KissMeData/377220/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161223	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	-110	5	-1.39	755991460	96321	123.85	7940	8070	7690	10290	5550	7920	7848.78	1.50	-15328	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1106	34.10	1.26	12	0.68	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.92	N	377220	100	14 억	212664	N	N	3	N	N
3	20230831	151539	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7840	-80	5	-1.01	734236470	93536	120.27	7940	8070	7690	10290	5550	7920	7849.77	1.50	-14445	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1110	34.24	1.26	12	0.66	229.00	6214.00	10150	20221006	-22.76	6010	20220927	30.45	9730	-19.42	20230116	6500	20.62	20230726	10150	-22.76	20221006	6010	30.45	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
4	20230831	141701	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	-140	5	-1.77	607618680	77241	99.32	7940	8070	7690	10290	5550	7920	7866.53	1.50	-9653	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1101	33.97	1.25	12	0.55	229.00	6214.00	10150	20221006	-23.35	6010	20220927	29.45	9730	-20.04	20230116	6500	19.69	20230726	10150	-23.35	20221006	6010	29.45	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
5	20230831	131624	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7770	-150	5	-1.89	534024830	67743	87.11	7940	8070	7690	10290	5550	7920	7883.10	1.50	-10015	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1100	33.93	1.25	12	0.48	229.00	6214.00	10150	20221006	-23.45	6010	20220927	29.28	9730	-20.14	20230116	6500	19.54	20230726	10150	-23.45	20221006	6010	29.28	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
6	20230831	121720	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	-90	5	-1.14	371656020	46816	60.20	7940	8070	7800	10290	5550	7920	7938.65	1.50	-7383	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1108	34.19	1.26	12	0.33	229.00	6214.00	10150	20221006	-22.86	6010	20220927	30.28	9730	-19.53	20230116	6500	20.46	20230726	10150	-22.86	20221006	6010	30.28	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
7	20230831	112200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7870	-50	5	-0.63	305152750	38326	49.28	7940	8070	7830	10290	5550	7920	7962.03	1.50	-6217	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1114	34.37	1.27	12	0.27	229.00	6214.00	10150	20221006	-22.46	6010	20220927	30.95	9730	-19.12	20230116	6500	21.08	20230726	10150	-22.46	20221006	6010	30.95	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
8	20230831	101806	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	50	2	0.63	189445030	23699	30.47	7940	8070	7940	10290	5550	7920	7993.80	1.50	-2685	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1128	34.80	1.28	12	0.17	229.00	6214.00	10150	20221006	-21.48	6010	20220927	32.61	9730	-18.09	20230116	6500	22.62	20230726	10150	-21.48	20221006	6010	32.61	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
9	20230831	091643	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8030	110	2	1.39	35260280	4417	5.68	7940	8030	7940	10290	5550	7920	7982.86	1.50	1268	8013	7966	7873	7826	7733	7990	7850	14	2370	100	5220	10	1	14155000	1137	35.07	1.29	12	0.03	229.00	6214.00	10150	20221006	-20.89	6010	20220927	33.61	9730	-17.47	20230116	6500	23.54	20230726	10150	-20.89	20221006	6010	33.61	20220927	4.92	N	377220	100	14 억	212664	N	N	0	N	N
10	20230830	161228	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7920	120	2	1.54	605612220	77059	93.37	7820	7920	7780	10140	5460	7800	7858.55	1.39	16571	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1121	34.59	1.27	12	0.54	229.00	6214.00	10150	20221006	-21.97	6010	20220927	31.78	9730	-18.60	20230116	6500	21.85	20230726	10150	-21.97	20221006	6010	31.78	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
11	20230830	151509	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	100	2	1.28	566646850	72133	87.40	7820	7910	7780	10140	5460	7800	7855.58	1.39	16683	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1118	34.50	1.27	12	0.51	229.00	6214.00	10150	20221006	-22.17	6010	20220927	31.45	9730	-18.81	20230116	6500	21.54	20230726	10150	-22.17	20221006	6010	31.45	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
12	20230830	141608	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7870	70	2	0.90	500215830	63712	77.19	7820	7910	7780	10140	5460	7800	7851.20	1.39	15105	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1114	34.37	1.27	12	0.45	229.00	6214.00	10150	20221006	-22.46	6010	20220927	30.95	9730	-19.12	20230116	6500	21.08	20230726	10150	-22.46	20221006	6010	30.95	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
13	20230830	131606	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7910	110	2	1.41	405692650	51728	62.67	7820	7910	7780	10140	5460	7800	7842.81	1.39	14179	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1120	34.54	1.27	12	0.37	229.00	6214.00	10150	20221006	-22.07	6010	20220927	31.61	9730	-18.71	20230116	6500	21.69	20230726	10150	-22.07	20221006	6010	31.61	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
14	20230830	121619	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	50	2	0.64	267389360	34153	41.38	7820	7910	7780	10140	5460	7800	7829.16	1.39	5573	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1111	34.28	1.26	12	0.24	229.00	6214.00	10150	20221006	-22.66	6010	20220927	30.62	9730	-19.32	20230116	6500	20.77	20230726	10150	-22.66	20221006	6010	30.62	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
15	20230830	112148	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7870	70	2	0.90	219621060	28055	33.99	7820	7910	7780	10140	5460	7800	7828.23	1.39	5063	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1114	34.37	1.27	12	0.20	229.00	6214.00	10150	20221006	-22.46	6010	20220927	30.95	9730	-19.12	20230116	6500	21.08	20230726	10150	-22.46	20221006	6010	30.95	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
16	20230830	101706	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	20	2	0.26	140089840	17927	21.72	7820	7910	7780	10140	5460	7800	7814.46	1.39	944	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1107	34.15	1.26	12	0.13	229.00	6214.00	10150	20221006	-22.96	6010	20220927	30.12	9730	-19.63	20230116	6500	20.31	20230726	10150	-22.96	20221006	6010	30.12	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
17	20230830	091606	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	80	2	1.03	28582870	3641	4.41	7820	7910	7800	10140	5460	7800	7850.28	1.39	584	7980	7890	7820	7730	7660	7935	7775	14	2340	100	5140	10	1	14155000	1115	34.41	1.27	12	0.03	229.00	6214.00	10150	20221006	-22.36	6010	20220927	31.11	9730	-19.01	20230116	6500	21.23	20230726	10150	-22.36	20221006	6010	31.11	20220927	4.81	N	377220	100	14 억	196093	N	N	0	N	N
18	20230829	161223	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	0	3	0.00	641541320	82133	59.00	7790	7910	7750	10140	5460	7800	7811.05	1.26	17199	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1104	34.06	1.26	12	0.58	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
19	20230829	151523	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	10	2	0.13	622385320	79677	57.23	7790	7910	7750	10140	5460	7800	7811.35	1.26	17063	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1106	34.10	1.26	12	0.56	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
20	20230829	141705	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	30	2	0.38	572896470	73330	52.67	7790	7910	7750	10140	5460	7800	7812.58	1.26	15319	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1108	34.19	1.26	12	0.52	229.00	6214.00	10150	20221006	-22.86	6010	20220927	30.28	9730	-19.53	20230116	6500	20.46	20230726	10150	-22.86	20221006	6010	30.28	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
21	20230829	131555	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	20	2	0.26	508865700	65127	46.78	7790	7910	7750	10140	5460	7800	7813.44	1.26	14382	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1107	34.15	1.26	12	0.46	229.00	6214.00	10150	20221006	-22.96	6010	20220927	30.12	9730	-19.63	20230116	6500	20.31	20230726	10150	-22.96	20221006	6010	30.12	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
22	20230829	121708	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	20	2	0.26	457250580	58513	42.03	7790	7910	7750	10140	5460	7800	7814.51	1.26	13400	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1107	34.15	1.26	12	0.41	229.00	6214.00	10150	20221006	-22.96	6010	20220927	30.12	9730	-19.63	20230116	6500	20.31	20230726	10150	-22.96	20221006	6010	30.12	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
23	20230829	112411	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	30	2	0.38	352932340	45117	32.41	7790	7910	7750	10140	5460	7800	7822.60	1.26	10436	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1108	34.19	1.26	12	0.32	229.00	6214.00	10150	20221006	-22.86	6010	20220927	30.28	9730	-19.53	20230116	6500	20.46	20230726	10150	-22.86	20221006	6010	30.28	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
24	20230829	101803	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7870	70	2	0.90	231996120	29666	21.31	7790	7910	7750	10140	5460	7800	7820.27	1.26	7760	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1114	34.37	1.27	12	0.21	229.00	6214.00	10150	20221006	-22.46	6010	20220927	30.95	9730	-19.12	20230116	6500	21.08	20230726	10150	-22.46	20221006	6010	30.95	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
25	20230829	091202	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7750	-50	5	-0.64	81418750	10464	7.52	7790	7840	7750	10140	5460	7800	7780.84	1.26	2069	8093	7946	7873	7726	7653	7910	7690	14	2340	100	5140	10	1	14155000	1097	33.84	1.25	12	0.07	229.00	6214.00	10150	20221006	-23.65	6010	20220927	28.95	9730	-20.35	20230116	6500	19.23	20230726	10150	-23.65	20221006	6010	28.95	20220927	4.83	N	377220	100	14 억	178844	N	N	0	N	N
26	20230828	161146	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7800	-190	5	-2.38	1062377070	135225	68.67	8010	8020	7800	10380	5600	7990	7856.47	1.38	-16790	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1104	34.06	1.26	12	0.96	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
27	20230828	151155	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	-160	5	-2.00	964315520	122672	62.30	8010	8020	7810	10380	5600	7990	7860.93	1.38	-17654	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1108	34.19	1.26	12	0.87	229.00	6214.00	10150	20221006	-22.86	6010	20220927	30.28	9730	-19.53	20230116	6500	20.46	20230726	10150	-22.86	20221006	6010	30.28	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
28	20230828	141200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	-140	5	-1.75	831885380	105788	53.72	8010	8020	7810	10380	5600	7990	7863.70	1.38	-12581	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1111	34.28	1.26	12	0.75	229.00	6214.00	10150	20221006	-22.66	6010	20220927	30.62	9730	-19.32	20230116	6500	20.77	20230726	10150	-22.66	20221006	6010	30.62	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
29	20230828	131209	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	-140	5	-1.75	777143010	98812	50.18	8010	8020	7810	10380	5600	7990	7864.86	1.38	-11309	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1111	34.28	1.26	12	0.70	229.00	6214.00	10150	20221006	-22.66	6010	20220927	30.62	9730	-19.32	20230116	6500	20.77	20230726	10150	-22.66	20221006	6010	30.62	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
30	20230828	121200	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7900	-90	5	-1.13	719062500	91422	46.43	8010	8020	7810	10380	5600	7990	7865.31	1.38	-12445	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1118	34.50	1.27	12	0.65	229.00	6214.00	10150	20221006	-22.17	6010	20220927	31.45	9730	-18.81	20230116	6500	21.54	20230726	10150	-22.17	20221006	6010	31.45	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
31	20230828	111156	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7880	-110	5	-1.38	651099950	82799	42.05	8010	8020	7810	10380	5600	7990	7863.62	1.38	-12772	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1115	34.41	1.27	12	0.58	229.00	6214.00	10150	20221006	-22.36	6010	20220927	31.11	9730	-19.01	20230116	6500	21.23	20230726	10150	-22.36	20221006	6010	31.11	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
32	20230828	101142	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	-130	5	-1.63	523665830	66571	33.81	8010	8020	7810	10380	5600	7990	7866.28	1.38	-14781	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1113	34.32	1.26	12	0.47	229.00	6214.00	10150	20221006	-22.56	6010	20220927	30.78	9730	-19.22	20230116	6500	20.92	20230726	10150	-22.56	20221006	6010	30.78	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
33	20230828	091159	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7840	-150	5	-1.88	237327150	30067	15.27	8010	8020	7810	10380	5600	7990	7893.28	1.38	-10438	8223	8106	7943	7826	7663	8165	7885	14	2390	100	5270	10	1	14155000	1110	34.24	1.26	12	0.21	229.00	6214.00	10150	20221006	-22.76	6010	20220927	30.45	9730	-19.42	20230116	6500	20.62	20230726	10150	-22.76	20221006	6010	30.45	20220927	5.01	N	377220	100	14 억	195946	N	N	0	N	N
34	20230825	161149	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7990	210	2	2.70	1551519510	195405	99.56	7780	8060	7780	10110	5450	7780	7940.09	1.13	34333	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1131	34.89	1.29	12	1.38	229.00	6214.00	10150	20221006	-21.28	6010	20220927	32.95	9730	-17.88	20230116	6500	22.92	20230726	10150	-21.28	20221006	6010	32.95	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
35	20230825	151158	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	190	2	2.44	1466551410	184767	94.14	7780	8060	7780	10110	5450	7780	7937.47	1.13	34052	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1128	34.80	1.28	12	1.31	229.00	6214.00	10150	20221006	-21.48	6010	20220927	32.61	9730	-18.09	20230116	6500	22.62	20230726	10150	-21.48	20221006	6010	32.61	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
36	20230825	141156	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7970	190	2	2.44	1257364560	158428	80.72	7780	8060	7780	10110	5450	7780	7936.70	1.13	26007	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1128	34.80	1.28	12	1.12	229.00	6214.00	10150	20221006	-21.48	6010	20220927	32.61	9730	-18.09	20230116	6500	22.62	20230726	10150	-21.48	20221006	6010	32.61	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
37	20230825	131151	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7950	170	2	2.19	1114076900	140395	71.53	7780	8060	7780	10110	5450	7780	7935.53	1.13	21028	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1125	34.72	1.28	12	0.99	229.00	6214.00	10150	20221006	-21.67	6010	20220927	32.28	9730	-18.29	20230116	6500	22.31	20230726	10150	-21.67	20221006	6010	32.28	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
38	20230825	121153	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	180	2	2.31	854579020	107897	54.98	7780	8050	7780	10110	5450	7780	7920.59	1.13	18799	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1127	34.76	1.28	12	0.76	229.00	6214.00	10150	20221006	-21.58	6010	20220927	32.45	9730	-18.19	20230116	6500	22.46	20230726	10150	-21.58	20221006	6010	32.45	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
39	20230825	111152	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7960	180	2	2.31	708864520	89640	45.67	7780	8050	7780	10110	5450	7780	7908.19	1.13	17975	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1127	34.76	1.28	12	0.63	229.00	6214.00	10150	20221006	-21.58	6010	20220927	32.45	9730	-18.19	20230116	6500	22.46	20230726	10150	-21.58	20221006	6010	32.45	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
40	20230825	101157	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7920	140	2	1.80	413466680	52456	26.73	7780	7960	7780	10110	5450	7780	7882.56	1.13	14120	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1121	34.59	1.27	12	0.37	229.00	6214.00	10150	20221006	-21.97	6010	20220927	31.78	9730	-18.60	20230116	6500	21.85	20230726	10150	-21.97	20221006	6010	31.78	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
41	20230825	091150	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	70	2	0.90	77158920	9851	5.02	7780	7880	7780	10110	5450	7780	7833.70	1.13	4005	8006	7892	7806	7692	7606	7950	7750	14	2330	100	5130	10	1	14155000	1111	34.28	1.26	12	0.07	229.00	6214.00	10150	20221006	-22.66	6010	20220927	30.62	9730	-19.32	20230116	6500	20.77	20230726	10150	-22.66	20221006	6010	30.62	20220927	4.56	N	377220	100	14 억	160639	N	N	0	N	N
42	20230824	161144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7780	70	2	0.91	1495082310	191166	28.52	7720	7920	7720	10020	5400	7710	7821.91	0.79	48138	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1101	33.97	1.25	12	1.35	229.00	6214.00	10150	20221006	-23.35	6010	20220927	29.45	9730	-20.04	20230116	6500	19.69	20230726	10150	-23.35	20221006	6010	29.45	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
43	20230824	151141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	50	2	0.65	1444524330	184670	27.55	7720	7920	7720	10020	5400	7710	7823.22	0.79	46604	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1098	33.89	1.25	12	1.30	229.00	6214.00	10150	20221006	-23.55	6010	20220927	29.12	9730	-20.25	20230116	6500	19.38	20230726	10150	-23.55	20221006	6010	29.12	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
44	20230824	141144	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	120	2	1.56	1215127030	155230	23.16	7720	7920	7720	10020	5400	7710	7829.20	0.79	39762	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1108	34.19	1.26	12	1.10	229.00	6214.00	10150	20221006	-22.86	6010	20220927	30.28	9730	-19.53	20230116	6500	20.46	20230726	10150	-22.86	20221006	6010	30.28	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
45	20230824	131145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7850	140	2	1.82	964309400	123147	18.37	7720	7920	7720	10020	5400	7710	7832.21	0.79	27868	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1111	34.28	1.26	12	0.87	229.00	6214.00	10150	20221006	-22.66	6010	20220927	30.62	9730	-19.32	20230116	6500	20.77	20230726	10150	-22.66	20221006	6010	30.62	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
46	20230824	121150	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7840	130	2	1.69	871304830	111298	16.61	7720	7920	7720	10020	5400	7710	7830.38	0.79	23316	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1110	34.24	1.26	12	0.79	229.00	6214.00	10150	20221006	-22.76	6010	20220927	30.45	9730	-19.42	20230116	6500	20.62	20230726	10150	-22.76	20221006	6010	30.45	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
47	20230824	111143	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7820	110	2	1.43	761963830	97361	14.53	7720	7920	7720	10020	5400	7710	7828.20	0.79	19898	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1107	34.15	1.26	12	0.69	229.00	6214.00	10150	20221006	-22.96	6010	20220927	30.12	9730	-19.63	20230116	6500	20.31	20230726	10150	-22.96	20221006	6010	30.12	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
48	20230824	101141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	150	2	1.95	520615430	66446	9.91	7720	7920	7720	10020	5400	7710	7838.39	0.79	13330	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1113	34.32	1.26	12	0.47	229.00	6214.00	10150	20221006	-22.56	6010	20220927	30.78	9730	-19.22	20230116	6500	20.92	20230726	10150	-22.56	20221006	6010	30.78	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
49	20230824	091145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	150	2	1.95	164081030	21026	3.14	7720	7890	7720	10020	5400	7710	7811.81	0.79	1251	8043	7876	7763	7596	7483	7960	7680	14	2310	100	5080	10	1	14155000	1113	34.32	1.26	12	0.15	229.00	6214.00	10150	20221006	-22.56	6010	20220927	30.78	9730	-19.22	20230116	6500	20.92	20230726	10150	-22.56	20221006	6010	30.78	20220927	4.32	N	377220	100	14 억	112348	N	N	0	N	N
50	20230823	161138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7710	10	2	0.13	5177379970	665409	6.81	7700	7930	7650	10010	5390	7700	7780.88	0.61	27372	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1091	33.67	1.24	12	4.70	229.00	6214.00	10150	20221006	-24.04	6010	20220927	28.29	9730	-20.76	20230116	6500	18.62	20230726	10150	-24.04	20221006	6010	28.29	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
51	20230823	151138	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7720	20	2	0.26	5012617110	644062	6.59	7700	7930	7650	10010	5390	7700	7782.88	0.61	26144	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1093	33.71	1.24	12	4.55	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
52	20230823	141145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7760	60	2	0.78	4510197120	578931	5.93	7700	7930	7650	10010	5390	7700	7790.64	0.61	33701	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1098	33.89	1.25	12	4.09	229.00	6214.00	10150	20221006	-23.55	6010	20220927	29.12	9730	-20.25	20230116	6500	19.38	20230726	10150	-23.55	20221006	6010	29.12	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
53	20230823	131135	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7730	30	2	0.39	4202571810	539118	5.52	7700	7930	7650	10010	5390	7700	7795.36	0.61	32244	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1094	33.76	1.24	12	3.81	229.00	6214.00	10150	20221006	-23.84	6010	20220927	28.62	9730	-20.55	20230116	6500	18.92	20230726	10150	-23.84	20221006	6010	28.62	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
54	20230823	121145	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7810	110	2	1.43	3901241290	500330	5.12	7700	7930	7650	10010	5390	7700	7797.43	0.61	27509	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1106	34.10	1.26	12	3.53	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
55	20230823	111140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7890	190	2	2.47	3515659650	450943	4.62	7700	7930	7650	10010	5390	7700	7796.34	0.61	25078	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1117	34.45	1.27	12	3.19	229.00	6214.00	10150	20221006	-22.27	6010	20220927	31.28	9730	-18.91	20230116	6500	21.38	20230726	10150	-22.27	20221006	6010	31.28	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
56	20230823	101140	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7860	160	2	2.08	2718003010	349022	3.57	7700	7930	7650	10010	5390	7700	7787.61	0.61	-25235	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1113	34.32	1.26	12	2.47	229.00	6214.00	10150	20221006	-22.56	6010	20220927	30.78	9730	-19.22	20230116	6500	20.92	20230726	10150	-22.56	20221006	6010	30.78	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
57	20230823	091149	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7830	130	2	1.69	1210039500	154303	1.58	7700	7930	7670	10010	5390	7700	7842.42	0.61	-17669	9446	8572	8076	7202	6706	9010	7640	14	2310	100	5080	10	1	14155000	1108	34.19	1.26	12	1.09	229.00	6214.00	10150	20221006	-22.86	6010	20220927	30.28	9730	-19.53	20230116	6500	20.46	20230726	10150	-22.86	20221006	6010	30.28	20220927	4.24	N	377220	100	14 억	86143	N	N	0	N	N
58	20230822	161133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7700	140	2	1.85	82447768570	9706288	11629.45	7650	8950	7580	9820	5300	7560	8496.46	0.49	6789	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1090	33.62	1.24	12	68.57	229.00	6214.00	10150	20221006	-24.14	6010	20220927	28.12	9730	-20.86	20230116	6500	18.46	20230726	10150	-24.14	20221006	6010	28.12	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
59	20230822	151133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8080	520	2	6.88	79296207060	9305588	11149.36	7650	8950	7580	9820	5300	7560	8521.35	0.49	-67962	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1144	35.28	1.30	12	65.74	229.00	6214.00	10150	20221006	-20.39	6010	20220927	34.44	9730	-16.96	20230116	6500	24.31	20230726	10150	-20.39	20221006	6010	34.44	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
60	20230822	141133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8500	940	2	12.43	72719541210	8516331	10203.72	7650	8950	7580	9820	5300	7560	8538.83	0.49	-74785	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1203	37.12	1.37	12	60.16	229.00	6214.00	10150	20221006	-16.26	6010	20220927	41.43	9730	-12.64	20230116	6500	30.77	20230726	10150	-16.26	20221006	6010	41.43	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
61	20230822	131131	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8700	1140	2	15.08	58509570900	6876349	8238.80	7650	8950	7580	9820	5300	7560	8508.81	0.49	-16706	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1231	37.99	1.40	12	48.58	229.00	6214.00	10150	20221006	-14.29	6010	20220927	44.76	9730	-10.59	20230116	6500	33.85	20230726	10150	-14.29	20221006	6010	44.76	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
62	20230822	121117	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8130	570	2	7.54	50411759110	5913063	7084.65	7650	8950	7580	9820	5300	7560	8525.49	0.49	-41899	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1151	35.50	1.31	12	41.77	229.00	6214.00	10150	20221006	-19.90	6010	20220927	35.27	9730	-16.44	20230116	6500	25.08	20230726	10150	-19.90	20221006	6010	35.27	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
63	20230822	111130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8680	1120	2	14.81	29894433890	3559042	4264.22	7650	8710	7580	9820	5300	7560	8399.57	0.49	-68185	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1229	37.90	1.40	12	25.14	229.00	6214.00	10150	20221006	-14.48	6010	20220927	44.43	9730	-10.79	20230116	6500	33.54	20230726	10150	-14.48	20221006	6010	44.43	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
64	20230822	101128	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	8410	850	2	11.24	9673062510	1185175	1420.00	7650	8410	7580	9820	5300	7560	8161.72	0.49	-47296	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1190	36.72	1.35	12	8.37	229.00	6214.00	10150	20221006	-17.14	6010	20220927	39.93	9730	-13.57	20230116	6500	29.38	20230726	10150	-17.14	20221006	6010	39.93	20220927	4.30	N	377220	100	14 억	69205	Y	N	0	N	N
65	20230822	091126	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7620	60	2	0.79	68824480	8992	10.77	7650	7720	7580	9820	5300	7560	7653.97	0.49	1435	7840	7700	7550	7410	7260	7770	7480	14	2260	100	4980	10	1	14155000	1079	33.28	1.23	12	0.06	229.00	6214.00	10150	20221006	-24.93	6010	20220927	26.79	9730	-21.69	20230116	6500	17.23	20230726	10150	-24.93	20221006	6010	26.79	20220927	4.30	N	377220	100	14 억	69205	N	N	0	N	N
66	20230821	161125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7560	-40	5	-0.53	623480310	82566	40.49	7500	7690	7400	9880	5320	7600	7551.29	0.48	924	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1070	33.01	1.22	12	0.58	229.00	6214.00	10150	20221006	-25.52	6010	20220927	25.79	9730	-22.30	20230116	6500	16.31	20230726	10150	-25.52	20221006	6010	25.79	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
67	20230821	151132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7600	0	3	0.00	594842100	78790	38.64	7500	7690	7400	9880	5320	7600	7549.71	0.48	924	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1076	33.19	1.22	12	0.56	229.00	6214.00	10150	20221006	-25.12	6010	20220927	26.46	9730	-21.89	20230116	6500	16.92	20230726	10150	-25.12	20221006	6010	26.46	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
68	20230821	141126	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7560	-40	5	-0.53	526688460	69806	34.23	7500	7690	7400	9880	5320	7600	7545.03	0.48	2401	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1070	33.01	1.22	12	0.49	229.00	6214.00	10150	20221006	-25.52	6010	20220927	25.79	9730	-22.30	20230116	6500	16.31	20230726	10150	-25.52	20221006	6010	25.79	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
69	20230821	131141	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7570	-30	5	-0.39	462629470	61343	30.08	7500	7690	7400	9880	5320	7600	7541.68	0.48	4220	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1072	33.06	1.22	12	0.43	229.00	6214.00	10150	20221006	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
70	20230821	121137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7590	-10	5	-0.13	429400990	56958	27.93	7500	7690	7400	9880	5320	7600	7538.90	0.48	5676	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1074	33.14	1.22	12	0.40	229.00	6214.00	10150	20221006	-25.22	6010	20220927	26.29	9730	-21.99	20230116	6500	16.77	20230726	10150	-25.22	20221006	6010	26.29	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
71	20230821	111126	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7640	40	2	0.53	370969840	49245	24.15	7500	7690	7400	9880	5320	7600	7533.14	0.48	4978	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1081	33.36	1.23	12	0.35	229.00	6214.00	10150	20221006	-24.73	6010	20220927	27.12	9730	-21.48	20230116	6500	17.54	20230726	10150	-24.73	20221006	6010	27.12	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
72	20230821	101124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7570	-30	5	-0.39	251810220	33562	16.46	7500	7650	7400	9880	5320	7600	7502.82	0.48	1765	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1072	33.06	1.22	12	0.24	229.00	6214.00	10150	20221006	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
73	20230821	091136	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7400	-200	5	-2.63	115768900	15508	7.60	7500	7570	7400	9880	5320	7600	7465.06	0.48	-1216	8020	7810	7570	7360	7120	7915	7465	14	2280	100	5010	10	1	14155000	1047	32.31	1.19	12	0.11	229.00	6214.00	10150	20221006	-27.09	6010	20220927	23.13	9730	-23.95	20230116	6500	13.85	20230726	10150	-27.09	20221006	6010	23.13	20220927	4.17	N	377220	100	14 억	67766	N	N	4	N	N
74	20230818	161126	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7600	140	2	1.88	1516968350	201007	142.30	7410	7780	7330	9690	5230	7460	7546.69	0.43	6164	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1076	33.19	1.22	12	1.42	229.00	6214.00	10150	20221006	-25.12	6010	20220927	26.46	9730	-21.89	20230116	6500	16.92	20230726	10150	-25.12	20221006	6010	26.46	20220927	4.17	N	377220	100	14 억	61102	N	N	4	N	N
75	20230818	151116	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7550	90	2	1.21	1407962680	186660	132.14	7410	7780	7330	9690	5230	7460	7542.93	0.43	5384	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1069	32.97	1.21	12	1.32	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
76	20230818	141126	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7450	-10	5	-0.13	1256326460	166487	117.86	7410	7780	7330	9690	5230	7460	7546.10	0.43	8533	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1055	32.53	1.20	12	1.18	229.00	6214.00	10150	20221006	-26.60	6010	20220927	23.96	9730	-23.43	20230116	6500	14.62	20230726	10150	-26.60	20221006	6010	23.96	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
77	20230818	131118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7440	-20	5	-0.27	1197315740	158525	112.22	7410	7780	7330	9690	5230	7460	7552.85	0.43	10323	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1053	32.49	1.20	12	1.12	229.00	6214.00	10150	20221006	-26.70	6010	20220927	23.79	9730	-23.54	20230116	6500	14.46	20230726	10150	-26.70	20221006	6010	23.79	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
78	20230818	121130	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7490	30	2	0.40	925820010	121863	86.27	7410	7780	7330	9690	5230	7460	7597.23	0.43	5842	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1060	32.71	1.21	12	0.86	229.00	6214.00	10150	20221006	-26.21	6010	20220927	24.63	9730	-23.02	20230116	6500	15.23	20230726	10150	-26.21	20221006	6010	24.63	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
79	20230818	111121	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7520	60	2	0.80	853409990	112177	79.41	7410	7780	7330	9690	5230	7460	7607.72	0.43	5571	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1064	32.84	1.21	12	0.79	229.00	6214.00	10150	20221006	-25.91	6010	20220927	25.12	9730	-22.71	20230116	6500	15.69	20230726	10150	-25.91	20221006	6010	25.12	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
80	20230818	101127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7540	80	2	1.07	696476420	91303	64.64	7410	7780	7330	9690	5230	7460	7628.20	0.43	2781	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1067	32.93	1.21	12	0.65	229.00	6214.00	10150	20221006	-25.71	6010	20220927	25.46	9730	-22.51	20230116	6500	16.00	20230726	10150	-25.71	20221006	6010	25.46	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
81	20230818	091132	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7510	50	2	0.67	82322950	11082	7.85	7410	7550	7330	9690	5230	7460	7428.51	0.43	2826	7780	7620	7410	7250	7040	7700	7330	14	2230	100	4920	10	1	14155000	1063	32.79	1.21	12	0.08	229.00	6214.00	10150	20221006	-26.01	6010	20220927	24.96	9730	-22.82	20230116	6500	15.54	20230726	10150	-26.01	20221006	6010	24.96	20220927	4.17	N	377220	100	14 억	61102	N	N	8	N	N
82	20230817	161127	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7460	110	2	1.50	1001489470	135798	51.39	7210	7570	7200	9550	5150	7350	7374.52	0.28	20430	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1056	32.58	1.20	12	0.96	229.00	6214.00	10150	20221006	-26.50	6010	20220927	24.13	9730	-23.33	20230116	6500	14.77	20230726	10150	-26.50	20221006	6010	24.13	20220927	4.24	N	377220	100	14 억	39081	N	N	8	N	N
83	20230817	151134	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7480	130	2	1.77	889409440	120855	45.73	7210	7480	7200	9550	5150	7350	7359.31	0.28	19854	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1059	32.66	1.20	12	0.85	229.00	6214.00	10150	20221006	-26.31	6010	20220927	24.46	9730	-23.12	20230116	6500	15.08	20230726	10150	-26.31	20221006	6010	24.46	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
84	20230817	141123	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7350	0	3	0.00	515425760	70464	26.66	7210	7450	7200	9550	5150	7350	7314.74	0.28	7072	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1040	32.10	1.18	12	0.50	229.00	6214.00	10150	20221006	-27.59	6010	20220927	22.30	9730	-24.46	20230116	6500	13.08	20230726	10150	-27.59	20221006	6010	22.30	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
85	20230817	131120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7370	20	2	0.27	447391710	61237	23.17	7210	7450	7200	9550	5150	7350	7305.91	0.28	5776	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1043	32.18	1.19	12	0.43	229.00	6214.00	10150	20221006	-27.39	6010	20220927	22.63	9730	-24.25	20230116	6500	13.38	20230726	10150	-27.39	20221006	6010	22.63	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
86	20230817	121123	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7400	50	2	0.68	388645750	53243	20.15	7210	7450	7200	9550	5150	7350	7299.47	0.28	2403	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1047	32.31	1.19	12	0.38	229.00	6214.00	10150	20221006	-27.09	6010	20220927	23.13	9730	-23.95	20230116	6500	13.85	20230726	10150	-27.09	20221006	6010	23.13	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
87	20230817	111125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7370	20	2	0.27	282767440	38948	14.74	7210	7400	7200	9550	5150	7350	7260.13	0.28	2260	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1043	32.18	1.19	12	0.28	229.00	6214.00	10150	20221006	-27.39	6010	20220927	22.63	9730	-24.25	20230116	6500	13.38	20230726	10150	-27.39	20221006	6010	22.63	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
88	20230817	101119	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7300	-50	5	-0.68	224853450	31060	11.75	7210	7350	7200	9550	5150	7350	7239.33	0.28	2219	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1033	31.88	1.17	12	0.22	229.00	6214.00	10150	20221006	-28.08	6010	20220927	21.46	9730	-24.97	20230116	6500	12.31	20230726	10150	-28.08	20221006	6010	21.46	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
89	20230817	091117	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7260	-90	5	-1.22	53977770	7467	2.83	7210	7310	7200	9550	5150	7350	7228.84	0.28	868	7656	7502	7316	7162	6976	7580	7240	14	2200	100	4850	10	1	14155000	1028	31.70	1.17	12	0.05	229.00	6214.00	10150	20221006	-28.47	6010	20220927	20.80	9730	-25.39	20230116	6500	11.69	20230726	10150	-28.47	20221006	6010	20.80	20220927	4.24	N	377220	100	14 억	39081	N	N	7	N	N
90	20230816	161122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7350	-220	5	-2.91	1914053330	263455	7.17	7270	7470	7130	9840	5300	7570	7265.12	0.24	7004	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1040	32.10	1.18	12	1.86	229.00	6214.00	10150	20221006	-27.59	6010	20220927	22.30	9730	-24.46	20230116	6500	13.08	20230726	10150	-27.59	20221006	6010	22.30	20220927	4.23	N	377220	100	14 억	33421	N	N	7	N	N
91	20230816	151125	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7330	-240	5	-3.17	1845700710	254141	6.91	7270	7470	7130	9840	5300	7570	7262.51	0.24	6839	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1038	32.01	1.18	12	1.80	229.00	6214.00	10150	20221006	-27.78	6010	20220927	21.96	9730	-24.67	20230116	6500	12.77	20230726	10150	-27.78	20221006	6010	21.96	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
92	20230816	141122	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7380	-190	5	-2.51	1732376360	238707	6.49	7270	7470	7130	9840	5300	7570	7257.33	0.24	6905	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1045	32.23	1.19	12	1.69	229.00	6214.00	10150	20221006	-27.29	6010	20220927	22.80	9730	-24.15	20230116	6500	13.54	20230726	10150	-27.29	20221006	6010	22.80	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
93	20230816	131120	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7410	-160	5	-2.11	1590427140	219524	5.97	7270	7470	7130	9840	5300	7570	7244.89	0.24	4025	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1049	32.36	1.19	12	1.55	229.00	6214.00	10150	20221006	-27.00	6010	20220927	23.29	9730	-23.84	20230116	6500	14.00	20230726	10150	-27.00	20221006	6010	23.29	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
94	20230816	121137	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7230	-340	5	-4.49	1244222060	172541	4.69	7270	7420	7130	9840	5300	7570	7211.17	0.24	-3743	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1023	31.57	1.16	12	1.22	229.00	6214.00	10150	20221006	-28.77	6010	20220927	20.30	9730	-25.69	20230116	6500	11.23	20230726	10150	-28.77	20221006	6010	20.30	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
95	20230816	111133	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7220	-350	5	-4.62	1080938850	149823	4.07	7270	7420	7130	9840	5300	7570	7214.77	0.24	-5146	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1022	31.53	1.16	12	1.06	229.00	6214.00	10150	20221006	-28.87	6010	20220927	20.13	9730	-25.80	20230116	6500	11.08	20230726	10150	-28.87	20221006	6010	20.13	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
96	20230816	101124	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7240	-330	5	-4.36	928631080	128791	3.50	7270	7420	7130	9840	5300	7570	7210.37	0.24	-2862	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1025	31.62	1.17	12	0.91	229.00	6214.00	10150	20221006	-28.67	6010	20220927	20.47	9730	-25.59	20230116	6500	11.38	20230726	10150	-28.67	20221006	6010	20.47	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
97	20230816	091118	55	50.00	KOSDAQ	음식.담배	N	N	N	Y	50	N	7210	-360	5	-4.76	500347050	69136	1.88	7270	7420	7150	9840	5300	7570	7237.14	0.24	-41	10010	8790	7950	6730	5890	9400	7340	14	2270	100	4990	10	1	14155000	1021	31.48	1.16	12	0.49	229.00	6214.00	10150	20221006	-28.97	6010	20220927	19.97	9730	-25.90	20230116	6500	10.92	20230726	10150	-28.97	20221006	6010	19.97	20220927	4.23	N	377220	100	14 억	33421	N	N	2	N	N
98	20230814	161108	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7570	170	2	2.30	30690635520	3654930	11292.85	7360	9170	7110	9620	5180	7400	8397.48	0.72	-78304	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1072	33.06	1.22	12	25.82	229.00	6214.00	10150	20220811	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.59	N	377220	100	14 억	102001	N	N	2	N	N
99	20230814	151106	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7640	240	2	3.24	30402328100	3616892	11175.32	7360	9170	7110	9620	5180	7400	8405.65	0.72	-76376	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1081	33.36	1.23	12	25.55	229.00	6214.00	10150	20220811	-24.73	6010	20220927	27.12	9730	-21.48	20230116	6500	17.54	20230726	10150	-24.73	20221006	6010	27.12	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
100	20230814	141110	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7650	250	2	3.38	29688527010	3523095	10885.51	7360	9170	7110	9620	5180	7400	8426.83	0.72	-86790	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1083	33.41	1.23	12	24.89	229.00	6214.00	10150	20220811	-24.63	6010	20220927	27.29	9730	-21.38	20230116	6500	17.69	20230726	10150	-24.63	20221006	6010	27.29	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
101	20230814	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7720	320	2	4.32	29127370400	3450023	10659.73	7360	9170	7110	9620	5180	7400	8442.66	0.72	-93870	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1093	33.71	1.24	12	24.37	229.00	6214.00	10150	20220811	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
102	20230814	121106	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7760	360	2	4.86	28397893050	3355780	10368.55	7360	9170	7110	9620	5180	7400	8462.38	0.72	-97399	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1098	33.89	1.25	12	23.71	229.00	6214.00	10150	20220811	-23.55	6010	20220927	29.12	9730	-20.25	20230116	6500	19.38	20230726	10150	-23.55	20221006	6010	29.12	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
103	20230814	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	8460	1060	2	14.32	22100496630	2564896	7924.91	7360	9170	7110	9620	5180	7400	8616.53	0.72	-96755	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1198	36.94	1.36	12	18.12	229.00	6214.00	10150	20220811	-16.65	6010	20220927	40.77	9730	-13.05	20230116	6500	30.15	20230726	10150	-16.65	20221006	6010	40.77	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
104	20230814	101102	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7340	-60	5	-0.81	154746810	21138	65.31	7360	7440	7110	9620	5180	7400	7320.79	0.72	-780	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1039	32.05	1.18	12	0.15	229.00	6214.00	10150	20220811	-27.68	6010	20220927	22.13	9730	-24.56	20230116	6500	12.92	20230726	10150	-27.68	20221006	6010	22.13	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
105	20230814	091057	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7320	-80	5	-1.08	30622520	4240	13.10	7360	7360	7110	9620	5180	7400	7222.29	0.72	393	7593	7496	7303	7206	7013	7545	7255	14	2220	100	4880	10	1	14155000	1036	31.97	1.18	12	0.03	229.00	6214.00	10150	20220811	-27.88	6010	20220927	21.80	9730	-24.77	20230116	6500	12.62	20230726	10150	-27.88	20221006	6010	21.80	20220927	4.59	N	377220	100	14 억	102001	N	N	9	N	N
106	20230811	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7400	210	2	2.92	232874600	32078	102.51	7250	7400	7110	9340	5040	7190	7258.69	0.73	-852	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1047	32.31	1.19	12	0.23	229.00	6214.00	10950	20220810	-32.42	6010	20220927	23.13	9730	-23.95	20230116	6500	13.85	20230726	10150	-27.09	20220811	6010	23.13	20220927	4.61	N	377220	100	14 억	103188	N	N	9	N	N
107	20230811	151052	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7230	40	2	0.56	154150030	21356	68.25	7250	7280	7110	9340	5040	7190	7218.11	0.73	-108	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1023	31.57	1.16	12	0.15	229.00	6214.00	10950	20220810	-33.97	6010	20220927	20.30	9730	-25.69	20230116	6500	11.23	20230726	10150	-28.77	20220811	6010	20.30	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
108	20230811	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7210	20	2	0.28	133486150	18487	59.08	7250	7280	7110	9340	5040	7190	7220.54	0.73	639	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1021	31.48	1.16	12	0.13	229.00	6214.00	10950	20220810	-34.16	6010	20220927	19.97	9730	-25.90	20230116	6500	10.92	20230726	10150	-28.97	20220811	6010	19.97	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
109	20230811	131050	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7220	30	2	0.42	131446850	18204	58.17	7250	7280	7110	9340	5040	7190	7220.77	0.73	810	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1022	31.53	1.16	12	0.13	229.00	6214.00	10950	20220810	-34.06	6010	20220927	20.13	9730	-25.80	20230116	6500	11.08	20230726	10150	-28.87	20220811	6010	20.13	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
110	20230811	121040	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7260	70	2	0.97	114823670	15885	50.76	7250	7280	7110	9340	5040	7190	7228.43	0.73	668	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1028	31.70	1.17	12	0.11	229.00	6214.00	10950	20220810	-33.70	6010	20220927	20.80	9730	-25.39	20230116	6500	11.69	20230726	10150	-28.47	20220811	6010	20.80	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
111	20230811	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7250	60	2	0.83	99989090	13833	44.21	7250	7280	7110	9340	5040	7190	7228.30	0.73	-337	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1026	31.66	1.17	12	0.10	229.00	6214.00	10950	20220810	-33.79	6010	20220927	20.63	9730	-25.49	20230116	6500	11.54	20230726	10150	-28.57	20220811	6010	20.63	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
112	20230811	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7280	90	2	1.25	41295720	5714	18.26	7250	7280	7110	9340	5040	7190	7227.11	0.73	-342	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1030	31.79	1.17	12	0.04	229.00	6214.00	10950	20220810	-33.52	6010	20220927	21.13	9730	-25.18	20230116	6500	12.00	20230726	10150	-28.28	20220811	6010	21.13	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
113	20230811	091049	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7200	10	2	0.14	8201120	1139	3.64	7250	7250	7150	9340	5040	7190	7200.28	0.73	-1000	7383	7286	7093	6996	6803	7335	7045	14	2150	100	4740	10	1	14155000	1019	31.44	1.16	12	0.01	229.00	6214.00	10950	20220810	-34.25	6010	20220927	19.80	9730	-26.00	20230116	6500	10.77	20230726	10150	-29.06	20220811	6010	19.80	20220927	4.61	N	377220	100	14 억	103188	N	N	0	N	N
114	20230810	161037	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7190	170	2	2.42	222138530	31256	143.15	7050	7190	6900	9120	4920	7020	7107.07	0.65	9669	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	1018	31.40	1.16	12	0.22	229.00	6214.00	10950	20220810	-34.34	6010	20220927	19.63	9730	-26.10	20230116	6500	10.62	20230726	10950	-34.34	20220810	6010	19.63	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
115	20230810	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7170	150	2	2.14	209400170	29484	135.04	7050	7190	6900	9120	4920	7020	7102.16	0.65	9555	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	1015	31.31	1.15	12	0.21	229.00	6214.00	10950	20220810	-34.52	6010	20220927	19.30	9730	-26.31	20230116	6500	10.31	20230726	10950	-34.52	20220810	6010	19.30	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
116	20230810	141034	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7130	110	2	1.57	148020500	20898	95.71	7050	7190	6900	9120	4920	7020	7083.00	0.65	6245	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	1009	31.14	1.15	12	0.15	229.00	6214.00	10950	20220810	-34.89	6010	20220927	18.64	9730	-26.72	20230116	6500	9.69	20230726	10950	-34.89	20220810	6010	18.64	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
117	20230810	131025	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7140	120	2	1.71	110898370	15680	71.81	7050	7190	6900	9120	4920	7020	7072.60	0.65	3950	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	1011	31.18	1.15	12	0.11	229.00	6214.00	10950	20220810	-34.79	6010	20220927	18.80	9730	-26.62	20230116	6500	9.85	20230726	10950	-34.79	20220810	6010	18.80	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
118	20230810	121044	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7180	160	2	2.28	105853580	14974	68.58	7050	7190	6900	9120	4920	7020	7069.16	0.65	3458	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	1016	31.35	1.16	12	0.11	229.00	6214.00	10950	20220810	-34.43	6010	20220927	19.47	9730	-26.21	20230116	6500	10.46	20230726	10950	-34.43	20220810	6010	19.47	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
119	20230810	111047	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7150	130	2	1.85	79225490	11243	51.49	7050	7150	6900	9120	4920	7020	7046.65	0.65	1311	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	1012	31.22	1.15	12	0.08	229.00	6214.00	10950	20220810	-34.70	6010	20220927	18.97	9730	-26.52	20230116	6500	10.00	20230726	10950	-34.70	20220810	6010	18.97	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
120	20230810	101040	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7050	30	2	0.43	39665730	5665	25.95	7050	7070	6900	9120	4920	7020	7001.89	0.65	72	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	998	30.79	1.13	12	0.04	229.00	6214.00	10950	20220810	-35.62	6010	20220927	17.30	9730	-27.54	20230116	6500	8.46	20230726	10950	-35.62	20220810	6010	17.30	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
121	20230810	091050	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7060	40	2	0.57	1727460	247	1.13	7050	7060	6900	9120	4920	7020	6993.77	0.65	-16	7226	7122	6936	6832	6646	7175	6885	14	2100	100	4630	10	1	14155000	999	30.83	1.14	12	0.00	229.00	6214.00	10950	20220810	-35.53	6010	20220927	17.47	9730	-27.44	20230116	6500	8.62	20230726	10950	-35.53	20220810	6010	17.47	20220927	4.60	N	377220	100	14 억	92451	N	N	0	N	N
122	20230809	161035	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7020	250	2	3.69	151868060	21831	75.74	6750	7040	6750	8800	4740	6770	6956.53	0.58	9534	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	994	30.66	1.13	12	0.15	229.00	6214.00	10950	20220810	-35.89	6010	20220927	16.81	9730	-27.85	20230116	6500	8.00	20230726	10950	-35.89	20220810	6010	16.81	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
123	20230809	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6970	200	2	2.95	137033730	19712	68.39	6750	7040	6750	8800	4740	6770	6951.79	0.58	9340	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	987	30.44	1.12	12	0.14	229.00	6214.00	10950	20220810	-36.35	6010	20220927	15.97	9730	-28.37	20230116	6500	7.23	20230726	10950	-36.35	20220810	6010	15.97	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
124	20230809	141020	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	220	2	3.25	129871980	18680	64.81	6750	7040	6750	8800	4740	6770	6952.46	0.58	8986	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	989	30.52	1.12	12	0.13	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
125	20230809	131043	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6960	190	2	2.81	104873890	15101	52.39	6750	7000	6750	8800	4740	6770	6944.83	0.58	8244	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	985	30.39	1.12	12	0.11	229.00	6214.00	10950	20220810	-36.44	6010	20220927	15.81	9730	-28.47	20230116	6500	7.08	20230726	10950	-36.44	20220810	6010	15.81	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
126	20230809	121042	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6980	210	2	3.10	98559160	14193	49.24	6750	7000	6750	8800	4740	6770	6944.21	0.58	7645	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	988	30.48	1.12	12	0.10	229.00	6214.00	10950	20220810	-36.26	6010	20220927	16.14	9730	-28.26	20230116	6500	7.38	20230726	10950	-36.26	20220810	6010	16.14	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
127	20230809	111033	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	220	2	3.25	90720330	13068	45.34	6750	7000	6750	8800	4740	6770	6942.17	0.58	7211	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	989	30.52	1.12	12	0.09	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
128	20230809	101022	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6940	170	2	2.51	39120570	5675	19.69	6750	6980	6750	8800	4740	6770	6893.49	0.58	1698	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	982	30.31	1.12	12	0.04	229.00	6214.00	10950	20220810	-36.62	6010	20220927	15.47	9730	-28.67	20230116	6500	6.77	20230726	10950	-36.62	20220810	6010	15.47	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
129	20230809	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6850	80	2	1.18	11060690	1608	5.58	6750	6980	6750	8800	4740	6770	6878.54	0.58	-930	7170	6970	6840	6640	6510	6905	6575	14	2030	100	4460	10	1	14155000	970	29.91	1.10	12	0.01	229.00	6214.00	10950	20220810	-37.44	6010	20220927	13.98	9730	-29.60	20230116	6500	5.38	20230726	10950	-37.44	20220810	6010	13.98	20220927	4.60	N	377220	100	14 억	82656	N	N	6	N	N
130	20230808	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6770	-230	5	-3.29	194729130	28473	251.24	7040	7040	6710	9100	4900	7000	6839.32	0.61	-3049	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	958	29.56	1.09	12	0.20	229.00	6214.00	10950	20220810	-38.17	6010	20220927	12.65	9730	-30.42	20230116	6500	4.15	20230726	10950	-38.17	20220810	6010	12.65	20220927	4.62	N	377220	100	14 억	85706	N	N	6	N	N
131	20230808	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6830	-170	5	-2.43	187797390	27454	242.25	7040	7040	6710	9100	4900	7000	6840.44	0.61	-2565	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	967	29.83	1.10	12	0.19	229.00	6214.00	10950	20220810	-37.63	6010	20220927	13.64	9730	-29.80	20230116	6500	5.08	20230726	10950	-37.63	20220810	6010	13.64	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
132	20230808	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6800	-200	5	-2.86	102223370	14786	130.47	7040	7040	6790	9100	4900	7000	6913.52	0.61	-4219	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	963	29.69	1.09	12	0.10	229.00	6214.00	10950	20220810	-37.90	6010	20220927	13.14	9730	-30.11	20230116	6500	4.62	20230726	10950	-37.90	20220810	6010	13.14	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
133	20230808	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6920	-80	5	-1.14	66066260	9507	83.89	7040	7040	6890	9100	4900	7000	6949.22	0.61	-4212	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	980	30.22	1.11	12	0.07	229.00	6214.00	10950	20220810	-36.80	6010	20220927	15.14	9730	-28.88	20230116	6500	6.46	20230726	10950	-36.80	20220810	6010	15.14	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
134	20230808	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6930	-70	5	-1.00	61997420	8917	78.68	7040	7040	6900	9100	4900	7000	6952.72	0.61	-4047	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	981	30.26	1.12	12	0.06	229.00	6214.00	10950	20220810	-36.71	6010	20220927	15.31	9730	-28.78	20230116	6500	6.62	20230726	10950	-36.71	20220810	6010	15.31	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
135	20230808	111014	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6910	-90	5	-1.29	52356940	7522	66.37	7040	7040	6900	9100	4900	7000	6960.51	0.61	-2775	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	978	30.17	1.11	12	0.05	229.00	6214.00	10950	20220810	-36.89	6010	20220927	14.98	9730	-28.98	20230116	6500	6.31	20230726	10950	-36.89	20220810	6010	14.98	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
136	20230808	101028	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	-10	5	-0.14	27068330	3871	34.16	7040	7040	6940	9100	4900	7000	6992.59	0.61	-1386	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	989	30.52	1.12	12	0.03	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
137	20230808	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7010	10	2	0.14	11293520	1610	14.21	7040	7040	6980	9100	4900	7000	7014.61	0.61	-9	7213	7106	6973	6866	6733	7040	6800	14	2100	100	4620	10	1	14155000	992	30.61	1.13	12	0.01	229.00	6214.00	10950	20220810	-35.98	6010	20220927	16.64	9730	-27.95	20230116	6500	7.85	20230726	10950	-35.98	20220810	6010	16.64	20220927	4.62	N	377220	100	14 억	85706	N	N	0	N	N
138	20230807	161023	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7000	30	2	0.43	78383930	11332	91.74	7080	7080	6840	9060	4880	6970	6917.04	0.62	-2575	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	991	30.57	1.13	12	0.08	229.00	6214.00	10950	20220810	-36.07	6010	20220927	16.47	9730	-28.06	20230116	6500	7.69	20230726	10950	-36.07	20220810	6010	16.47	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
139	20230807	151023	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	20	2	0.29	67028570	9708	78.59	7080	7080	6840	9060	4880	6970	6904.47	0.62	-1554	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	989	30.52	1.12	12	0.07	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
140	20230807	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6880	-90	5	-1.29	49417300	7171	58.06	7080	7080	6840	9060	4880	6970	6891.27	0.62	-2017	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	974	30.04	1.11	12	0.05	229.00	6214.00	10950	20220810	-37.17	6010	20220927	14.48	9730	-29.29	20230116	6500	5.85	20230726	10950	-37.17	20220810	6010	14.48	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
141	20230807	131017	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6900	-70	5	-1.00	40284840	5843	47.30	7080	7080	6840	9060	4880	6970	6894.55	0.62	-1658	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	977	30.13	1.11	12	0.04	229.00	6214.00	10950	20220810	-36.99	6010	20220927	14.81	9730	-29.09	20230116	6500	6.15	20230726	10950	-36.99	20220810	6010	14.81	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
142	20230807	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6960	-10	5	-0.14	25724760	3725	30.16	7080	7080	6840	9060	4880	6970	6905.98	0.62	-1941	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	985	30.39	1.12	12	0.03	229.00	6214.00	10950	20220810	-36.44	6010	20220927	15.81	9730	-28.47	20230116	6500	7.08	20230726	10950	-36.44	20220810	6010	15.81	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
143	20230807	111007	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6950	-20	5	-0.29	21673300	3142	25.44	7080	7080	6840	9060	4880	6970	6897.93	0.62	-1577	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	984	30.35	1.12	12	0.02	229.00	6214.00	10950	20220810	-36.53	6010	20220927	15.64	9730	-28.57	20230116	6500	6.92	20230726	10950	-36.53	20220810	6010	15.64	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
144	20230807	101021	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6920	-50	5	-0.72	18288240	2652	21.47	7080	7080	6840	9060	4880	6970	6896.02	0.62	-1248	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	980	30.22	1.11	12	0.02	229.00	6214.00	10950	20220810	-36.80	6010	20220927	15.14	9730	-28.88	20230116	6500	6.46	20230726	10950	-36.80	20220810	6010	15.14	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
145	20230807	091018	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6920	-50	5	-0.72	6493050	938	7.59	7080	7080	6840	9060	4880	6970	6922.23	0.62	-561	7096	7032	6936	6872	6776	7065	6905	14	2090	100	4600	10	1	14155000	980	30.22	1.11	12	0.01	229.00	6214.00	10950	20220810	-36.80	6010	20220927	15.14	9730	-28.88	20230116	6500	6.46	20230726	10950	-36.80	20220810	6010	15.14	20220927	4.61	N	377220	100	14 억	88282	N	N	0	N	N
146	20230804	161012	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6970	100	2	1.46	85047350	12342	33.73	6910	7000	6840	8930	4810	6870	6890.89	0.64	-2492	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	987	30.44	1.12	12	0.09	229.00	6214.00	10950	20220810	-36.35	6010	20220927	15.97	9730	-28.37	20230116	6500	7.23	20230726	10950	-36.35	20220810	6010	15.97	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
147	20230804	151011	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6970	100	2	1.46	82447540	11969	32.71	6910	7000	6840	8930	4810	6870	6888.42	0.64	-2492	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	987	30.44	1.12	12	0.08	229.00	6214.00	10950	20220810	-36.35	6010	20220927	15.97	9730	-28.37	20230116	6500	7.23	20230726	10950	-36.35	20220810	6010	15.97	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
148	20230804	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7000	130	2	1.89	74026910	10758	29.40	6910	7000	6840	8930	4810	6870	6881.10	0.64	-2383	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	991	30.57	1.13	12	0.08	229.00	6214.00	10950	20220810	-36.07	6010	20220927	16.47	9730	-28.06	20230116	6500	7.69	20230726	10950	-36.07	20220810	6010	16.47	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
149	20230804	131008	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6850	-20	5	-0.29	56722070	8257	22.56	6910	6930	6840	8930	4810	6870	6869.57	0.64	-2362	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	970	29.91	1.10	12	0.06	229.00	6214.00	10950	20220810	-37.44	6010	20220927	13.98	9730	-29.60	20230116	6500	5.38	20230726	10950	-37.44	20220810	6010	13.98	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
150	20230804	121002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6870	0	3	0.00	27633220	4015	10.97	6910	6930	6850	8930	4810	6870	6882.50	0.64	179	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	972	30.00	1.11	12	0.03	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
151	20230804	111015	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6880	10	2	0.15	18579970	2698	7.37	6910	6930	6850	8930	4810	6870	6886.57	0.64	741	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	974	30.04	1.11	12	0.02	229.00	6214.00	10950	20220810	-37.17	6010	20220927	14.48	9730	-29.29	20230116	6500	5.85	20230726	10950	-37.17	20220810	6010	14.48	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
152	20230804	100956	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6870	0	3	0.00	12529480	1819	4.97	6910	6930	6870	8930	4810	6870	6888.11	0.64	222	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	972	30.00	1.11	12	0.01	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
153	20230804	090957	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6900	30	2	0.44	5210540	756	2.07	6910	6930	6880	8930	4810	6870	6892.25	0.64	26	7143	7006	6913	6776	6683	6960	6730	14	2060	100	4530	10	1	14155000	977	30.13	1.11	12	0.01	229.00	6214.00	10950	20220810	-36.99	6010	20220927	14.81	9730	-29.09	20230116	6500	6.15	20230726	10950	-36.99	20220810	6010	14.81	20220927	4.63	N	377220	100	14 억	90774	N	N	0	N	N
154	20230803	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6870	-140	5	-2.00	249938380	36345	152.59	7050	7050	6820	9110	4910	7010	6876.93	0.59	7023	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	972	30.00	1.11	12	0.26	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
155	20230803	151007	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6920	-90	5	-1.28	228140080	33181	139.30	7050	7050	6820	9110	4910	7010	6875.62	0.59	6992	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	980	30.22	1.11	12	0.23	229.00	6214.00	10950	20220810	-36.80	6010	20220927	15.14	9730	-28.88	20230116	6500	6.46	20230726	10950	-36.80	20220810	6010	15.14	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
156	20230803	141000	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6900	-110	5	-1.57	216774130	31538	132.41	7050	7050	6820	9110	4910	7010	6873.43	0.59	6939	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	977	30.13	1.11	12	0.22	229.00	6214.00	10950	20220810	-36.99	6010	20220927	14.81	9730	-29.09	20230116	6500	6.15	20230726	10950	-36.99	20220810	6010	14.81	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
157	20230803	131002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6870	-140	5	-2.00	189721270	27609	115.91	7050	7050	6820	9110	4910	7010	6871.72	0.59	4304	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	972	30.00	1.11	12	0.20	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
158	20230803	121008	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6830	-180	5	-2.57	174842370	25440	106.81	7050	7050	6820	9110	4910	7010	6872.73	0.59	4241	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	967	29.83	1.10	12	0.18	229.00	6214.00	10950	20220810	-37.63	6010	20220927	13.64	9730	-29.80	20230116	6500	5.08	20230726	10950	-37.63	20220810	6010	13.64	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
159	20230803	110955	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6860	-150	5	-2.14	119233780	17308	72.66	7050	7050	6860	9110	4910	7010	6888.94	0.59	2441	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	971	29.96	1.10	12	0.12	229.00	6214.00	10950	20220810	-37.35	6010	20220927	14.14	9730	-29.50	20230116	6500	5.54	20230726	10950	-37.35	20220810	6010	14.14	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
160	20230803	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6940	-70	5	-1.00	33578030	4858	20.40	7050	7050	6860	9110	4910	7010	6911.90	0.59	410	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	982	30.31	1.12	12	0.03	229.00	6214.00	10950	20220810	-36.62	6010	20220927	15.47	9730	-28.67	20230116	6500	6.77	20230726	10950	-36.62	20220810	6010	15.47	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
161	20230803	090954	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6860	-150	5	-2.14	16118520	2334	9.80	7050	7050	6860	9110	4910	7010	6905.96	0.59	-102	7230	7120	6990	6880	6750	7175	6935	14	2100	100	4620	10	1	14155000	971	29.96	1.10	12	0.02	229.00	6214.00	10950	20220810	-37.35	6010	20220927	14.14	9730	-29.50	20230116	6500	5.54	20230726	10950	-37.35	20220810	6010	14.14	20220927	4.62	N	377220	100	14 억	83751	N	N	13	N	N
162	20230802	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7010	30	2	0.43	166084440	23810	201.47	6890	7100	6860	9070	4890	6980	6975.41	0.62	-2773	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	992	30.61	1.13	12	0.17	229.00	6214.00	10950	20220810	-35.98	6010	20220927	16.64	9730	-27.95	20230116	6500	7.85	20230726	10950	-35.98	20220810	6010	16.64	20220927	4.64	N	377220	100	14 억	87524	N	N	13	N	N
163	20230802	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7000	20	2	0.29	159142320	22816	193.06	6890	7100	6860	9070	4890	6980	6975.03	0.62	-2424	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	991	30.57	1.13	12	0.16	229.00	6214.00	10950	20220810	-36.07	6010	20220927	16.47	9730	-28.06	20230116	6500	7.69	20230726	10950	-36.07	20220810	6010	16.47	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
164	20230802	141001	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6940	-40	5	-0.57	152922750	21924	185.51	6890	7100	6860	9070	4890	6980	6975.13	0.62	-2092	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	982	30.31	1.12	12	0.15	229.00	6214.00	10950	20220810	-36.62	6010	20220927	15.47	9730	-28.67	20230116	6500	6.77	20230726	10950	-36.62	20220810	6010	15.47	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
165	20230802	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6920	-60	5	-0.86	127295180	18215	154.13	6890	7100	6860	9070	4890	6980	6988.48	0.62	-1500	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	980	30.22	1.11	12	0.13	229.00	6214.00	10950	20220810	-36.80	6010	20220927	15.14	9730	-28.88	20230116	6500	6.46	20230726	10950	-36.80	20220810	6010	15.14	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
166	20230802	120950	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	10	2	0.14	113270170	16198	137.06	6890	7100	6860	9070	4890	6980	6992.85	0.62	-277	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	989	30.52	1.12	12	0.11	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
167	20230802	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7020	40	2	0.57	101440160	14512	122.80	6890	7100	6860	9070	4890	6980	6990.09	0.62	-521	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	994	30.66	1.13	12	0.10	229.00	6214.00	10950	20220810	-35.89	6010	20220927	16.81	9730	-27.85	20230116	6500	8.00	20230726	10950	-35.89	20220810	6010	16.81	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
168	20230802	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7090	110	2	1.58	88687710	12708	107.53	6890	7090	6860	9070	4890	6980	6978.89	0.62	-572	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	1004	30.96	1.14	12	0.09	229.00	6214.00	10950	20220810	-35.25	6010	20220927	17.97	9730	-27.13	20230116	6500	9.08	20230726	10950	-35.25	20220810	6010	17.97	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
169	20230802	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7020	40	2	0.57	24325040	3518	29.77	6890	7020	6860	9070	4890	6980	6914.45	0.62	-742	7180	7080	6940	6840	6700	7130	6890	14	2090	100	4600	10	1	14155000	994	30.66	1.13	12	0.02	229.00	6214.00	10950	20220810	-35.89	6010	20220927	16.81	9730	-27.85	20230116	6500	8.00	20230726	10950	-35.89	20220810	6010	16.81	20220927	4.64	N	377220	100	14 억	87524	N	N	0	N	N
170	20230801	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6980	110	2	1.60	82437700	11818	105.03	6820	7040	6800	8930	4810	6870	6975.61	0.62	826	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	988	30.48	1.12	12	0.08	229.00	6214.00	10950	20220810	-36.26	6010	20220927	16.14	9730	-28.26	20230116	6500	7.38	20230726	10950	-36.26	20220810	6010	16.14	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
171	20230801	150948	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6980	110	2	1.60	75739010	10858	96.50	6820	7040	6800	8930	4810	6870	6975.41	0.62	849	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	988	30.48	1.12	12	0.08	229.00	6214.00	10950	20220810	-36.26	6010	20220927	16.14	9730	-28.26	20230116	6500	7.38	20230726	10950	-36.26	20220810	6010	16.14	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
172	20230801	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	120	2	1.75	70718680	10139	90.11	6820	7040	6800	8930	4810	6870	6974.92	0.62	571	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	989	30.52	1.12	12	0.07	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
173	20230801	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6970	100	2	1.46	61179450	8770	77.94	6820	7040	6800	8930	4810	6870	6975.99	0.62	1197	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	987	30.44	1.12	12	0.06	229.00	6214.00	10950	20220810	-36.35	6010	20220927	15.97	9730	-28.37	20230116	6500	7.23	20230726	10950	-36.35	20220810	6010	15.97	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
174	20230801	120943	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	7000	130	2	1.89	55538590	7963	70.77	6820	7040	6800	8930	4810	6870	6974.58	0.62	1511	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	991	30.57	1.13	12	0.06	229.00	6214.00	10950	20220810	-36.07	6010	20220927	16.47	9730	-28.06	20230116	6500	7.69	20230726	10950	-36.07	20220810	6010	16.47	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
175	20230801	110939	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6990	120	2	1.75	23269300	3353	29.80	6820	6990	6800	8930	4810	6870	6939.84	0.62	303	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	989	30.52	1.12	12	0.02	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
176	20230801	100946	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6950	80	2	1.16	9803870	1417	12.59	6820	6980	6800	8930	4810	6870	6918.75	0.62	-48	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	984	30.35	1.12	12	0.01	229.00	6214.00	10950	20220810	-36.53	6010	20220927	15.64	9730	-28.57	20230116	6500	6.92	20230726	10950	-36.53	20220810	6010	15.64	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N
177	20230801	090937	57	100.00	KOSDAQ	음식.담배	N	N	N	N		N	6980	110	2	1.60	2376360	348	3.09	6820	6980	6800	8930	4810	6870	6828.62	0.62	3	7110	6990	6910	6790	6710	7050	6850	14	2060	100	4530	10	1	14155000	988	30.48	1.12	12	0.00	229.00	6214.00	10950	20220810	-36.26	6010	20220927	16.14	9730	-28.26	20230116	6500	7.38	20230726	10950	-36.26	20220810	6010	16.14	20220927	4.64	N	377220	100	14 억	88167	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History