KissMeData/277410/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161047	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2095	5	2	0.24	1257439685	606574	85.90	2110	2110	2040	2715	1465	2090	2073.01	8.39	0	-20716	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	758	17.91	1.30	12	1.68	117.00	1609.00	4395	20230616	-52.33	1605	20221013	30.53	4395	-52.33	20230616	1663	25.98	20230425	4395	-52.33	20230616	1605	30.53	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
3	20230731	151046	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2090	0	3	0.00	1184506315	571678	80.96	2110	2110	2040	2715	1465	2090	2071.98	8.39	0	-26092	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	756	17.86	1.30	12	1.58	117.00	1609.00	4395	20230616	-52.45	1605	20221013	30.22	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1605	30.22	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
4	20230731	141054	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2090	0	3	0.00	1093414785	527904	74.76	2110	2110	2040	2715	1465	2090	2071.24	8.39	0	-24221	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	756	17.86	1.30	12	1.46	117.00	1609.00	4395	20230616	-52.45	1605	20221013	30.22	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1605	30.22	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
5	20230731	131053	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2070	-20	5	-0.96	999069040	482609	68.35	2110	2110	2040	2715	1465	2090	2070.14	8.39	0	-38418	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	749	17.69	1.29	12	1.33	117.00	1609.00	4395	20230616	-52.90	1605	20221013	28.97	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1605	28.97	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
6	20230731	121102	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2085	-5	5	-0.24	836602520	403911	57.20	2110	2110	2040	2715	1465	2090	2071.25	8.39	0	-49007	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	754	17.82	1.30	12	1.12	117.00	1609.00	4395	20230616	-52.56	1605	20221013	29.91	4395	-52.56	20230616	1663	25.38	20230425	4395	-52.56	20230616	1605	29.91	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
7	20230731	111103	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2075	-15	5	-0.72	694693920	335128	47.46	2110	2110	2045	2715	1465	2090	2072.92	8.39	0	-54004	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	751	17.74	1.29	12	0.93	117.00	1609.00	4395	20230616	-52.79	1605	20221013	29.28	4395	-52.79	20230616	1663	24.77	20230425	4395	-52.79	20230616	1605	29.28	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
8	20230731	101100	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2085	-5	5	-0.24	536139045	258670	36.63	2110	2110	2045	2715	1465	2090	2072.68	8.39	0	-53634	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	754	17.82	1.30	12	0.72	117.00	1609.00	4395	20230616	-52.56	1605	20221013	29.91	4395	-52.56	20230616	1663	25.38	20230425	4395	-52.56	20230616	1605	29.91	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
9	20230731	091049	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2080	-10	5	-0.48	97213405	46344	6.56	2110	2110	2080	2715	1465	2090	2097.65	8.39	0	-37242	2186	2138	2047	1999	1908	2162	2023	36	625	100	1290	5	1	36177589	752	17.78	1.29	12	0.13	117.00	1609.00	4395	20230616	-52.67	1605	20221013	29.60	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1605	29.60	20221013	1.15	N	277410	100	36 억	3035124	N	N	N	N
10	20230728	161051	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2090	95	2	4.76	1435404500	699590	103.10	1995	2095	1956	2590	1397	1995	2051.69	8.50	0	-43840	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	756	17.86	1.30	12	1.93	117.00	1609.00	4395	20230616	-52.45	1605	20221013	30.22	4395	-52.45	20230616	1663	25.68	20230425	4395	-52.45	20230616	1605	30.22	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
11	20230728	151049	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2075	80	2	4.01	1282681930	626272	92.29	1995	2090	1956	2590	1397	1995	2048.12	8.50	0	-30735	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	751	17.74	1.29	12	1.73	117.00	1609.00	4395	20230616	-52.79	1605	20221013	29.28	4395	-52.79	20230616	1663	24.77	20230425	4395	-52.79	20230616	1605	29.28	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
12	20230728	141047	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2070	75	2	3.76	1126291430	550853	81.18	1995	2090	1956	2590	1397	1995	2044.63	8.50	0	-24913	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	749	17.69	1.29	12	1.52	117.00	1609.00	4395	20230616	-52.90	1605	20221013	28.97	4395	-52.90	20230616	1663	24.47	20230425	4395	-52.90	20230616	1605	28.97	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
13	20230728	131051	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2085	90	2	4.51	1008862385	494151	72.82	1995	2090	1956	2590	1397	1995	2041.61	8.50	0	-18613	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	754	17.82	1.30	12	1.37	117.00	1609.00	4395	20230616	-52.56	1605	20221013	29.91	4395	-52.56	20230616	1663	25.38	20230425	4395	-52.56	20230616	1605	29.91	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
14	20230728	121048	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2065	70	2	3.51	825182100	405506	59.76	1995	2085	1956	2590	1397	1995	2034.94	8.50	0	-9780	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	747	17.65	1.28	12	1.12	117.00	1609.00	4395	20230616	-53.01	1605	20221013	28.66	4395	-53.01	20230616	1663	24.17	20230425	4395	-53.01	20230616	1605	28.66	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
15	20230728	111055	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2065	70	2	3.51	659031320	325070	47.90	1995	2085	1956	2590	1397	1995	2027.35	8.50	0	-26125	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	747	17.65	1.28	12	0.90	117.00	1609.00	4395	20230616	-53.01	1605	20221013	28.66	4395	-53.01	20230616	1663	24.17	20230425	4395	-53.01	20230616	1605	28.66	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
16	20230728	101046	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2030	35	2	1.75	350132155	175051	25.80	1995	2040	1956	2590	1397	1995	2000.17	8.50	0	-13337	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	5	1	36177589	734	17.35	1.26	12	0.48	117.00	1609.00	4395	20230616	-53.81	1605	20221013	26.48	4395	-53.81	20230616	1663	22.07	20230425	4395	-53.81	20230616	1605	26.48	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
17	20230728	091055	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1958	-37	5	-1.85	139662538	70625	10.41	1995	2000	1956	2590	1397	1995	1977.52	8.50	0	-16004	2085	2040	1985	1940	1885	2062	1962	36	596	100	1230	1	1	36177589	708	16.74	1.22	12	0.20	117.00	1609.00	4395	20230616	-55.45	1605	20221013	21.99	4395	-55.45	20230616	1663	17.74	20230425	4395	-55.45	20230616	1605	21.99	20221013	1.39	N	277410	100	36 억	3074040	N	N	N	N
18	20230727	161046	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1995	26	2	1.32	1339211134	671430	32.84	1961	2030	1930	2555	1379	1969	1994.56	8.29	228514	75453	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	1	1	36177589	722	17.05	1.24	12	1.86	117.00	1609.00	4395	20230616	-54.61	1605	20221013	24.30	4395	-54.61	20230616	1663	19.96	20230425	4395	-54.61	20230616	1605	24.30	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
19	20230727	151046	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1987	18	2	0.91	1258726796	631060	30.87	1961	2030	1930	2555	1379	1969	1994.62	8.29	228514	82711	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	1	1	36177589	719	16.98	1.23	12	1.74	117.00	1609.00	4395	20230616	-54.79	1605	20221013	23.80	4395	-54.79	20230616	1663	19.48	20230425	4395	-54.79	20230616	1605	23.80	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
20	20230727	141041	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1993	24	2	1.22	1178602428	590884	28.90	1961	2030	1930	2555	1379	1969	1994.64	8.29	228514	77916	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	1	1	36177589	721	17.03	1.24	12	1.63	117.00	1609.00	4395	20230616	-54.65	1605	20221013	24.17	4395	-54.65	20230616	1663	19.84	20230425	4395	-54.65	20230616	1605	24.17	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
21	20230727	131040	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1991	22	2	1.12	1084568364	543729	26.60	1961	2030	1930	2555	1379	1969	1994.69	8.29	228514	66372	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	1	1	36177589	720	17.02	1.24	12	1.50	117.00	1609.00	4395	20230616	-54.70	1605	20221013	24.05	4395	-54.70	20230616	1663	19.72	20230425	4395	-54.70	20230616	1605	24.05	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
22	20230727	121043	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1999	30	2	1.52	939212412	470666	23.02	1961	2030	1930	2555	1379	1969	1995.50	8.29	228514	64606	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	1	1	36177589	723	17.09	1.24	12	1.30	117.00	1609.00	4395	20230616	-54.52	1605	20221013	24.55	4395	-54.52	20230616	1663	20.20	20230425	4395	-54.52	20230616	1605	24.55	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
23	20230727	111046	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2010	41	2	2.08	775240369	388852	19.02	1961	2030	1930	2555	1379	1969	1993.66	8.29	228514	61947	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	5	1	36177589	727	17.18	1.25	12	1.07	117.00	1609.00	4395	20230616	-54.27	1605	20221013	25.23	4395	-54.27	20230616	1663	20.87	20230425	4395	-54.27	20230616	1605	25.23	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
24	20230727	101042	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2005	36	2	1.83	486398158	245229	12.00	1961	2005	1930	2555	1379	1969	1983.44	8.29	228514	46127	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	5	1	36177589	725	17.14	1.25	12	0.68	117.00	1609.00	4395	20230616	-54.38	1605	20221013	24.92	4395	-54.38	20230616	1663	20.57	20230425	4395	-54.38	20230616	1605	24.92	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
25	20230727	091041	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1962	-7	5	-0.36	164577850	83331	4.08	1961	1997	1930	2555	1379	1969	1974.99	8.29	228514	10620	2169	2068	1989	1888	1809	2029	1849	36	588	100	1220	1	1	36177589	710	16.77	1.22	12	0.23	117.00	1609.00	4395	20230616	-55.36	1605	20221013	22.24	4395	-55.36	20230616	1663	17.98	20230425	4395	-55.36	20230616	1605	22.24	20221013	1.41	N	277410	100	36 억	2997513	N	N	N	N
26	20230726	161039	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1969	-91	5	-4.42	3974424091	2025275	131.28	2090	2090	1910	2675	1445	2060	1962.38	7.75	0	229800	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	703	16.83	1.22	12	5.67	117.00	1609.00	4395	20230616	-55.20	1605	20221013	22.68	4395	-55.20	20230616	1663	18.40	20230425	4395	-55.20	20230616	1605	22.68	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
27	20230726	151044	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1935	-125	5	-6.07	3625011769	1847281	119.74	2090	2090	1910	2675	1445	2060	1962.35	7.75	0	263321	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	691	16.54	1.20	12	5.17	117.00	1609.00	4395	20230616	-55.97	1605	20221013	20.56	4395	-55.97	20230616	1663	16.36	20230425	4395	-55.97	20230616	1605	20.56	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
28	20230726	141036	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1920	-140	5	-6.80	3207124837	1631116	105.73	2090	2090	1910	2675	1445	2060	1966.22	7.75	0	174707	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	686	16.41	1.19	12	4.57	117.00	1609.00	4395	20230616	-56.31	1605	20221013	19.63	4395	-56.31	20230616	1663	15.45	20230425	4395	-56.31	20230616	1605	19.63	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
29	20230726	131033	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1928	-132	5	-6.41	2797605975	1418669	91.96	2090	2090	1910	2675	1445	2060	1971.99	7.75	0	138137	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	689	16.48	1.20	12	3.97	117.00	1609.00	4395	20230616	-56.13	1605	20221013	20.12	4395	-56.13	20230616	1663	15.94	20230425	4395	-56.13	20230616	1605	20.12	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
30	20230726	121037	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1931	-129	5	-6.26	2479010536	1252918	81.21	2090	2090	1910	2675	1445	2060	1978.59	7.75	0	91210	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	690	16.50	1.20	12	3.51	117.00	1609.00	4395	20230616	-56.06	1605	20221013	20.31	4395	-56.06	20230616	1663	16.12	20230425	4395	-56.06	20230616	1605	20.31	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
31	20230726	111031	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1931	-129	5	-6.26	2191321709	1104039	71.56	2090	2090	1910	2675	1445	2060	1984.82	7.75	0	50965	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	690	16.50	1.20	12	3.09	117.00	1609.00	4395	20230616	-56.06	1605	20221013	20.31	4395	-56.06	20230616	1663	16.12	20230425	4395	-56.06	20230616	1605	20.31	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
32	20230726	101039	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	1983	-77	5	-3.74	1196732487	592550	38.41	2090	2090	1983	2675	1445	2060	2019.63	7.75	0	-51679	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	1	1	35712989	708	16.95	1.23	12	1.66	117.00	1609.00	4395	20230616	-54.88	1605	20221013	23.55	4395	-54.88	20230616	1663	19.24	20230425	4395	-54.88	20230616	1605	23.55	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
33	20230726	091033	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2015	-45	5	-2.18	327127665	159189	10.32	2090	2090	2015	2675	1445	2060	2054.96	7.75	0	-53307	2190	2125	2080	2015	1970	2102	1992	36	615	100	1270	5	1	35712989	720	17.22	1.25	12	0.45	117.00	1609.00	4395	20230616	-54.15	1605	20221013	25.55	4395	-54.15	20230616	1663	21.17	20230425	4395	-54.15	20230616	1605	25.55	20221013	1.43	N	277410	100	35 억	2768999	N	N	N	N
34	20230725	161031	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2060	-90	5	-4.19	3123923390	1507209	138.62	2120	2145	2035	2795	1505	2150	2072.71	6.78	0	347783	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	736	17.61	1.28	12	4.22	117.00	1609.00	4395	20230616	-53.13	1605	20221013	28.35	4395	-53.13	20230616	1663	23.87	20230425	4395	-53.13	20230616	1605	28.35	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
35	20230725	151020	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2055	-95	5	-4.42	2931909860	1413620	130.01	2120	2145	2040	2795	1505	2150	2074.04	6.78	0	347991	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	734	17.56	1.28	12	3.96	117.00	1609.00	4395	20230616	-53.24	1605	20221013	28.04	4395	-53.24	20230616	1663	23.57	20230425	4395	-53.24	20230616	1605	28.04	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
36	20230725	141017	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2050	-100	5	-4.65	2410878840	1159470	106.64	2120	2145	2040	2795	1505	2150	2079.29	6.78	0	305453	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	732	17.52	1.27	12	3.25	117.00	1609.00	4395	20230616	-53.36	1605	20221013	27.73	4395	-53.36	20230616	1663	23.27	20230425	4395	-53.36	20230616	1605	27.73	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
37	20230725	131028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2065	-85	5	-3.95	1922530075	921452	84.75	2120	2145	2055	2795	1505	2150	2086.41	6.78	0	236008	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	737	17.65	1.28	12	2.58	117.00	1609.00	4395	20230616	-53.01	1605	20221013	28.66	4395	-53.01	20230616	1663	24.17	20230425	4395	-53.01	20230616	1605	28.66	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
38	20230725	121028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2080	-70	5	-3.26	1470974290	702812	64.64	2120	2145	2070	2795	1505	2150	2092.98	6.78	0	222107	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	743	17.78	1.29	12	1.97	117.00	1609.00	4395	20230616	-52.67	1605	20221013	29.60	4395	-52.67	20230616	1663	25.08	20230425	4395	-52.67	20230616	1605	29.60	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
39	20230725	111026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2095	-55	5	-2.56	1005596095	479240	44.08	2120	2145	2075	2795	1505	2150	2098.31	6.78	0	122660	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	748	17.91	1.30	12	1.34	117.00	1609.00	4395	20230616	-52.33	1605	20221013	30.53	4395	-52.33	20230616	1663	25.98	20230425	4395	-52.33	20230616	1605	30.53	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
40	20230725	101025	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2100	-50	5	-2.33	717795990	341576	31.41	2120	2145	2075	2795	1505	2150	2101.42	6.78	0	65585	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	750	17.95	1.31	12	0.96	117.00	1609.00	4395	20230616	-52.22	1605	20221013	30.84	4395	-52.22	20230616	1663	26.28	20230425	4395	-52.22	20230616	1605	30.84	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
41	20230725	091024	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2085	-65	5	-3.02	311665240	148165	13.63	2120	2145	2075	2795	1505	2150	2103.50	6.78	0	-16312	2226	2187	2151	2112	2076	2170	2095	36	645	100	1330	5	1	35712989	745	17.82	1.30	12	0.41	117.00	1609.00	4395	20230616	-52.56	1605	20221013	29.91	4395	-52.56	20230616	1663	25.38	20230425	4395	-52.56	20230616	1605	29.91	20221013	1.20	N	277410	100	35 억	2421156	N	N	N	N
42	20230724	161026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2150	-45	5	-2.05	2297541280	1076078	108.80	2190	2190	2115	2850	1540	2195	2135.06	6.29	0	176832	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	768	18.38	1.34	12	3.01	117.00	1609.00	4395	20230616	-51.08	1605	20221013	33.96	4395	-51.08	20230616	1663	29.28	20230425	4395	-51.08	20230616	1605	33.96	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
43	20230724	151022	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2120	-75	5	-3.42	2158853580	1011441	102.26	2190	2190	2115	2850	1540	2195	2134.43	6.29	0	190599	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	757	18.12	1.32	12	2.83	117.00	1609.00	4395	20230616	-51.76	1605	20221013	32.09	4395	-51.76	20230616	1663	27.48	20230425	4395	-51.76	20230616	1605	32.09	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
44	20230724	141020	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2145	-50	5	-2.28	1784437050	835898	84.51	2190	2190	2115	2850	1540	2195	2134.75	6.29	0	174583	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	766	18.33	1.33	12	2.34	117.00	1609.00	4395	20230616	-51.19	1605	20221013	33.64	4395	-51.19	20230616	1663	28.98	20230425	4395	-51.19	20230616	1605	33.64	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
45	20230724	131020	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2145	-50	5	-2.28	1641774515	769000	77.75	2190	2190	2115	2850	1540	2195	2134.95	6.29	0	152865	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	766	18.33	1.33	12	2.15	117.00	1609.00	4395	20230616	-51.19	1605	20221013	33.64	4395	-51.19	20230616	1663	28.98	20230425	4395	-51.19	20230616	1605	33.64	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
46	20230724	121021	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2135	-60	5	-2.73	1444265700	676682	68.41	2190	2190	2115	2850	1540	2195	2134.33	6.29	0	138119	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	762	18.25	1.33	12	1.89	117.00	1609.00	4395	20230616	-51.42	1605	20221013	33.02	4395	-51.42	20230616	1663	28.38	20230425	4395	-51.42	20230616	1605	33.02	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
47	20230724	111026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2135	-60	5	-2.73	1120916880	524538	53.03	2190	2190	2120	2850	1540	2195	2136.96	6.29	0	81743	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	762	18.25	1.33	12	1.47	117.00	1609.00	4395	20230616	-51.42	1605	20221013	33.02	4395	-51.42	20230616	1663	28.38	20230425	4395	-51.42	20230616	1605	33.02	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
48	20230724	101016	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2145	-50	5	-2.28	818808025	382706	38.69	2190	2190	2120	2850	1540	2195	2139.52	6.29	0	16414	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	766	18.33	1.33	12	1.07	117.00	1609.00	4395	20230616	-51.19	1605	20221013	33.64	4395	-51.19	20230616	1663	28.98	20230425	4395	-51.19	20230616	1605	33.64	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
49	20230724	091022	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2140	-55	5	-2.51	260014225	120730	12.21	2190	2190	2135	2850	1540	2195	2153.68	6.29	0	-30992	2285	2240	2205	2160	2125	2235	2155	36	655	100	1360	5	1	35712989	764	18.29	1.33	12	0.34	117.00	1609.00	4395	20230616	-51.31	1605	20221013	33.33	4395	-51.31	20230616	1663	28.68	20230425	4395	-51.31	20230616	1605	33.33	20221013	1.14	N	277410	100	35 억	2244824	N	N	N	N
50	20230721	161012	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	-30	5	-1.35	2165867035	984737	114.16	2195	2250	2170	2890	1560	2225	2199.44	6.70	0	-147141	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	784	18.76	1.36	12	2.76	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
51	20230721	151013	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2190	-35	5	-1.57	2019689805	917945	106.42	2195	2250	2170	2890	1560	2225	2200.23	6.70	0	-138687	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	782	18.72	1.36	12	2.57	117.00	1609.00	4395	20230616	-50.17	1605	20221013	36.45	4395	-50.17	20230616	1663	31.69	20230425	4395	-50.17	20230616	1605	36.45	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
52	20230721	141009	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2175	-50	5	-2.25	1797251825	815920	94.59	2195	2250	2170	2890	1560	2225	2202.73	6.70	0	-150214	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	777	18.59	1.35	12	2.28	117.00	1609.00	4395	20230616	-50.51	1605	20221013	35.51	4395	-50.51	20230616	1663	30.79	20230425	4395	-50.51	20230616	1605	35.51	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
53	20230721	131014	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2190	-35	5	-1.57	1392893850	630508	73.09	2195	2250	2170	2890	1560	2225	2209.16	6.70	0	-85628	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	782	18.72	1.36	12	1.77	117.00	1609.00	4395	20230616	-50.17	1605	20221013	36.45	4395	-50.17	20230616	1663	31.69	20230425	4395	-50.17	20230616	1605	36.45	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
54	20230721	121026	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2215	-10	5	-0.45	793509120	360604	41.80	2195	2230	2170	2890	1560	2225	2200.49	6.70	0	8989	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	791	18.93	1.38	12	1.01	117.00	1609.00	4395	20230616	-49.60	1605	20221013	38.01	4395	-49.60	20230616	1663	33.19	20230425	4395	-49.60	20230616	1605	38.01	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
55	20230721	111022	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2210	-15	5	-0.67	618021180	281568	32.64	2195	2225	2170	2890	1560	2225	2194.92	6.70	0	28862	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	789	18.89	1.37	12	0.79	117.00	1609.00	4395	20230616	-49.72	1605	20221013	37.69	4395	-49.72	20230616	1663	32.89	20230425	4395	-49.72	20230616	1605	37.69	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
56	20230721	101021	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2185	-40	5	-1.80	456192085	208304	24.15	2195	2225	2170	2890	1560	2225	2190.02	6.70	0	18964	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	780	18.68	1.36	12	0.58	117.00	1609.00	4395	20230616	-50.28	1605	20221013	36.14	4395	-50.28	20230616	1663	31.39	20230425	4395	-50.28	20230616	1605	36.14	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
57	20230721	091017	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2205	-20	5	-0.90	101041520	46026	5.34	2195	2225	2185	2890	1560	2225	2195.26	6.70	0	-3459	2308	2266	2208	2166	2108	2287	2187	36	665	100	1370	5	1	35712989	787	18.85	1.37	12	0.13	117.00	1609.00	4395	20230616	-49.83	1605	20221013	37.38	4395	-49.83	20230616	1663	32.59	20230425	4395	-49.83	20230616	1605	37.38	20221013	1.10	N	277410	100	35 억	2392965	N	N	N	N
58	20230720	161008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	25	2	1.14	1892173250	858382	80.13	2200	2250	2150	2860	1540	2200	2204.32	6.57	0	45232	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	795	19.02	1.38	12	2.40	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
59	20230720	151008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2215	15	2	0.68	1797557120	815735	76.15	2200	2250	2150	2860	1540	2200	2203.61	6.57	0	49574	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	791	18.93	1.38	12	2.28	117.00	1609.00	4395	20230616	-49.60	1605	20221013	38.01	4395	-49.60	20230616	1663	33.19	20230425	4395	-49.60	20230616	1605	38.01	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
60	20230720	141007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2205	5	2	0.23	1616970985	734132	68.53	2200	2250	2150	2860	1540	2200	2202.56	6.57	0	31370	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	787	18.85	1.37	12	2.06	117.00	1609.00	4395	20230616	-49.83	1605	20221013	37.38	4395	-49.83	20230616	1663	32.59	20230425	4395	-49.83	20230616	1605	37.38	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
61	20230720	131008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2215	15	2	0.68	1433997250	651285	60.80	2200	2250	2150	2860	1540	2200	2201.80	6.57	0	39028	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	791	18.93	1.38	12	1.82	117.00	1609.00	4395	20230616	-49.60	1605	20221013	38.01	4395	-49.60	20230616	1663	33.19	20230425	4395	-49.60	20230616	1605	38.01	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
62	20230720	121017	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2215	15	2	0.68	1329816030	604349	56.42	2200	2250	2150	2860	1540	2200	2200.41	6.57	0	31233	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	791	18.93	1.38	12	1.69	117.00	1609.00	4395	20230616	-49.60	1605	20221013	38.01	4395	-49.60	20230616	1663	33.19	20230425	4395	-49.60	20230616	1605	38.01	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
63	20230720	111012	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2210	10	2	0.45	1038343935	473591	44.21	2200	2220	2150	2860	1540	2200	2192.49	6.57	0	49254	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	789	18.89	1.37	12	1.33	117.00	1609.00	4395	20230616	-49.72	1605	20221013	37.69	4395	-49.72	20230616	1663	32.89	20230425	4395	-49.72	20230616	1605	37.69	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
64	20230720	101001	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2185	-15	5	-0.68	748954235	342379	31.96	2200	2215	2150	2860	1540	2200	2187.49	6.57	0	44603	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	780	18.68	1.36	12	0.96	117.00	1609.00	4395	20230616	-50.28	1605	20221013	36.14	4395	-50.28	20230616	1663	31.39	20230425	4395	-50.28	20230616	1605	36.14	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
65	20230720	091004	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2195	-5	5	-0.23	144469260	65859	6.15	2200	2210	2180	2860	1540	2200	2193.59	6.57	0	-8845	2293	2246	2218	2171	2143	2232	2157	36	660	100	1360	5	1	35712989	784	18.76	1.36	12	0.18	117.00	1609.00	4395	20230616	-50.06	1605	20221013	36.76	4395	-50.06	20230616	1663	31.99	20230425	4395	-50.06	20230616	1605	36.76	20221013	1.27	N	277410	100	35 억	2347709	N	N	N	N
66	20230719	161022	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-40	5	-1.79	2349094390	1058197	68.30	2245	2265	2190	2910	1570	2240	2219.99	6.62	0	-16967	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	786	18.80	1.37	12	2.96	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
67	20230719	151021	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2205	-35	5	-1.56	2235563980	1006538	64.97	2245	2265	2190	2910	1570	2240	2221.04	6.62	0	-12599	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	787	18.85	1.37	12	2.82	117.00	1609.00	4395	20230616	-49.83	1605	20221013	37.38	4395	-49.83	20230616	1663	32.59	20230425	4395	-49.83	20230616	1605	37.38	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
68	20230719	141025	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2200	-40	5	-1.79	2054398665	924179	59.65	2245	2265	2190	2910	1570	2240	2222.94	6.62	0	-11206	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	786	18.80	1.37	12	2.59	117.00	1609.00	4395	20230616	-49.94	1605	20221013	37.07	4395	-49.94	20230616	1663	32.29	20230425	4395	-49.94	20230616	1605	37.07	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
69	20230719	131011	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2225	-15	5	-0.67	1814046880	815367	52.63	2245	2265	2190	2910	1570	2240	2224.82	6.62	0	5331	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	795	19.02	1.38	12	2.28	117.00	1609.00	4395	20230616	-49.37	1605	20221013	38.63	4395	-49.37	20230616	1663	33.79	20230425	4395	-49.37	20230616	1605	38.63	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
70	20230719	121028	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-10	5	-0.45	1641215685	737684	47.62	2245	2265	2190	2910	1570	2240	2224.82	6.62	0	18293	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	796	19.06	1.39	12	2.07	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
71	20230719	111024	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	-5	5	-0.22	1274410040	573978	37.05	2245	2265	2190	2910	1570	2240	2220.30	6.62	0	63776	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	798	19.10	1.39	12	1.61	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
72	20230719	101015	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-10	5	-0.45	931852125	420161	27.12	2245	2265	2190	2910	1570	2240	2217.83	6.62	0	12207	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	796	19.06	1.39	12	1.18	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
73	20230719	091015	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2220	-20	5	-0.89	213571190	95701	6.18	2245	2265	2215	2910	1570	2240	2231.63	6.62	0	8996	2390	2315	2265	2190	2140	2290	2165	36	670	100	1380	5	1	35712989	793	18.97	1.38	12	0.27	117.00	1609.00	4395	20230616	-49.49	1605	20221013	38.32	4395	-49.49	20230616	1663	33.49	20230425	4395	-49.49	20230616	1605	38.32	20221013	1.34	N	277410	100	35 억	2364574	N	N	N	N
74	20230718	161014	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2240	-60	5	-2.61	3427927010	1522150	133.61	2310	2340	2215	2990	1610	2300	2252.04	6.40	0	80318	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	800	19.15	1.39	12	4.26	117.00	1609.00	4395	20230616	-49.03	1605	20221013	39.56	4395	-49.03	20230616	1663	34.70	20230425	4395	-49.03	20230616	1605	39.56	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
75	20230718	151013	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-70	5	-3.04	3194583215	1417859	124.45	2310	2340	2215	2990	1610	2300	2253.10	6.40	0	73809	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	796	19.06	1.39	12	3.97	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
76	20230718	141009	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2235	-65	5	-2.83	2483872240	1100764	96.62	2310	2340	2225	2990	1610	2300	2256.50	6.40	0	96582	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	798	19.10	1.39	12	3.08	117.00	1609.00	4395	20230616	-49.15	1605	20221013	39.25	4395	-49.15	20230616	1663	34.40	20230425	4395	-49.15	20230616	1605	39.25	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
77	20230718	131010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2250	-50	5	-2.17	2179380675	964443	84.65	2310	2340	2225	2990	1610	2300	2259.73	6.40	0	142080	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	804	19.23	1.40	12	2.70	117.00	1609.00	4395	20230616	-48.81	1605	20221013	40.19	4395	-48.81	20230616	1663	35.30	20230425	4395	-48.81	20230616	1605	40.19	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
78	20230718	121020	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2250	-50	5	-2.17	2057696155	910327	79.90	2310	2340	2225	2990	1610	2300	2260.39	6.40	0	145234	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	804	19.23	1.40	12	2.55	117.00	1609.00	4395	20230616	-48.81	1605	20221013	40.19	4395	-48.81	20230616	1663	35.30	20230425	4395	-48.81	20230616	1605	40.19	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
79	20230718	111017	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2230	-70	5	-3.04	1766993980	781031	68.55	2310	2340	2225	2990	1610	2300	2262.38	6.40	0	89638	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	796	19.06	1.39	12	2.19	117.00	1609.00	4395	20230616	-49.26	1605	20221013	38.94	4395	-49.26	20230616	1663	34.10	20230425	4395	-49.26	20230616	1605	38.94	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
80	20230718	101011	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2250	-50	5	-2.17	1243334555	546768	47.99	2310	2340	2235	2990	1610	2300	2273.97	6.40	0	29068	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	804	19.23	1.40	12	1.53	117.00	1609.00	4395	20230616	-48.81	1605	20221013	40.19	4395	-48.81	20230616	1663	35.30	20230425	4395	-48.81	20230616	1605	40.19	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
81	20230718	091007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2300	0	3	0.00	320201780	138511	12.16	2310	2340	2280	2990	1610	2300	2311.75	6.40	0	-29177	2380	2340	2305	2265	2230	2322	2247	36	690	100	1420	5	1	35712989	821	19.66	1.43	12	0.39	117.00	1609.00	4395	20230616	-47.67	1605	20221013	43.30	4395	-47.67	20230616	1663	38.30	20230425	4395	-47.67	20230616	1605	43.30	20221013	1.30	N	277410	100	35 억	2284190	N	N	N	N
82	20230717	161010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2300	-45	5	-1.92	2585650975	1121539	84.35	2340	2345	2270	3045	1645	2345	2305.46	6.00	0	140263	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	821	19.66	1.43	12	3.14	117.00	1609.00	4395	20230616	-47.67	1605	20221013	43.30	4395	-47.67	20230616	1663	38.30	20230425	4395	-47.67	20230616	1605	43.30	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
83	20230717	151005	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2295	-50	5	-2.13	2384842565	1034073	77.77	2340	2345	2270	3045	1645	2345	2306.26	6.00	0	146247	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	820	19.62	1.43	12	2.90	117.00	1609.00	4395	20230616	-47.78	1605	20221013	42.99	4395	-47.78	20230616	1663	38.00	20230425	4395	-47.78	20230616	1605	42.99	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
84	20230717	141008	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2290	-55	5	-2.35	2186821930	947699	71.28	2340	2345	2270	3045	1645	2345	2307.51	6.00	0	132518	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	818	19.57	1.42	12	2.65	117.00	1609.00	4395	20230616	-47.90	1605	20221013	42.68	4395	-47.90	20230616	1663	37.70	20230425	4395	-47.90	20230616	1605	42.68	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
85	20230717	130958	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2285	-60	5	-2.56	1974933965	855129	64.31	2340	2345	2270	3045	1645	2345	2309.52	6.00	0	100812	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	816	19.53	1.42	12	2.39	117.00	1609.00	4395	20230616	-48.01	1605	20221013	42.37	4395	-48.01	20230616	1663	37.40	20230425	4395	-48.01	20230616	1605	42.37	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
86	20230717	121009	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2295	-50	5	-2.13	1556716920	672325	50.57	2340	2345	2290	3045	1645	2345	2315.42	6.00	0	121812	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	820	19.62	1.43	12	1.88	117.00	1609.00	4395	20230616	-47.78	1605	20221013	42.99	4395	-47.78	20230616	1663	38.00	20230425	4395	-47.78	20230616	1605	42.99	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
87	20230717	111001	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2310	-35	5	-1.49	1299510130	560687	42.17	2340	2345	2290	3045	1645	2345	2317.71	6.00	0	96629	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	825	19.74	1.44	12	1.57	117.00	1609.00	4395	20230616	-47.44	1605	20221013	43.93	4395	-47.44	20230616	1663	38.91	20230425	4395	-47.44	20230616	1605	43.93	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
88	20230717	101000	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2315	-30	5	-1.28	865118455	372462	28.01	2340	2345	2290	3045	1645	2345	2322.70	6.00	0	59220	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	827	19.79	1.44	12	1.04	117.00	1609.00	4395	20230616	-47.33	1605	20221013	44.24	4395	-47.33	20230616	1663	39.21	20230425	4395	-47.33	20230616	1605	44.24	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
89	20230717	091001	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2295	-50	5	-2.13	290725480	125932	9.47	2340	2340	2290	3045	1645	2345	2308.59	6.00	0	4150	2471	2407	2366	2302	2261	2387	2282	36	700	100	1450	5	1	35712989	820	19.62	1.43	12	0.35	117.00	1609.00	4395	20230616	-47.78	1605	20221013	42.99	4395	-47.78	20230616	1663	38.00	20230425	4395	-47.78	20230616	1605	42.99	20221013	1.28	N	277410	100	35 억	2143923	N	N	N	N
90	20230714	161000	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2345	-10	5	-0.42	3098005035	1314496	87.68	2380	2430	2325	3060	1650	2355	2356.81	5.97	0	10897	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	837	20.04	1.46	12	3.68	117.00	1609.00	4395	20230616	-46.64	1605	20221013	46.11	4395	-46.64	20230616	1663	41.01	20230425	4395	-46.64	20230616	1605	46.11	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
91	20230714	151003	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2350	-5	5	-0.21	2881367820	1221892	81.50	2380	2430	2325	3060	1650	2355	2358.12	5.97	0	12944	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	839	20.09	1.46	12	3.42	117.00	1609.00	4395	20230616	-46.53	1605	20221013	46.42	4395	-46.53	20230616	1663	41.31	20230425	4395	-46.53	20230616	1605	46.42	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
92	20230714	141010	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2355	0	3	0.00	2637433840	1118227	74.59	2380	2430	2325	3060	1650	2355	2358.59	5.97	0	54387	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	841	20.13	1.46	12	3.13	117.00	1609.00	4395	20230616	-46.42	1605	20221013	46.73	4395	-46.42	20230616	1663	41.61	20230425	4395	-46.42	20230616	1605	46.73	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
93	20230714	130955	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2350	-5	5	-0.21	2382157220	1010060	67.37	2380	2430	2325	3060	1650	2355	2358.43	5.97	0	68579	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	839	20.09	1.46	12	2.83	117.00	1609.00	4395	20230616	-46.53	1605	20221013	46.42	4395	-46.53	20230616	1663	41.31	20230425	4395	-46.53	20230616	1605	46.42	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
94	20230714	120955	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2360	5	2	0.21	2142904250	908265	60.58	2380	2430	2325	3060	1650	2355	2359.34	5.97	0	71672	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	843	20.17	1.47	12	2.54	117.00	1609.00	4395	20230616	-46.30	1605	20221013	47.04	4395	-46.30	20230616	1663	41.91	20230425	4395	-46.30	20230616	1605	47.04	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
95	20230714	111007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2335	-20	5	-0.85	1748230770	740408	49.39	2380	2430	2325	3060	1650	2355	2361.18	5.97	0	65381	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	834	19.96	1.45	12	2.07	117.00	1609.00	4395	20230616	-46.87	1605	20221013	45.48	4395	-46.87	20230616	1663	40.41	20230425	4395	-46.87	20230616	1605	45.48	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
96	20230714	101007	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2365	10	2	0.42	1439817935	608616	40.60	2380	2430	2325	3060	1650	2355	2365.74	5.97	0	45229	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	845	20.21	1.47	12	1.70	117.00	1609.00	4395	20230616	-46.19	1605	20221013	47.35	4395	-46.19	20230616	1663	42.21	20230425	4395	-46.19	20230616	1605	47.35	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
97	20230714	091002	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2390	35	2	1.49	443973225	185621	12.38	2380	2430	2365	3060	1650	2355	2391.96	5.97	0	23893	2501	2427	2391	2317	2281	2410	2300	36	705	100	1460	5	1	35712989	854	20.43	1.49	12	0.52	117.00	1609.00	4395	20230616	-45.62	1605	20221013	48.91	4395	-45.62	20230616	1663	43.72	20230425	4395	-45.62	20230616	1605	48.91	20221013	1.25	N	277410	100	35 억	2133016	N	N	N	N
98	20230713	160957	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2355	-45	5	-1.88	3500813740	1452254	65.61	2410	2465	2355	3120	1680	2400	2410.87	5.86	0	71419	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	830	20.13	1.46	12	4.12	117.00	1609.00	4395	20230616	-46.42	1605	20221013	46.73	4395	-46.42	20230616	1663	41.61	20230425	4395	-46.42	20230616	1605	46.73	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
99	20230713	150952	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2385	-15	5	-0.62	3190605445	1320822	59.67	2410	2465	2355	3120	1680	2400	2415.66	5.86	0	68347	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	841	20.38	1.48	12	3.75	117.00	1609.00	4395	20230616	-45.73	1605	20221013	48.60	4395	-45.73	20230616	1663	43.42	20230425	4395	-45.73	20230616	1605	48.60	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
100	20230713	140952	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2395	-5	5	-0.21	2793363745	1153143	52.09	2410	2465	2370	3120	1680	2400	2422.46	5.86	0	35554	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	844	20.47	1.49	12	3.27	117.00	1609.00	4395	20230616	-45.51	1605	20221013	49.22	4395	-45.51	20230616	1663	44.02	20230425	4395	-45.51	20230616	1605	49.22	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
101	20230713	130956	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2405	5	2	0.21	2496961210	1028915	46.48	2410	2465	2395	3120	1680	2400	2426.88	5.86	0	44851	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	848	20.56	1.49	12	2.92	117.00	1609.00	4395	20230616	-45.28	1605	20221013	49.84	4395	-45.28	20230616	1663	44.62	20230425	4395	-45.28	20230616	1605	49.84	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
102	20230713	120951	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2410	10	2	0.42	2256683830	928883	41.96	2410	2465	2400	3120	1680	2400	2429.57	5.86	0	70816	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	849	20.60	1.50	12	2.64	117.00	1609.00	4395	20230616	-45.16	1605	20221013	50.16	4395	-45.16	20230616	1663	44.92	20230425	4395	-45.16	20230616	1605	50.16	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
103	20230713	110955	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2430	30	2	1.25	1749981715	719156	32.49	2410	2465	2400	3120	1680	2400	2433.55	5.86	0	108644	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	857	20.77	1.51	12	2.04	117.00	1609.00	4395	20230616	-44.71	1605	20221013	51.40	4395	-44.71	20230616	1663	46.12	20230425	4395	-44.71	20230616	1605	51.40	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
104	20230713	100949	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2440	40	2	1.67	1345745980	553504	25.01	2410	2465	2400	3120	1680	2400	2431.52	5.86	0	70122	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	860	20.85	1.52	12	1.57	117.00	1609.00	4395	20230616	-44.48	1605	20221013	52.02	4395	-44.48	20230616	1663	46.72	20230425	4395	-44.48	20230616	1605	52.02	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
105	20230713	090951	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2420	20	2	0.83	385929550	159525	7.21	2410	2445	2400	3120	1680	2400	2419.68	5.86	0	-7991	2563	2481	2428	2346	2293	2455	2320	35	720	100	1480	5	1	35248389	853	20.68	1.50	12	0.45	117.00	1609.00	4395	20230616	-44.94	1605	20221013	50.78	4395	-44.94	20230616	1663	45.52	20230425	4395	-44.94	20230616	1605	50.78	20221013	1.25	N	277410	100	35 억	2066396	N	N	N	N
106	20230712	160948	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2400	-100	5	-4.00	5277957575	2185513	112.97	2490	2510	2375	3250	1750	2500	2414.99	5.05	0	284447	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	846	20.51	1.49	12	6.20	117.00	1609.00	4395	20230616	-45.39	1605	20221013	49.53	4395	-45.39	20230616	1663	44.32	20230425	4395	-45.39	20230616	1605	49.53	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
107	20230712	150941	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2390	-110	5	-4.40	4974072595	2058760	106.42	2490	2510	2375	3250	1750	2500	2416.04	5.05	0	253970	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	842	20.43	1.49	12	5.84	117.00	1609.00	4395	20230616	-45.62	1605	20221013	48.91	4395	-45.62	20230616	1663	43.72	20230425	4395	-45.62	20230616	1605	48.91	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
108	20230712	140937	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2400	-100	5	-4.00	4228391895	1746640	90.28	2490	2510	2385	3250	1750	2500	2420.85	5.05	0	122700	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	846	20.51	1.49	12	4.96	117.00	1609.00	4395	20230616	-45.39	1605	20221013	49.53	4395	-45.39	20230616	1663	44.32	20230425	4395	-45.39	20230616	1605	49.53	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
109	20230712	130939	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2390	-110	5	-4.40	3714124555	1531796	79.18	2490	2510	2385	3250	1750	2500	2424.67	5.05	0	88917	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	842	20.43	1.49	12	4.35	117.00	1609.00	4395	20230616	-45.62	1605	20221013	48.91	4395	-45.62	20230616	1663	43.72	20230425	4395	-45.62	20230616	1605	48.91	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
110	20230712	120944	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2390	-110	5	-4.40	3175726220	1307007	67.56	2490	2510	2385	3250	1750	2500	2429.75	5.05	0	77241	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	842	20.43	1.49	12	3.71	117.00	1609.00	4395	20230616	-45.62	1605	20221013	48.91	4395	-45.62	20230616	1663	43.72	20230425	4395	-45.62	20230616	1605	48.91	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
111	20230712	110944	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2415	-85	5	-3.40	2672747290	1097033	56.70	2490	2510	2385	3250	1750	2500	2436.32	5.05	0	54518	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	851	20.64	1.50	12	3.11	117.00	1609.00	4395	20230616	-45.05	1605	20221013	50.47	4395	-45.05	20230616	1663	45.22	20230425	4395	-45.05	20230616	1605	50.47	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
112	20230712	100944	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2420	-80	5	-3.20	1544537800	627244	32.42	2490	2510	2410	3250	1750	2500	2462.40	5.05	0	-40836	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	853	20.68	1.50	12	1.78	117.00	1609.00	4395	20230616	-44.94	1605	20221013	50.78	4395	-44.94	20230616	1663	45.52	20230425	4395	-44.94	20230616	1605	50.78	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
113	20230712	090945	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2505	5	2	0.20	234879350	94288	4.87	2490	2505	2480	3250	1750	2500	2491.05	5.05	0	12744	2596	2547	2486	2437	2376	2517	2407	35	750	100	1550	5	1	35248389	883	21.41	1.56	12	0.27	117.00	1609.00	4395	20230616	-43.00	1605	20221013	56.07	4395	-43.00	20230616	1663	50.63	20230425	4395	-43.00	20230616	1605	56.07	20221013	1.35	N	277410	100	35 억	1780741	N	N	N	N
114	20230711	160931	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2500	5	2	0.20	4727097850	1893321	71.93	2510	2535	2425	3240	1750	2495	2496.72	4.10	0	335024	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	881	21.37	1.55	12	5.37	117.00	1609.00	4395	20230616	-43.12	1605	20221013	55.76	4395	-43.12	20230616	1663	50.33	20230425	4395	-43.12	20230616	1605	55.76	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
115	20230711	150928	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2500	5	2	0.20	4421180935	1770752	67.28	2510	2535	2425	3240	1750	2495	2496.78	4.10	0	289452	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	881	21.37	1.55	12	5.02	117.00	1609.00	4395	20230616	-43.12	1605	20221013	55.76	4395	-43.12	20230616	1663	50.33	20230425	4395	-43.12	20230616	1605	55.76	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
116	20230711	140922	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2480	-15	5	-0.60	3950424930	1581432	60.08	2510	2535	2425	3240	1750	2495	2498.01	4.10	0	271993	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	874	21.20	1.54	12	4.49	117.00	1609.00	4395	20230616	-43.57	1605	20221013	54.52	4395	-43.57	20230616	1663	49.13	20230425	4395	-43.57	20230616	1605	54.52	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
117	20230711	130913	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2505	10	2	0.40	3449204690	1379663	52.42	2510	2535	2425	3240	1750	2495	2500.04	4.10	0	294594	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	883	21.41	1.56	12	3.91	117.00	1609.00	4395	20230616	-43.00	1605	20221013	56.07	4395	-43.00	20230616	1663	50.63	20230425	4395	-43.00	20230616	1605	56.07	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
118	20230711	120934	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2520	25	2	1.00	2757475055	1105219	41.99	2510	2525	2425	3240	1750	2495	2494.96	4.10	0	273728	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	888	21.54	1.57	12	3.14	117.00	1609.00	4395	20230616	-42.66	1605	20221013	57.01	4395	-42.66	20230616	1663	51.53	20230425	4395	-42.66	20230616	1605	57.01	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
119	20230711	110939	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2505	10	2	0.40	2230253260	895228	34.01	2510	2525	2425	3240	1750	2495	2491.26	4.10	0	195825	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	883	21.41	1.56	12	2.54	117.00	1609.00	4395	20230616	-43.00	1605	20221013	56.07	4395	-43.00	20230616	1663	50.63	20230425	4395	-43.00	20230616	1605	56.07	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
120	20230711	100936	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2500	5	2	0.20	1462882850	588307	22.35	2510	2525	2425	3240	1750	2495	2486.56	4.10	0	136748	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	881	21.37	1.55	12	1.67	117.00	1609.00	4395	20230616	-43.12	1605	20221013	55.76	4395	-43.12	20230616	1663	50.33	20230425	4395	-43.12	20230616	1605	55.76	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
121	20230711	090932	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2455	-40	5	-1.60	460752450	186768	7.10	2510	2520	2425	3240	1750	2495	2466.62	4.10	0	-12727	2618	2556	2498	2436	2378	2555	2435	35	745	100	1540	5	1	35248389	865	20.98	1.53	12	0.53	117.00	1609.00	4395	20230616	-44.14	1605	20221013	52.96	4395	-44.14	20230616	1663	47.62	20230425	4395	-44.14	20230616	1605	52.96	20221013	0.64	N	277410	100	35 억	1445717	N	N	N	N
122	20230710	160925	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2495	-10	5	-0.40	6495301080	2589699	32.70	2495	2560	2440	3255	1755	2505	2508.16	3.18	0	312319	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	879	21.32	1.55	12	7.35	117.00	1609.00	4395	20230616	-43.23	1605	20221013	55.45	4395	-43.23	20230616	1663	50.03	20230425	4395	-43.23	20230616	1605	55.45	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
123	20230710	150927	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2495	-10	5	-0.40	6243291370	2488634	31.42	2495	2560	2440	3255	1755	2505	2508.73	3.18	0	294562	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	879	21.32	1.55	12	7.06	117.00	1609.00	4395	20230616	-43.23	1605	20221013	55.45	4395	-43.23	20230616	1663	50.03	20230425	4395	-43.23	20230616	1605	55.45	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
124	20230710	140917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2510	5	2	0.20	5631179485	2244216	28.34	2495	2560	2440	3255	1755	2505	2509.21	3.18	0	250711	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	885	21.45	1.56	12	6.37	117.00	1609.00	4395	20230616	-42.89	1605	20221013	56.39	4395	-42.89	20230616	1663	50.93	20230425	4395	-42.89	20230616	1605	56.39	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
125	20230710	130906	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2510	5	2	0.20	5132007950	2045492	25.83	2495	2560	2440	3255	1755	2505	2508.95	3.18	0	167251	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	885	21.45	1.56	12	5.80	117.00	1609.00	4395	20230616	-42.89	1605	20221013	56.39	4395	-42.89	20230616	1663	50.93	20230425	4395	-42.89	20230616	1605	56.39	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
126	20230710	120932	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2490	-15	5	-0.60	4508932745	1797503	22.70	2495	2560	2440	3255	1755	2505	2508.45	3.18	0	144663	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	878	21.28	1.55	12	5.10	117.00	1609.00	4395	20230616	-43.34	1605	20221013	55.14	4395	-43.34	20230616	1663	49.73	20230425	4395	-43.34	20230616	1605	55.14	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
127	20230710	110928	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2460	-45	5	-1.80	4089048825	1627407	20.55	2495	2560	2440	3255	1755	2505	2512.64	3.18	0	97409	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	867	21.03	1.53	12	4.62	117.00	1609.00	4395	20230616	-44.03	1605	20221013	53.27	4395	-44.03	20230616	1663	47.93	20230425	4395	-44.03	20230616	1605	53.27	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
128	20230710	100929	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2525	20	2	0.80	2541566375	1007269	12.72	2495	2560	2470	3255	1755	2505	2523.33	3.18	0	150412	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	890	21.58	1.57	12	2.86	117.00	1609.00	4395	20230616	-42.55	1605	20221013	57.32	4395	-42.55	20230616	1663	51.83	20230425	4395	-42.55	20230616	1605	57.32	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
129	20230710	090921	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2525	20	2	0.80	629791790	252048	3.18	2495	2525	2470	3255	1755	2505	2498.55	3.18	0	50272	2715	2610	2515	2410	2315	2662	2462	35	750	100	1550	5	1	35248389	890	21.58	1.57	12	0.72	117.00	1609.00	4395	20230616	-42.55	1605	20221013	57.32	4395	-42.55	20230616	1663	51.83	20230425	4395	-42.55	20230616	1605	57.32	20221013	0.64	N	277410	100	35 억	1119853	N	N	N	N
130	20230707	160918	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2505	80	2	3.30	19761020375	7856177	293.69	2420	2620	2420	3150	1700	2425	2515.38	3.37	0	-51320	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	883	21.41	1.56	12	22.29	117.00	1609.00	4395	20230616	-43.00	1605	20221013	56.07	4395	-43.00	20230616	1663	50.63	20230425	4395	-43.00	20230616	1605	56.07	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
131	20230707	150917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2505	80	2	3.30	19144125865	7609889	284.48	2420	2620	2420	3150	1700	2425	2515.70	3.37	0	-125095	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	883	21.41	1.56	12	21.59	117.00	1609.00	4395	20230616	-43.00	1605	20221013	56.07	4395	-43.00	20230616	1663	50.63	20230425	4395	-43.00	20230616	1605	56.07	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
132	20230707	140934	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2490	65	2	2.68	18291590890	7269504	271.75	2420	2620	2420	3150	1700	2425	2516.21	3.37	0	-255744	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	878	21.28	1.55	12	20.62	117.00	1609.00	4395	20230616	-43.34	1605	20221013	55.14	4395	-43.34	20230616	1663	49.73	20230425	4395	-43.34	20230616	1605	55.14	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
133	20230707	130922	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2500	75	2	3.09	17102403635	6795575	254.04	2420	2620	2420	3150	1700	2425	2516.70	3.37	0	-278104	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	881	21.37	1.55	12	19.28	117.00	1609.00	4395	20230616	-43.12	1605	20221013	55.76	4395	-43.12	20230616	1663	50.33	20230425	4395	-43.12	20230616	1605	55.76	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
134	20230707	120927	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2505	80	2	3.30	16002004400	6355159	237.57	2420	2620	2420	3150	1700	2425	2517.96	3.37	0	-268402	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	883	21.41	1.56	12	18.03	117.00	1609.00	4395	20230616	-43.00	1605	20221013	56.07	4395	-43.00	20230616	1663	50.63	20230425	4395	-43.00	20230616	1605	56.07	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
135	20230707	110932	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2520	95	2	3.92	12011927995	4776996	178.58	2420	2620	2420	3150	1700	2425	2514.54	3.37	0	-238227	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	888	21.54	1.57	12	13.55	117.00	1609.00	4395	20230616	-42.66	1605	20221013	57.01	4395	-42.66	20230616	1663	51.53	20230425	4395	-42.66	20230616	1605	57.01	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
136	20230707	100918	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2465	40	2	1.65	5631379945	2260507	84.50	2420	2565	2420	3150	1700	2425	2491.22	3.37	0	-52667	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	869	21.07	1.53	12	6.41	117.00	1609.00	4395	20230616	-43.91	1605	20221013	53.58	4395	-43.91	20230616	1663	48.23	20230425	4395	-43.91	20230616	1605	53.58	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
137	20230707	090919	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2465	40	2	1.65	780250550	317911	11.88	2420	2480	2420	3150	1700	2425	2454.35	3.37	0	64452	2545	2485	2420	2360	2295	2487	2362	35	725	100	1500	5	1	35248389	869	21.07	1.53	12	0.90	117.00	1609.00	4395	20230616	-43.91	1605	20221013	53.58	4395	-43.91	20230616	1663	48.23	20230425	4395	-43.91	20230616	1605	53.58	20221013	0.67	N	277410	100	35 억	1188812	N	N	N	N
138	20230706	160918	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2425	-35	5	-1.42	6334293925	2620973	32.47	2425	2480	2355	3195	1725	2460	2416.75	2.67	0	247719	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	855	20.73	1.51	12	7.44	117.00	1609.00	4395	20230616	-44.82	1605	20221013	51.09	4395	-44.82	20230616	1663	45.82	20230425	4395	-44.82	20230616	1605	51.09	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
139	20230706	150919	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2420	-40	5	-1.63	5976651205	2473340	30.64	2425	2480	2355	3195	1725	2460	2416.41	2.67	0	180541	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	853	20.68	1.50	12	7.02	117.00	1609.00	4395	20230616	-44.94	1605	20221013	50.78	4395	-44.94	20230616	1663	45.52	20230425	4395	-44.94	20230616	1605	50.78	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
140	20230706	140920	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2425	-35	5	-1.42	5469564865	2263593	28.04	2425	2480	2355	3195	1725	2460	2416.30	2.67	0	156728	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	855	20.73	1.51	12	6.42	117.00	1609.00	4395	20230616	-44.82	1605	20221013	51.09	4395	-44.82	20230616	1663	45.82	20230425	4395	-44.82	20230616	1605	51.09	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
141	20230706	130917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2395	-65	5	-2.64	4922259840	2035398	25.22	2425	2480	2355	3195	1725	2460	2418.30	2.67	0	100778	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	844	20.47	1.49	12	5.77	117.00	1609.00	4395	20230616	-45.51	1605	20221013	49.22	4395	-45.51	20230616	1663	44.02	20230425	4395	-45.51	20230616	1605	49.22	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
142	20230706	120857	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2440	-20	5	-0.81	4484210865	1853130	22.96	2425	2480	2355	3195	1725	2460	2419.78	2.67	0	110487	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	860	20.85	1.52	12	5.26	117.00	1609.00	4395	20230616	-44.48	1605	20221013	52.02	4395	-44.48	20230616	1663	46.72	20230425	4395	-44.48	20230616	1605	52.02	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
143	20230706	110924	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2440	-20	5	-0.81	4032336585	1666240	20.64	2425	2480	2355	3195	1725	2460	2419.99	2.67	0	125966	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	860	20.85	1.52	12	4.73	117.00	1609.00	4395	20230616	-44.48	1605	20221013	52.02	4395	-44.48	20230616	1663	46.72	20230425	4395	-44.48	20230616	1605	52.02	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
144	20230706	100919	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2450	-10	5	-0.41	2997867825	1243872	15.41	2425	2450	2355	3195	1725	2460	2410.06	2.67	0	220989	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	864	20.94	1.52	12	3.53	117.00	1609.00	4395	20230616	-44.25	1605	20221013	52.65	4395	-44.25	20230616	1663	47.32	20230425	4395	-44.25	20230616	1605	52.65	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
145	20230706	090917	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2380	-80	5	-3.25	1207157010	501608	6.21	2425	2450	2355	3195	1725	2460	2406.45	2.67	0	71101	2823	2641	2523	2341	2223	2582	2282	35	735	100	1520	5	1	35248389	839	20.34	1.48	12	1.42	117.00	1609.00	4395	20230616	-45.85	1605	20221013	48.29	4395	-45.85	20230616	1663	43.11	20230425	4395	-45.85	20230616	1605	48.29	20221013	0.68	N	277410	100	35 억	940885	N	N	N	N
146	20230705	160914	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2460	-325	5	-11.67	20111160560	7972038	35.44	2690	2705	2405	3620	1950	2785	2522.67	2.16	0	142384	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	867	21.03	1.53	12	22.62	117.00	1609.00	4395	20230616	-44.03	1605	20221013	53.27	4395	-44.03	20230616	1663	47.93	20230425	4395	-44.03	20230616	1605	53.27	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
147	20230705	150910	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2455	-330	5	-11.85	19527482080	7735022	34.38	2690	2705	2405	3620	1950	2785	2524.43	2.16	0	107326	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	865	20.98	1.53	12	21.94	117.00	1609.00	4395	20230616	-44.14	1605	20221013	52.96	4395	-44.14	20230616	1663	47.62	20230425	4395	-44.14	20230616	1605	52.96	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
148	20230705	140901	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2445	-340	5	-12.21	17323938310	6828460	30.35	2690	2705	2425	3620	1950	2785	2536.89	2.16	0	-132726	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	862	20.90	1.52	12	19.37	117.00	1609.00	4395	20230616	-44.37	1605	20221013	52.34	4395	-44.37	20230616	1663	47.02	20230425	4395	-44.37	20230616	1605	52.34	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
149	20230705	130903	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2455	-330	5	-11.85	16054381555	6311430	28.06	2690	2705	2425	3620	1950	2785	2543.56	2.16	0	-78221	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	865	20.98	1.53	12	17.91	117.00	1609.00	4395	20230616	-44.14	1605	20221013	52.96	4395	-44.14	20230616	1663	47.62	20230425	4395	-44.14	20230616	1605	52.96	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
150	20230705	120902	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2495	-290	5	-10.41	12882070400	5020686	22.32	2690	2705	2490	3620	1950	2785	2565.64	2.16	0	-220847	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	879	21.32	1.55	12	14.24	117.00	1609.00	4395	20230616	-43.23	1605	20221013	55.45	4395	-43.23	20230616	1663	50.03	20230425	4395	-43.23	20230616	1605	55.45	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
151	20230705	110912	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2515	-270	5	-9.69	11418547720	4437237	19.72	2690	2705	2490	3620	1950	2785	2573.17	2.16	0	-139220	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	886	21.50	1.56	12	12.59	117.00	1609.00	4395	20230616	-42.78	1605	20221013	56.70	4395	-42.78	20230616	1663	51.23	20230425	4395	-42.78	20230616	1605	56.70	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
152	20230705	100903	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2535	-250	5	-8.98	8210386915	3158212	14.04	2690	2705	2520	3620	1950	2785	2599.48	2.16	0	-135007	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	894	21.67	1.58	12	8.96	117.00	1609.00	4395	20230616	-42.32	1605	20221013	57.94	4395	-42.32	20230616	1663	52.44	20230425	4395	-42.32	20230616	1605	57.94	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
153	20230705	090903	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2645	-140	5	-5.03	3093530770	1170119	5.20	2690	2705	2580	3620	1950	2785	2643.33	2.16	0	15237	3111	2947	2791	2627	2471	3030	2710	35	835	100	1720	5	1	35248389	932	22.61	1.64	12	3.32	117.00	1609.00	4395	20230616	-39.82	1605	20221013	64.80	4395	-39.82	20230616	1663	59.05	20230425	4395	-39.82	20230616	1605	64.80	20221013	0.68	N	277410	100	35 억	761275	N	N	N	N
154	20230704	160859	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2785	70	2	2.58	62225516540	22078497	664.72	2730	2955	2635	3525	1905	2715	2818.40	4.68	0	-854403	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	982	23.80	1.73	12	62.64	117.00	1609.00	4395	20230616	-36.63	1605	20221013	73.52	4395	-36.63	20230616	1663	67.47	20230425	4395	-36.63	20230616	1605	73.52	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
155	20230704	150849	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2770	55	2	2.03	61084672725	21667892	652.36	2730	2955	2635	3525	1905	2715	2819.13	4.68	0	-903360	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	976	23.68	1.72	12	61.47	117.00	1609.00	4395	20230616	-36.97	1605	20221013	72.59	4395	-36.97	20230616	1663	66.57	20230425	4395	-36.97	20230616	1605	72.59	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
156	20230704	140854	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2795	80	2	2.95	55059960060	19496813	586.99	2730	2955	2635	3525	1905	2715	2824.05	4.68	0	-925056	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	985	23.89	1.74	12	55.31	117.00	1609.00	4395	20230616	-36.41	1605	20221013	74.14	4395	-36.41	20230616	1663	68.07	20230425	4395	-36.41	20230616	1605	74.14	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
157	20230704	130843	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2715	0	3	0.00	29096516000	10326324	310.90	2730	2955	2635	3525	1905	2715	2817.70	4.68	0	-509736	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	957	23.21	1.69	12	29.30	117.00	1609.00	4395	20230616	-38.23	1605	20221013	69.16	4395	-38.23	20230616	1663	63.26	20230425	4395	-38.23	20230616	1605	69.16	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
158	20230704	120853	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2705	-10	5	-0.37	6531346755	2415737	72.73	2730	2780	2635	3525	1905	2715	2703.67	4.68	0	65811	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	953	23.12	1.68	12	6.85	117.00	1609.00	4395	20230616	-38.45	1605	20221013	68.54	4395	-38.45	20230616	1663	62.66	20230425	4395	-38.45	20230616	1605	68.54	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
159	20230704	110846	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2740	25	2	0.92	5572838380	2063668	62.13	2730	2780	2635	3525	1905	2715	2700.45	4.68	0	61262	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	966	23.42	1.70	12	5.85	117.00	1609.00	4395	20230616	-37.66	1605	20221013	70.72	4395	-37.66	20230616	1663	64.76	20230425	4395	-37.66	20230616	1605	70.72	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
160	20230704	100843	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2655	-60	5	-2.21	3426319005	1274175	38.36	2730	2745	2635	3525	1905	2715	2689.05	4.68	0	-50504	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	936	22.69	1.65	12	3.61	117.00	1609.00	4395	20230616	-39.59	1605	20221013	65.42	4395	-39.59	20230616	1663	59.65	20230425	4395	-39.59	20230616	1605	65.42	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
161	20230704	090841	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2675	-40	5	-1.47	1151060475	428705	12.91	2730	2745	2635	3525	1905	2715	2684.97	4.68	0	2097	2875	2795	2705	2625	2535	2835	2665	35	810	100	1680	5	1	35248389	943	22.86	1.66	12	1.22	117.00	1609.00	4395	20230616	-39.14	1605	20221013	66.67	4395	-39.14	20230616	1663	60.85	20230425	4395	-39.14	20230616	1605	66.67	20221013	0.69	N	277410	100	35 억	1650515	N	N	N	N
162	20230703	160834	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2715	15	2	0.56	8898501800	3263625	24.32	2645	2785	2615	3510	1890	2700	2726.59	3.23	0	510827	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	957	23.21	1.69	12	9.26	117.00	1609.00	4395	20230616	-38.23	1605	20221013	69.16	4395	-38.23	20230616	1663	63.26	20230425	4395	-38.23	20230616	1605	69.16	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
163	20230703	150843	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2725	25	2	0.93	8439984810	3094961	23.07	2645	2785	2615	3510	1890	2700	2727.03	3.23	0	493488	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	961	23.29	1.69	12	8.78	117.00	1609.00	4395	20230616	-38.00	1605	20221013	69.78	4395	-38.00	20230616	1663	63.86	20230425	4395	-38.00	20230616	1605	69.78	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
164	20230703	140841	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2725	25	2	0.93	7483367485	2745096	20.46	2645	2785	2615	3510	1890	2700	2726.11	3.23	0	495298	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	961	23.29	1.69	12	7.79	117.00	1609.00	4395	20230616	-38.00	1605	20221013	69.78	4395	-38.00	20230616	1663	63.86	20230425	4395	-38.00	20230616	1605	69.78	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
165	20230703	130835	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2735	35	2	1.30	6738236355	2470089	18.41	2645	2785	2615	3510	1890	2700	2727.96	3.23	0	478267	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	964	23.38	1.70	12	7.01	117.00	1609.00	4395	20230616	-37.77	1605	20221013	70.40	4395	-37.77	20230616	1663	64.46	20230425	4395	-37.77	20230616	1605	70.40	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
166	20230703	120843	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2710	10	2	0.37	5439116030	1997598	14.89	2645	2775	2615	3510	1890	2700	2722.86	3.23	0	448074	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	955	23.16	1.68	12	5.67	117.00	1609.00	4395	20230616	-38.34	1605	20221013	68.85	4395	-38.34	20230616	1663	62.96	20230425	4395	-38.34	20230616	1605	68.85	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
167	20230703	110836	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2735	35	2	1.30	4599441395	1689654	12.59	2645	2775	2615	3510	1890	2700	2722.16	3.23	0	357116	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	964	23.38	1.70	12	4.79	117.00	1609.00	4395	20230616	-37.77	1605	20221013	70.40	4395	-37.77	20230616	1663	64.46	20230425	4395	-37.77	20230616	1605	70.40	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
168	20230703	100823	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2750	50	2	1.85	3229442070	1187145	8.85	2645	2775	2615	3510	1890	2700	2720.39	3.23	0	222459	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	969	23.50	1.71	12	3.37	117.00	1609.00	4395	20230616	-37.43	1605	20221013	71.34	4395	-37.43	20230616	1663	65.36	20230425	4395	-37.43	20230616	1605	71.34	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N
169	20230703	090833	50.00	KOSDAQ	음식.담배	N	N	N	N	50	N	2690	-10	5	-0.37	707573725	265517	1.98	2645	2700	2615	3510	1890	2700	2664.52	3.23	0	60460	2973	2836	2653	2516	2333	2905	2585	35	810	100	1670	5	1	35248389	948	22.99	1.67	12	0.75	117.00	1609.00	4395	20230616	-38.79	1605	20221013	67.60	4395	-38.79	20230616	1663	61.76	20230425	4395	-38.79	20230616	1605	67.60	20221013	1.14	N	277410	100	35 억	1138956	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History