	1377.25	0.76	0	-35584	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	791	-3.18	2.62	12	0.26	-432.00	524.00	2680	20220803	-48.81	1250	20230103	9.76	2080	-34.04	20230412	1250	9.76	20230103	2680	-48.81	20220803	1250	9.76	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
91	20230714	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1375	-20	5	-1.43	187283394	135942	111.49	1397	1398	1370	1813	977	1395	1377.67	0.76	0	-34924	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	793	-3.18	2.62	12	0.24	-432.00	524.00	2680	20220803	-48.69	1250	20230103	10.00	2080	-33.89	20230412	1250	10.00	20230103	2680	-48.69	20220803	1250	10.00	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
92	20230714	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1375	-20	5	-1.43	172780863	125404	102.85	1397	1398	1370	1813	977	1395	1377.79	0.76	0	-34196	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	793	-3.18	2.62	12	0.22	-432.00	524.00	2680	20220803	-48.69	1250	20230103	10.00	2080	-33.89	20230412	1250	10.00	20230103	2680	-48.69	20220803	1250	10.00	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
93	20230714	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1371	-24	5	-1.72	142660858	103446	84.84	1397	1398	1371	1813	977	1395	1379.09	0.76	0	-34175	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	790	-3.17	2.62	12	0.18	-432.00	524.00	2680	20220803	-48.84	1250	20230103	9.68	2080	-34.09	20230412	1250	9.68	20230103	2680	-48.84	20220803	1250	9.68	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
94	20230714	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1376	-19	5	-1.36	109019500	78946	64.75	1397	1398	1371	1813	977	1395	1380.94	0.76	0	-31019	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	793	-3.19	2.63	12	0.14	-432.00	524.00	2680	20220803	-48.66	1250	20230103	10.08	2080	-33.85	20230412	1250	10.08	20230103	2680	-48.66	20220803	1250	10.08	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
95	20230714	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1376	-19	5	-1.36	89589678	64806	53.15	1397	1398	1376	1813	977	1395	1382.43	0.76	0	-29890	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	793	-3.19	2.63	12	0.11	-432.00	524.00	2680	20220803	-48.66	1250	20230103	10.08	2080	-33.85	20230412	1250	10.08	20230103	2680	-48.66	20220803	1250	10.08	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
96	20230714	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1379	-16	5	-1.15	54634033	39447	32.35	1397	1398	1379	1813	977	1395	1385.00	0.76	0	-18216	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	795	-3.19	2.63	12	0.07	-432.00	524.00	2680	20220803	-48.54	1250	20230103	10.32	2080	-33.70	20230412	1250	10.32	20230103	2680	-48.54	20220803	1250	10.32	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
97	20230714	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1389	-6	5	-0.43	13210305	9494	7.79	1397	1398	1381	1813	977	1395	1391.44	0.76	0	-6959	1422	1408	1395	1381	1368	1415	1388	288	418	500	970	1	1	57650091	801	-3.22	2.65	12	0.02	-432.00	524.00	2680	20220803	-48.17	1250	20230103	11.12	2080	-33.22	20230412	1250	11.12	20230103	2680	-48.17	20220803	1250	11.12	20230103	0.47	N	276730	500	288 억	439165	N	N	N	N
98	20230713	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1395	3	2	0.22	169318382	121424	110.99	1382	1409	1382	1809	975	1392	1394.44	0.71	0	33175	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	804	-3.23	2.66	12	0.21	-432.00	524.00	2680	20220803	-47.95	1250	20230103	11.60	2080	-32.93	20230412	1250	11.60	20230103	2680	-47.95	20220803	1250	11.60	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
99	20230713	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1398	6	2	0.43	159566255	114435	104.60	1382	1409	1382	1809	975	1392	1394.38	0.71	0	33175	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	806	-3.24	2.67	12	0.20	-432.00	524.00	2680	20220803	-47.84	1250	20230103	11.84	2080	-32.79	20230412	1250	11.84	20230103	2680	-47.84	20220803	1250	11.84	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
100	20230713	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1398	6	2	0.43	150912882	108243	98.94	1382	1409	1382	1809	975	1392	1394.20	0.71	0	32482	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	806	-3.24	2.67	12	0.19	-432.00	524.00	2680	20220803	-47.84	1250	20230103	11.84	2080	-32.79	20230412	1250	11.84	20230103	2680	-47.84	20220803	1250	11.84	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
101	20230713	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1399	7	2	0.50	143193652	102726	93.90	1382	1409	1382	1809	975	1392	1393.94	0.71	0	34144	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	807	-3.24	2.67	12	0.18	-432.00	524.00	2680	20220803	-47.80	1250	20230103	11.92	2080	-32.74	20230412	1250	11.92	20230103	2680	-47.80	20220803	1250	11.92	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
102	20230713	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1397	5	2	0.36	122820574	88166	80.59	1382	1409	1382	1809	975	1392	1393.06	0.71	0	34256	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	805	-3.23	2.67	12	0.15	-432.00	524.00	2680	20220803	-47.87	1250	20230103	11.76	2080	-32.84	20230412	1250	11.76	20230103	2680	-47.87	20220803	1250	11.76	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
103	20230713	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1395	3	2	0.22	112852627	81019	74.05	1382	1409	1382	1809	975	1392	1392.92	0.71	0	34350	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	804	-3.23	2.66	12	0.14	-432.00	524.00	2680	20220803	-47.95	1250	20230103	11.60	2080	-32.93	20230412	1250	11.60	20230103	2680	-47.95	20220803	1250	11.60	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
104	20230713	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1406	14	2	1.01	98884283	71022	64.92	1382	1409	1382	1809	975	1392	1392.30	0.71	0	33593	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	811	-3.25	2.68	12	0.12	-432.00	524.00	2680	20220803	-47.54	1250	20230103	12.48	2080	-32.40	20230412	1250	12.48	20230103	2680	-47.54	20220803	1250	12.48	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
105	20230713	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1393	1	2	0.07	45735995	33049	30.21	1382	1394	1382	1809	975	1392	1383.88	0.71	0	8497	1409	1400	1390	1381	1371	1395	1376	288	417	500	970	1	1	57650091	803	-3.22	2.66	12	0.06	-432.00	524.00	2680	20220803	-48.02	1250	20230103	11.44	2080	-33.03	20230412	1250	11.44	20230103	2680	-48.02	20220803	1250	11.44	20230103	0.47	N	276730	500	288 억	410742	N	N	N	N
106	20230712	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1392	-7	5	-0.50	147369067	106193	127.16	1399	1399	1380	1818	980	1399	1387.75	0.72	0	-529	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	802	-3.22	2.66	12	0.18	-432.00	524.00	2680	20220803	-48.06	1250	20230103	11.36	2080	-33.08	20230412	1250	11.36	20230103	2680	-48.06	20220803	1250	11.36	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
107	20230712	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1389	-10	5	-0.71	125333789	90258	108.08	1399	1399	1380	1818	980	1399	1388.62	0.72	0	-684	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	801	-3.22	2.65	12	0.16	-432.00	524.00	2680	20220803	-48.17	1250	20230103	11.12	2080	-33.22	20230412	1250	11.12	20230103	2680	-48.17	20220803	1250	11.12	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
108	20230712	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1394	-5	5	-0.36	114830999	82718	99.05	1399	1399	1380	1818	980	1399	1388.22	0.72	0	3932	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	804	-3.23	2.66	12	0.14	-432.00	524.00	2680	20220803	-47.99	1250	20230103	11.52	2080	-32.98	20230412	1250	11.52	20230103	2680	-47.99	20220803	1250	11.52	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
109	20230712	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1388	-11	5	-0.79	107838016	77692	93.03	1399	1399	1380	1818	980	1399	1388.02	0.72	0	5234	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	800	-3.21	2.65	12	0.13	-432.00	524.00	2680	20220803	-48.21	1250	20230103	11.04	2080	-33.27	20230412	1250	11.04	20230103	2680	-48.21	20220803	1250	11.04	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
110	20230712	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1383	-16	5	-1.14	93900006	67630	80.98	1399	1399	1380	1818	980	1399	1388.44	0.72	0	6782	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	797	-3.20	2.64	12	0.12	-432.00	524.00	2680	20220803	-48.40	1250	20230103	10.64	2080	-33.51	20230412	1250	10.64	20230103	2680	-48.40	20220803	1250	10.64	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
111	20230712	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1394	-5	5	-0.36	53091580	38234	45.78	1399	1399	1380	1818	980	1399	1388.60	0.72	0	6828	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	804	-3.23	2.66	12	0.07	-432.00	524.00	2680	20220803	-47.99	1250	20230103	11.52	2080	-32.98	20230412	1250	11.52	20230103	2680	-47.99	20220803	1250	11.52	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
112	20230712	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1392	-7	5	-0.50	27618286	19894	23.82	1399	1399	1380	1818	980	1399	1388.27	0.72	0	2109	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	802	-3.22	2.66	12	0.03	-432.00	524.00	2680	20220803	-48.06	1250	20230103	11.36	2080	-33.08	20230412	1250	11.36	20230103	2680	-48.06	20220803	1250	11.36	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
113	20230712	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1393	-6	5	-0.43	17434716	12554	15.03	1399	1399	1380	1818	980	1399	1388.78	0.72	0	2782	1465	1431	1411	1377	1357	1449	1395	288	419	500	970	1	1	57650091	803	-3.22	2.66	12	0.02	-432.00	524.00	2680	20220803	-48.02	1250	20230103	11.44	2080	-33.03	20230412	1250	11.44	20230103	2680	-48.02	20220803	1250	11.44	20230103	0.54	N	276730	500	288 억	416197	N	N	N	N
114	20230711	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1399	8	2	0.58	116493445	83331	75.86	1394	1445	1391	1808	974	1391	1397.95	0.73	0	-6034	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	807	-3.24	2.67	12	0.14	-432.00	524.00	2680	20220803	-47.80	1250	20230103	11.92	2080	-32.74	20230412	1250	11.92	20230103	2680	-47.80	20220803	1250	11.92	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
115	20230711	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1396	5	2	0.36	112289071	80325	73.12	1394	1445	1391	1808	974	1391	1397.93	0.73	0	-5812	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	805	-3.23	2.66	12	0.14	-432.00	524.00	2680	20220803	-47.91	1250	20230103	11.68	2080	-32.88	20230412	1250	11.68	20230103	2680	-47.91	20220803	1250	11.68	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
116	20230711	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1399	8	2	0.58	98871505	70718	64.37	1394	1445	1391	1808	974	1391	1398.11	0.73	0	-4924	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	807	-3.24	2.67	12	0.12	-432.00	524.00	2680	20220803	-47.80	1250	20230103	11.92	2080	-32.74	20230412	1250	11.92	20230103	2680	-47.80	20220803	1250	11.92	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
117	20230711	130912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1393	2	2	0.14	92253661	65978	60.06	1394	1445	1391	1808	974	1391	1398.25	0.73	0	-4126	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	803	-3.22	2.66	12	0.11	-432.00	524.00	2680	20220803	-48.02	1250	20230103	11.44	2080	-33.03	20230412	1250	11.44	20230103	2680	-48.02	20220803	1250	11.44	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
118	20230711	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1399	8	2	0.58	71487561	51078	46.50	1394	1445	1394	1808	974	1391	1399.58	0.73	0	-3354	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	807	-3.24	2.67	12	0.09	-432.00	524.00	2680	20220803	-47.80	1250	20230103	11.92	2080	-32.74	20230412	1250	11.92	20230103	2680	-47.80	20220803	1250	11.92	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
119	20230711	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1398	7	2	0.50	55260704	39474	35.93	1394	1445	1394	1808	974	1391	1399.93	0.73	0	-853	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	806	-3.24	2.67	12	0.07	-432.00	524.00	2680	20220803	-47.84	1250	20230103	11.84	2080	-32.79	20230412	1250	11.84	20230103	2680	-47.84	20220803	1250	11.84	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
120	20230711	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1401	10	2	0.72	40920467	29217	26.60	1394	1445	1394	1808	974	1391	1400.57	0.73	0	4662	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	808	-3.24	2.67	12	0.05	-432.00	524.00	2680	20220803	-47.72	1250	20230103	12.08	2080	-32.64	20230412	1250	12.08	20230103	2680	-47.72	20220803	1250	12.08	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
121	20230711	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1400	9	2	0.65	15805756	11280	10.27	1394	1445	1394	1808	974	1391	1401.22	0.73	0	2752	1408	1399	1385	1376	1362	1404	1381	288	417	500	970	1	1	57650091	807	-3.24	2.67	12	0.02	-432.00	524.00	2680	20220803	-47.76	1250	20230103	12.00	2080	-32.69	20230412	1250	12.00	20230103	2680	-47.76	20220803	1250	12.00	20230103	0.55	N	276730	500	288 억	423230	N	N	N	N
122	20230710	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1391	9	2	0.65	148809593	107684	78.62	1371	1394	1371	1796	968	1382	1381.91	0.69	0	25506	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	802	-3.22	2.65	12	0.19	-432.00	524.00	2680	20220803	-48.10	1250	20230103	11.28	2080	-33.12	20230412	1250	11.28	20230103	2680	-48.10	20220803	1250	11.28	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
123	20230710	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1391	9	2	0.65	141562475	102476	74.82	1371	1394	1371	1796	968	1382	1381.42	0.69	0	25835	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	802	-3.22	2.65	12	0.18	-432.00	524.00	2680	20220803	-48.10	1250	20230103	11.28	2080	-33.12	20230412	1250	11.28	20230103	2680	-48.10	20220803	1250	11.28	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
124	20230710	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1391	9	2	0.65	122023919	88440	64.57	1371	1394	1371	1796	968	1382	1379.74	0.69	0	28906	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	802	-3.22	2.65	12	0.15	-432.00	524.00	2680	20220803	-48.10	1250	20230103	11.28	2080	-33.12	20230412	1250	11.28	20230103	2680	-48.10	20220803	1250	11.28	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
125	20230710	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1389	7	2	0.51	110652765	80259	58.60	1371	1394	1371	1796	968	1382	1378.70	0.69	0	28906	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	801	-3.22	2.65	12	0.14	-432.00	524.00	2680	20220803	-48.17	1250	20230103	11.12	2080	-33.22	20230412	1250	11.12	20230103	2680	-48.17	20220803	1250	11.12	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
126	20230710	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1394	12	2	0.87	105556422	76593	55.92	1371	1394	1371	1796	968	1382	1378.15	0.69	0	29533	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	804	-3.23	2.66	12	0.13	-432.00	524.00	2680	20220803	-47.99	1250	20230103	11.52	2080	-32.98	20230412	1250	11.52	20230103	2680	-47.99	20220803	1250	11.52	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
127	20230710	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1378	-4	5	-0.29	84906850	61688	45.04	1371	1392	1371	1796	968	1382	1376.39	0.69	0	27363	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	794	-3.19	2.63	12	0.11	-432.00	524.00	2680	20220803	-48.58	1250	20230103	10.24	2080	-33.75	20230412	1250	10.24	20230103	2680	-48.58	20220803	1250	10.24	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
128	20230710	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1381	-1	5	-0.07	64286323	46720	34.11	1371	1392	1371	1796	968	1382	1375.99	0.69	0	25024	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	796	-3.20	2.64	12	0.08	-432.00	524.00	2680	20220803	-48.47	1250	20230103	10.48	2080	-33.61	20230412	1250	10.48	20230103	2680	-48.47	20220803	1250	10.48	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
129	20230710	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1379	-3	5	-0.22	6136969	4469	3.26	1371	1382	1371	1796	968	1382	1373.23	0.69	0	0	1439	1410	1385	1356	1331	1398	1344	288	414	500	960	1	1	57650091	795	-3.19	2.63	12	0.01	-432.00	524.00	2680	20220803	-48.54	1250	20230103	10.32	2080	-33.70	20230412	1250	10.32	20230103	2680	-48.54	20220803	1250	10.32	20230103	0.57	N	276730	500	288 억	397724	N	N	N	N
130	20230707	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1382	-16	5	-1.14	189189443	136616	54.36	1398	1414	1360	1817	979	1398	1384.83	0.73	0	-23588	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	796	-3.20	2.64	12	0.24	-432.00	524.00	2680	20220803	-48.43	1250	20230103	10.56	2080	-33.56	20230412	1250	10.56	20230103	2680	-48.43	20220803	1250	10.56	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
131	20230707	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1382	-16	5	-1.14	187314413	135259	53.82	1398	1414	1360	1817	979	1398	1384.86	0.73	0	-23402	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	796	-3.20	2.64	12	0.23	-432.00	524.00	2680	20220803	-48.43	1250	20230103	10.56	2080	-33.56	20230412	1250	10.56	20230103	2680	-48.43	20220803	1250	10.56	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
132	20230707	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1380	-18	5	-1.29	179417143	129533	51.54	1398	1414	1360	1817	979	1398	1385.11	0.73	0	-22607	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	795	-3.19	2.63	12	0.22	-432.00	524.00	2680	20220803	-48.51	1250	20230103	10.40	2080	-33.65	20230412	1250	10.40	20230103	2680	-48.51	20220803	1250	10.40	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
133	20230707	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1389	-9	5	-0.64	155335453	112080	44.59	1398	1414	1360	1817	979	1398	1385.93	0.73	0	-16032	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	800	-3.22	2.65	12	0.19	-432.00	524.00	2680	20220803	-48.17	1250	20230103	11.12	2080	-33.22	20230412	1250	11.12	20230103	2680	-48.17	20220803	1250	11.12	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
134	20230707	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1378	-20	5	-1.43	133296659	96169	38.26	1398	1414	1360	1817	979	1398	1386.07	0.73	0	-10162	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	794	-3.19	2.63	12	0.17	-432.00	524.00	2680	20220803	-48.58	1250	20230103	10.24	2080	-33.75	20230412	1250	10.24	20230103	2680	-48.58	20220803	1250	10.24	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
135	20230707	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1375	-23	5	-1.65	101716588	73128	29.10	1398	1414	1368	1817	979	1398	1390.94	0.73	0	-10284	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	792	-3.18	2.62	12	0.13	-432.00	524.00	2680	20220803	-48.69	1250	20230103	10.00	2080	-33.89	20230412	1250	10.00	20230103	2680	-48.69	20220803	1250	10.00	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
136	20230707	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1390	-8	5	-0.57	57897671	41368	16.46	1398	1414	1381	1817	979	1398	1399.58	0.73	0	-9915	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	801	-3.22	2.65	12	0.07	-432.00	524.00	2680	20220803	-48.13	1250	20230103	11.20	2080	-33.17	20230412	1250	11.20	20230103	2680	-48.13	20220803	1250	11.20	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
137	20230707	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1404	6	2	0.43	13717353	9721	3.87	1398	1414	1398	1817	979	1398	1411.11	0.73	0	-920	1467	1432	1415	1380	1363	1424	1372	288	419	500	970	1	1	57615091	809	-3.25	2.68	12	0.02	-432.00	524.00	2680	20220803	-47.61	1250	20230103	12.32	2080	-32.50	20230412	1250	12.32	20230103	2680	-47.61	20220803	1250	12.32	20230103	0.59	N	276730	500	288 억	418635	N	N	N	N
138	20230706	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1398	-52	5	-3.59	352201335	249615	115.12	1440	1450	1398	1885	1015	1450	1410.92	0.75	0	-11792	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	805	-3.24	2.67	12	0.43	-432.00	524.00	2680	20220803	-47.84	1250	20230103	11.84	2080	-32.79	20230412	1250	11.84	20230103	2680	-47.84	20220803	1250	11.84	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
139	20230706	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1401	-49	5	-3.38	311296583	220395	101.65	1440	1450	1399	1885	1015	1450	1412.39	0.75	0	-9620	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	807	-3.24	2.67	12	0.38	-432.00	524.00	2680	20220803	-47.72	1250	20230103	12.08	2080	-32.64	20230412	1250	12.08	20230103	2680	-47.72	20220803	1250	12.08	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
140	20230706	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1405	-45	5	-3.10	282733842	200023	92.25	1440	1450	1400	1885	1015	1450	1413.44	0.75	0	-9238	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	809	-3.25	2.68	12	0.35	-432.00	524.00	2680	20220803	-47.57	1250	20230103	12.40	2080	-32.45	20230412	1250	12.40	20230103	2680	-47.57	20220803	1250	12.40	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
141	20230706	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1407	-43	5	-2.97	240427334	169830	78.33	1440	1450	1400	1885	1015	1450	1415.62	0.75	0	-9238	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	811	-3.26	2.69	12	0.29	-432.00	524.00	2680	20220803	-47.50	1250	20230103	12.56	2080	-32.36	20230412	1250	12.56	20230103	2680	-47.50	20220803	1250	12.56	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
142	20230706	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1408	-42	5	-2.90	206652090	145772	67.23	1440	1450	1403	1885	1015	1450	1417.56	0.75	0	-8243	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	811	-3.26	2.69	12	0.25	-432.00	524.00	2680	20220803	-47.46	1250	20230103	12.64	2080	-32.31	20230412	1250	12.64	20230103	2680	-47.46	20220803	1250	12.64	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
143	20230706	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1406	-44	5	-3.03	180673436	127293	58.71	1440	1450	1404	1885	1015	1450	1419.26	0.75	0	-7296	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	810	-3.25	2.68	12	0.22	-432.00	524.00	2680	20220803	-47.54	1250	20230103	12.48	2080	-32.40	20230412	1250	12.48	20230103	2680	-47.54	20220803	1250	12.48	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
144	20230706	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1412	-38	5	-2.62	102394346	71773	33.10	1440	1450	1411	1885	1015	1450	1426.52	0.75	0	-3766	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	814	-3.27	2.69	12	0.12	-432.00	524.00	2680	20220803	-47.31	1250	20230103	12.96	2080	-32.12	20230412	1250	12.96	20230103	2680	-47.31	20220803	1250	12.96	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
145	20230706	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1443	-7	5	-0.48	8479791	5882	2.71	1440	1450	1440	1885	1015	1450	1441.10	0.75	0	-3	1513	1481	1461	1429	1409	1471	1419	288	435	500	1010	1	1	57615091	831	-3.34	2.75	12	0.01	-432.00	524.00	2680	20220803	-46.16	1250	20230103	15.44	2080	-30.62	20230412	1250	15.44	20230103	2680	-46.16	20220803	1250	15.44	20230103	0.59	N	276730	500	288 억	430422	N	N	N	N
146	20230705	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1450	-41	5	-2.75	314267387	215129	149.87	1491	1493	1441	1938	1044	1491	1460.85	0.86	0	-66680	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	835	-3.36	2.77	12	0.37	-432.00	524.00	2680	20220803	-45.90	1250	20230103	16.00	2080	-30.29	20230412	1250	16.00	20230103	2680	-45.90	20220803	1250	16.00	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
147	20230705	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1446	-45	5	-3.02	306537220	209788	146.15	1491	1493	1441	1938	1044	1491	1461.18	0.86	0	-65857	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	833	-3.35	2.76	12	0.36	-432.00	524.00	2680	20220803	-46.04	1250	20230103	15.68	2080	-30.48	20230412	1250	15.68	20230103	2680	-46.04	20220803	1250	15.68	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
148	20230705	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1445	-46	5	-3.09	281968282	192765	134.29	1491	1493	1444	1938	1044	1491	1462.76	0.86	0	-60213	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	833	-3.34	2.76	12	0.33	-432.00	524.00	2680	20220803	-46.08	1250	20230103	15.60	2080	-30.53	20230412	1250	15.60	20230103	2680	-46.08	20220803	1250	15.60	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
149	20230705	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1452	-39	5	-2.62	233625114	159395	111.04	1491	1493	1450	1938	1044	1491	1465.70	0.86	0	-42480	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	837	-3.36	2.77	12	0.28	-432.00	524.00	2680	20220803	-45.82	1250	20230103	16.16	2080	-30.19	20230412	1250	16.16	20230103	2680	-45.82	20220803	1250	16.16	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
150	20230705	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1454	-37	5	-2.48	201534769	137276	95.63	1491	1493	1450	1938	1044	1491	1468.10	0.86	0	-37145	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	838	-3.37	2.77	12	0.24	-432.00	524.00	2680	20220803	-45.75	1250	20230103	16.32	2080	-30.10	20230412	1250	16.32	20230103	2680	-45.75	20220803	1250	16.32	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
151	20230705	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1461	-30	5	-2.01	150892285	102442	71.37	1491	1493	1457	1938	1044	1491	1472.95	0.86	0	-30608	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	842	-3.38	2.79	12	0.18	-432.00	524.00	2680	20220803	-45.49	1250	20230103	16.88	2080	-29.76	20230412	1250	16.88	20230103	2680	-45.49	20220803	1250	16.88	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
152	20230705	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1476	-15	5	-1.01	65223280	43979	30.64	1491	1493	1475	1938	1044	1491	1483.06	0.86	0	-14904	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	850	-3.42	2.82	12	0.08	-432.00	524.00	2680	20220803	-44.93	1250	20230103	18.08	2080	-29.04	20230412	1250	18.08	20230103	2680	-44.93	20220803	1250	18.08	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
153	20230705	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1493	2	2	0.13	1808385	1212	0.84	1491	1493	1489	1938	1044	1491	1492.07	0.86	0	-434	1509	1500	1494	1485	1479	1497	1482	288	447	500	1040	1	1	57615091	860	-3.46	2.85	12	0.00	-432.00	524.00	2680	20220803	-44.29	1250	20230103	19.44	2080	-28.22	20230412	1250	19.44	20230103	2680	-44.29	20220803	1250	19.44	20230103	0.60	N	276730	500	288 억	497122	N	N	N	N
154	20230704	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1491	-7	5	-0.47	212833712	142699	49.94	1496	1503	1488	1947	1049	1498	1491.49	0.91	0	-27980	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	859	-3.45	2.85	12	0.25	-432.00	524.00	2680	20220803	-44.37	1250	20230103	19.28	2080	-28.32	20230412	1250	19.28	20230103	2680	-44.37	20220803	1250	19.28	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
155	20230704	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1489	-9	5	-0.60	205100436	137508	48.13	1496	1503	1488	1947	1049	1498	1491.55	0.91	0	-27816	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	858	-3.45	2.84	12	0.24	-432.00	524.00	2680	20220803	-44.44	1250	20230103	19.12	2080	-28.41	20230412	1250	19.12	20230103	2680	-44.44	20220803	1250	19.12	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
156	20230704	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1493	-5	5	-0.33	181372642	121574	42.55	1496	1503	1488	1947	1049	1498	1491.87	0.91	0	-25744	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	860	-3.46	2.85	12	0.21	-432.00	524.00	2680	20220803	-44.29	1250	20230103	19.44	2080	-28.22	20230412	1250	19.44	20230103	2680	-44.29	20220803	1250	19.44	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
157	20230704	130842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1491	-7	5	-0.47	170458858	114253	39.99	1496	1503	1488	1947	1049	1498	1491.94	0.91	0	-24194	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	859	-3.45	2.85	12	0.20	-432.00	524.00	2680	20220803	-44.37	1250	20230103	19.28	2080	-28.32	20230412	1250	19.28	20230103	2680	-44.37	20220803	1250	19.28	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
158	20230704	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1491	-7	5	-0.47	158262353	106066	37.12	1496	1503	1488	1947	1049	1498	1492.11	0.91	0	-23247	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	859	-3.45	2.85	12	0.18	-432.00	524.00	2680	20220803	-44.37	1250	20230103	19.28	2080	-28.32	20230412	1250	19.28	20230103	2680	-44.37	20220803	1250	19.28	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
159	20230704	110845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1488	-10	5	-0.67	154792776	103739	36.31	1496	1503	1488	1947	1049	1498	1492.14	0.91	0	-23247	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	857	-3.44	2.84	12	0.18	-432.00	524.00	2680	20220803	-44.48	1250	20230103	19.04	2080	-28.46	20230412	1250	19.04	20230103	2680	-44.48	20220803	1250	19.04	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
160	20230704	100842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1498	0	3	0.00	71267676	47679	16.69	1496	1503	1490	1947	1049	1498	1494.74	0.91	0	-15795	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	863	-3.47	2.86	12	0.08	-432.00	524.00	2680	20220803	-44.10	1250	20230103	19.84	2080	-27.98	20230412	1250	19.84	20230103	2680	-44.10	20220803	1250	19.84	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
161	20230704	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1498	0	3	0.00	11763758	7860	2.75	1496	1499	1495	1947	1049	1498	1496.66	0.91	0	-1014	1599	1548	1519	1468	1439	1534	1454	288	449	500	1040	1	1	57615091	863	-3.47	2.86	12	0.01	-432.00	524.00	2680	20220803	-44.10	1250	20230103	19.84	2080	-27.98	20230412	1250	19.84	20230103	2680	-44.10	20220803	1250	19.84	20230103	0.61	N	276730	500	288 억	525103	N	N	N	N
162	20230703	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1498	3	2	0.20	426924090	283282	212.53	1505	1570	1490	1943	1047	1495	1507.06	0.90	0	7962	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	863	-3.47	2.86	12	0.49	-432.00	524.00	2680	20220803	-44.10	1250	20230103	19.84	2080	-27.98	20230412	1250	19.84	20230103	2680	-44.10	20220803	1250	19.84	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
163	20230703	150842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1504	9	2	0.60	400336828	265536	199.22	1505	1570	1490	1943	1047	1495	1507.66	0.90	0	7653	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	867	-3.48	2.87	12	0.46	-432.00	524.00	2680	20220803	-43.88	1250	20230103	20.32	2080	-27.69	20230412	1250	20.32	20230103	2680	-43.88	20220803	1250	20.32	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
164	20230703	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1500	5	2	0.33	167837465	112197	84.17	1505	1505	1490	1943	1047	1495	1495.92	0.90	0	6756	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	864	-3.47	2.86	12	0.19	-432.00	524.00	2680	20220803	-44.03	1250	20230103	20.00	2080	-27.88	20230412	1250	20.00	20230103	2680	-44.03	20220803	1250	20.00	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
165	20230703	130835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1499	4	2	0.27	145577407	97329	73.02	1505	1505	1490	1943	1047	1495	1495.72	0.90	0	10650	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	864	-3.47	2.86	12	0.17	-432.00	524.00	2680	20220803	-44.07	1250	20230103	19.92	2080	-27.93	20230412	1250	19.92	20230103	2680	-44.07	20220803	1250	19.92	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
166	20230703	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1499	4	2	0.27	128926258	86216	64.68	1505	1505	1490	1943	1047	1495	1495.39	0.90	0	14040	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	864	-3.47	2.86	12	0.15	-432.00	524.00	2680	20220803	-44.07	1250	20230103	19.92	2080	-27.93	20230412	1250	19.92	20230103	2680	-44.07	20220803	1250	19.92	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
167	20230703	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1499	4	2	0.27	120948753	80892	60.69	1505	1505	1490	1943	1047	1495	1495.19	0.90	0	14040	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	864	-3.47	2.86	12	0.14	-432.00	524.00	2680	20220803	-44.07	1250	20230103	19.92	2080	-27.93	20230412	1250	19.92	20230103	2680	-44.07	20220803	1250	19.92	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
168	20230703	100823	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1495	0	3	0.00	59360599	39687	29.77	1505	1505	1490	1943	1047	1495	1495.72	0.90	0	11087	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	861	-3.46	2.85	12	0.07	-432.00	524.00	2680	20220803	-44.22	1250	20230103	19.60	2080	-28.12	20230412	1250	19.60	20230103	2680	-44.22	20220803	1250	19.60	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N
169	20230703	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1494	-1	5	-0.07	7831018	5238	3.93	1505	1505	1494	1943	1047	1495	1495.04	0.90	0	-742	1521	1508	1492	1479	1463	1514	1485	288	448	500	1040	1	1	57615091	861	-3.46	2.85	12	0.01	-432.00	524.00	2680	20220803	-44.25	1250	20230103	19.52	2080	-28.17	20230412	1250	19.52	20230103	2680	-44.25	20220803	1250	19.52	20230103	0.65	N	276730	500	288 억	519139	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History