KissMeData/377220/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161210,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6870,0,3,0.00,76337610,11030,71.16,6830,7030,6830,8930,4810,6870,6920.95,0.64,0,-2444,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,972,30.00,1.11,12,0.08,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,151208,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7000,130,2,1.89,67904920,9804,63.25,6830,7030,6830,8930,4810,6870,6926.25,0.64,0,-2606,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,991,30.57,1.13,12,0.07,229.00,6214.00,10950,20220810,-36.07,6010,20220927,16.47,9730,-28.06,20230116,6500,7.69,20230726,10950,-36.07,20220810,6010,16.47,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,141214,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6920,50,2,0.73,45999370,6650,42.90,6830,7030,6830,8930,4810,6870,6917.20,0.64,0,-1036,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,980,30.22,1.11,12,0.05,229.00,6214.00,10950,20220810,-36.80,6010,20220927,15.14,9730,-28.88,20230116,6500,6.46,20230726,10950,-36.80,20220810,6010,15.14,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,131218,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6960,90,2,1.31,35854050,5184,33.45,6830,7030,6830,8930,4810,6870,6916.29,0.64,0,-1341,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,985,30.39,1.12,12,0.04,229.00,6214.00,10950,20220810,-36.44,6010,20220927,15.81,9730,-28.47,20230116,6500,7.08,20230726,10950,-36.44,20220810,6010,15.81,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,121225,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7000,130,2,1.89,31409550,4545,29.32,6830,7030,6830,8930,4810,6870,6910.79,0.64,0,-1023,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,991,30.57,1.13,12,0.03,229.00,6214.00,10950,20220810,-36.07,6010,20220927,16.47,9730,-28.06,20230116,6500,7.69,20230726,10950,-36.07,20220810,6010,16.47,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,111228,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6990,120,2,1.75,26201000,3800,24.52,6830,6990,6830,8930,4810,6870,6895.00,0.64,0,-717,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,989,30.52,1.12,12,0.03,229.00,6214.00,10950,20220810,-36.16,6010,20220927,16.31,9730,-28.16,20230116,6500,7.54,20230726,10950,-36.16,20220810,6010,16.31,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,101224,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6940,70,2,1.02,19775890,2878,18.57,6830,6980,6830,8930,4810,6870,6871.40,0.64,0,-422,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,982,30.31,1.12,12,0.02,229.00,6214.00,10950,20220810,-36.62,6010,20220927,15.47,9730,-28.67,20230116,6500,6.77,20230726,10950,-36.62,20220810,6010,15.47,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230731,091211,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6850,-20,5,-0.29,2043150,299,1.93,6830,6850,6830,8930,4810,6870,6833.28,0.64,0,0,7043,6956,6843,6756,6643,7000,6800,14,2060,100,4530,10,1,14155000,970,29.91,1.10,12,0.00,229.00,6214.00,10950,20220810,-37.44,6010,20220927,13.98,9730,-29.60,20230116,6500,5.38,20230726,10950,-37.44,20220810,6010,13.98,20220927,4.65,N,377220,100,14 억,,90581,N,N,2,N,00,N
20230728,161214,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6870,0,3,0.00,106030290,15500,36.86,6730,6930,6730,8930,4810,6870,6840.66,0.59,0,7166,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,972,30.00,1.11,12,0.11,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.79,N,377220,100,14 억,,83407,N,N,2,N,00,N
20230728,151211,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6850,-20,5,-0.29,101372910,14822,35.24,6730,6930,6730,8930,4810,6870,6839.35,0.59,0,7076,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,970,29.91,1.10,12,0.10,229.00,6214.00,10950,20220810,-37.44,6010,20220927,13.98,9730,-29.60,20230116,6500,5.38,20230726,10950,-37.44,20220810,6010,13.98,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230728,141209,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6880,10,2,0.15,90449820,13233,31.47,6730,6930,6730,8930,4810,6870,6835.17,0.59,0,6856,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,974,30.04,1.11,12,0.09,229.00,6214.00,10950,20220810,-37.17,6010,20220927,14.48,9730,-29.29,20230116,6500,5.85,20230726,10950,-37.17,20220810,6010,14.48,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230728,131212,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6900,30,2,0.44,81917530,11993,28.52,6730,6930,6730,8930,4810,6870,6830.45,0.59,0,6189,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,977,30.13,1.11,12,0.08,229.00,6214.00,10950,20220810,-36.99,6010,20220927,14.81,9730,-29.09,20230116,6500,6.15,20230726,10950,-36.99,20220810,6010,14.81,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230728,121211,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6900,30,2,0.44,69763390,10233,24.33,6730,6920,6730,8930,4810,6870,6817.49,0.59,0,4940,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,977,30.13,1.11,12,0.07,229.00,6214.00,10950,20220810,-36.99,6010,20220927,14.81,9730,-29.09,20230116,6500,6.15,20230726,10950,-36.99,20220810,6010,14.81,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230728,111216,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6830,-40,5,-0.58,60954110,8955,21.29,6730,6910,6730,8930,4810,6870,6806.71,0.59,0,3747,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,967,29.83,1.10,12,0.06,229.00,6214.00,10950,20220810,-37.63,6010,20220927,13.64,9730,-29.80,20230116,6500,5.08,20230726,10950,-37.63,20220810,6010,13.64,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230728,101207,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6790,-80,5,-1.16,34747940,5125,12.19,6730,6910,6730,8930,4810,6870,6780.09,0.59,0,1309,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,961,29.65,1.09,12,0.04,229.00,6214.00,10950,20220810,-37.99,6010,20220927,12.98,9730,-30.22,20230116,6500,4.46,20230726,10950,-37.99,20220810,6010,12.98,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230728,091217,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6860,-10,5,-0.15,3790510,557,1.32,6730,6910,6730,8930,4810,6870,6805.22,0.59,0,-223,7076,6972,6776,6672,6476,7025,6725,14,2060,100,4530,10,1,14155000,971,29.96,1.10,12,0.00,229.00,6214.00,10950,20220810,-37.35,6010,20220927,14.14,9730,-29.50,20230116,6500,5.54,20230726,10950,-37.35,20220810,6010,14.14,20220927,4.79,N,377220,100,14 억,,83407,N,N,11,N,00,N
20230727,161207,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6870,160,2,2.38,284333510,42032,36.60,6580,6880,6580,8720,4700,6710,6764.67,0.48,-6873,15408,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,972,30.00,1.11,12,0.30,229.00,6214.00,10950,20220810,-37.26,6010,20220927,14.31,9730,-29.39,20230116,6500,5.69,20230726,10950,-37.26,20220810,6010,14.31,20220927,4.77,N,377220,100,14 억,,67842,N,N,11,N,00,N
20230727,151208,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6810,100,2,1.49,277608920,41041,35.74,6580,6880,6580,8720,4700,6710,6764.19,0.48,-6873,15191,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,964,29.74,1.10,12,0.29,229.00,6214.00,10950,20220810,-37.81,6010,20220927,13.31,9730,-30.01,20230116,6500,4.77,20230726,10950,-37.81,20220810,6010,13.31,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230727,141202,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6840,130,2,1.94,216602820,32116,27.97,6580,6870,6580,8720,4700,6710,6744.39,0.48,-6873,11811,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,968,29.87,1.10,12,0.23,229.00,6214.00,10950,20220810,-37.53,6010,20220927,13.81,9730,-29.70,20230116,6500,5.23,20230726,10950,-37.53,20220810,6010,13.81,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230727,131200,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6800,90,2,1.34,209396820,31058,27.05,6580,6870,6580,8720,4700,6710,6742.12,0.48,-6873,11095,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,963,29.69,1.09,12,0.22,229.00,6214.00,10950,20220810,-37.90,6010,20220927,13.14,9730,-30.11,20230116,6500,4.62,20230726,10950,-37.90,20220810,6010,13.14,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230727,121204,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6820,110,2,1.64,180477170,26826,23.36,6580,6870,6580,8720,4700,6710,6727.70,0.48,-6873,9128,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,965,29.78,1.10,12,0.19,229.00,6214.00,10950,20220810,-37.72,6010,20220927,13.48,9730,-29.91,20230116,6500,4.92,20230726,10950,-37.72,20220810,6010,13.48,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230727,111206,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6810,100,2,1.49,167825710,24973,21.75,6580,6870,6580,8720,4700,6710,6720.29,0.48,-6873,9423,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,964,29.74,1.10,12,0.18,229.00,6214.00,10950,20220810,-37.81,6010,20220927,13.31,9730,-30.01,20230116,6500,4.77,20230726,10950,-37.81,20220810,6010,13.31,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230727,101203,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6800,90,2,1.34,118396930,17689,15.40,6580,6870,6580,8720,4700,6710,6693.25,0.48,-6873,5982,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,963,29.69,1.09,12,0.12,229.00,6214.00,10950,20220810,-37.90,6010,20220927,13.14,9730,-30.11,20230116,6500,4.62,20230726,10950,-37.90,20220810,6010,13.14,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230727,091201,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6820,110,2,1.64,37603110,5662,4.93,6580,6870,6580,8720,4700,6710,6641.31,0.48,-6873,1218,7436,7072,6786,6422,6136,6930,6280,14,2010,100,4420,10,1,14155000,965,29.78,1.10,12,0.04,229.00,6214.00,10950,20220810,-37.72,6010,20220927,13.48,9730,-29.91,20230116,6500,4.92,20230726,10950,-37.72,20220810,6010,13.48,20220927,4.77,N,377220,100,14 억,,67842,N,N,19,N,00,N
20230726,161200,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6710,-400,5,-5.63,772818060,114435,211.20,7080,7150,6500,9240,4980,7110,6753.41,0.53,0,-7116,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,950,29.30,1.08,12,0.81,229.00,6214.00,10950,20220810,-38.72,6010,20220927,11.65,9730,-31.04,20230116,6500,3.23,20230726,10950,-38.72,20220810,6010,11.65,20220927,4.76,N,377220,100,14 억,,74715,N,N,19,N,00,N
20230726,151205,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6650,-460,5,-6.47,727450960,107645,198.67,7080,7150,6500,9240,4980,7110,6757.87,0.53,0,-7567,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,941,29.04,1.07,12,0.76,229.00,6214.00,10950,20220810,-39.27,6010,20220927,10.65,9730,-31.65,20230116,6500,2.31,20230726,10950,-39.27,20220810,6010,10.65,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230726,141156,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6610,-500,5,-7.03,697166130,103088,190.26,7080,7150,6500,9240,4980,7110,6762.83,0.53,0,-7681,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,936,28.86,1.06,12,0.73,229.00,6214.00,10950,20220810,-39.63,6010,20220927,9.98,9730,-32.07,20230116,6500,1.69,20230726,10950,-39.63,20220810,6010,9.98,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230726,131152,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6550,-560,5,-7.88,603198140,88786,163.86,7080,7150,6550,9240,4980,7110,6793.84,0.53,0,-8003,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,927,28.60,1.05,12,0.63,229.00,6214.00,10950,20220810,-40.18,6010,20220927,8.99,9730,-32.68,20230116,6550,0.00,20230726,10950,-40.18,20220810,6010,8.99,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230726,121158,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6720,-390,5,-5.49,457702650,66894,123.46,7080,7150,6720,9240,4980,7110,6842.21,0.53,0,-5601,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,951,29.34,1.08,12,0.47,229.00,6214.00,10950,20220810,-38.63,6010,20220927,11.81,9730,-30.94,20230116,6720,0.00,20230726,10950,-38.63,20220810,6010,11.81,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230726,111152,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6800,-310,5,-4.36,385429580,56167,103.66,7080,7150,6740,9240,4980,7110,6862.21,0.53,0,-5518,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,963,29.69,1.09,12,0.40,229.00,6214.00,10950,20220810,-37.90,6010,20220927,13.14,9730,-30.11,20230116,6740,0.89,20230726,10950,-37.90,20220810,6010,13.14,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230726,101159,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,6780,-330,5,-4.64,220260690,31837,58.76,7080,7150,6770,9240,4980,7110,6918.39,0.53,0,-5286,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,960,29.61,1.09,12,0.22,229.00,6214.00,10950,20220810,-38.08,6010,20220927,12.81,9730,-30.32,20230116,6770,0.15,20230726,10950,-38.08,20220810,6010,12.81,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230726,091154,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7040,-70,5,-0.98,15751350,2230,4.12,7080,7150,7040,9240,4980,7110,7063.39,0.53,0,-388,7430,7270,7190,7030,6950,7230,6990,14,2130,100,4690,10,1,14155000,997,30.74,1.13,12,0.02,229.00,6214.00,10950,20220810,-35.71,6010,20220927,17.14,9730,-27.65,20230116,7020,0.28,20230403,10950,-35.71,20220810,6010,17.14,20220927,4.76,N,377220,100,14 억,,74715,N,N,0,N,00,N
20230725,161151,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7110,-240,5,-3.27,382685360,53167,197.17,7330,7350,7110,9550,5150,7350,7197.81,0.56,0,-4222,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1006,31.05,1.14,12,0.38,229.00,6214.00,10950,20220810,-35.07,6010,20220927,18.30,9730,-26.93,20230116,7020,1.28,20230403,10950,-35.07,20220810,6010,18.30,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,151139,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7140,-210,5,-2.86,362124740,50277,186.45,7330,7350,7110,9550,5150,7350,7202.59,0.56,0,-3666,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1011,31.18,1.15,12,0.36,229.00,6214.00,10950,20220810,-34.79,6010,20220927,18.80,9730,-26.62,20230116,7020,1.71,20230403,10950,-34.79,20220810,6010,18.80,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,141136,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7110,-240,5,-3.27,324787730,45053,167.08,7330,7350,7110,9550,5150,7350,7209.01,0.56,0,-1115,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1006,31.05,1.14,12,0.32,229.00,6214.00,10950,20220810,-35.07,6010,20220927,18.30,9730,-26.93,20230116,7020,1.28,20230403,10950,-35.07,20220810,6010,18.30,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,131148,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7190,-160,5,-2.18,221091150,30540,113.26,7330,7350,7190,9550,5150,7350,7239.40,0.56,0,-2385,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1018,31.40,1.16,12,0.22,229.00,6214.00,10950,20220810,-34.34,6010,20220927,19.63,9730,-26.10,20230116,7020,2.42,20230403,10950,-34.34,20220810,6010,19.63,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,121146,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7350,0,3,0.00,186404480,25761,95.53,7330,7350,7190,9550,5150,7350,7235.92,0.56,0,981,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1040,32.10,1.18,12,0.18,229.00,6214.00,10950,20220810,-32.88,6010,20220927,22.30,9730,-24.46,20230116,7020,4.70,20230403,10950,-32.88,20220810,6010,22.30,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,111144,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7200,-150,5,-2.04,156055570,21568,79.99,7330,7330,7200,9550,5150,7350,7235.51,0.56,0,1460,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1019,31.44,1.16,12,0.15,229.00,6214.00,10950,20220810,-34.25,6010,20220927,19.80,9730,-26.00,20230116,7020,2.56,20230403,10950,-34.25,20220810,6010,19.80,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,101145,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7220,-130,5,-1.77,90637020,12491,46.32,7330,7330,7220,9550,5150,7350,7256.19,0.56,0,2145,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1022,31.53,1.16,12,0.09,229.00,6214.00,10950,20220810,-34.06,6010,20220927,20.13,9730,-25.80,20230116,7020,2.85,20230403,10950,-34.06,20220810,6010,20.13,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230725,091142,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7260,-90,5,-1.22,19412710,2673,9.91,7330,7330,7250,9550,5150,7350,7262.52,0.56,0,752,7536,7442,7336,7242,7136,7390,7190,14,2200,100,4850,10,1,14155000,1028,31.70,1.17,12,0.02,229.00,6214.00,10950,20220810,-33.70,6010,20220927,20.80,9730,-25.39,20230116,7020,3.42,20230403,10950,-33.70,20220810,6010,20.80,20220927,4.81,N,377220,100,14 억,,79360,N,N,0,N,00,N
20230724,161143,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7350,-90,5,-1.21,196353560,26856,104.32,7410,7430,7230,9670,5210,7440,7311.35,0.61,0,-6171,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1040,32.10,1.18,12,0.19,229.00,6214.00,10950,20220810,-32.88,6010,20220927,22.30,9730,-24.46,20230116,7020,4.70,20230403,10950,-32.88,20220810,6010,22.30,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,151139,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7370,-70,5,-0.94,193689800,26493,102.91,7410,7430,7230,9670,5210,7440,7310.98,0.61,0,-6125,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1043,32.18,1.19,12,0.19,229.00,6214.00,10950,20220810,-32.69,6010,20220927,22.63,9730,-24.25,20230116,7020,4.99,20230403,10950,-32.69,20220810,6010,22.63,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,141137,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7230,-210,5,-2.82,170004140,23255,90.34,7410,7430,7230,9670,5210,7440,7310.43,0.61,0,-5401,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1023,31.57,1.16,12,0.16,229.00,6214.00,10950,20220810,-33.97,6010,20220927,20.30,9730,-25.69,20230116,7020,2.99,20230403,10950,-33.97,20220810,6010,20.30,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,131138,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7270,-170,5,-2.28,136550680,18645,72.43,7410,7430,7260,9670,5210,7440,7323.72,0.61,0,-2381,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1029,31.75,1.17,12,0.13,229.00,6214.00,10950,20220810,-33.61,6010,20220927,20.97,9730,-25.28,20230116,7020,3.56,20230403,10950,-33.61,20220810,6010,20.97,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,121140,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7310,-130,5,-1.75,116020760,15829,61.49,7410,7430,7300,9670,5210,7440,7329.63,0.61,0,-1292,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1035,31.92,1.18,12,0.11,229.00,6214.00,10950,20220810,-33.24,6010,20220927,21.63,9730,-24.87,20230116,7020,4.13,20230403,10950,-33.24,20220810,6010,21.63,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,111144,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7300,-140,5,-1.88,95990190,13086,50.83,7410,7430,7300,9670,5210,7440,7335.33,0.61,0,-1292,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1033,31.88,1.17,12,0.09,229.00,6214.00,10950,20220810,-33.33,6010,20220927,21.46,9730,-24.97,20230116,7020,3.99,20230403,10950,-33.33,20220810,6010,21.46,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,101132,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7360,-80,5,-1.08,62476520,8505,33.04,7410,7430,7310,9670,5210,7440,7345.86,0.61,0,-1276,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1042,32.14,1.18,12,0.06,229.00,6214.00,10950,20220810,-32.79,6010,20220927,22.46,9730,-24.36,20230116,7020,4.84,20230403,10950,-32.79,20220810,6010,22.46,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230724,091141,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7320,-120,5,-1.61,6286120,856,3.33,7410,7410,7320,9670,5210,7440,7343.60,0.61,0,-190,7753,7596,7403,7246,7053,7675,7325,14,2230,100,4910,10,1,14155000,1036,31.97,1.18,12,0.01,229.00,6214.00,10950,20220810,-33.15,6010,20220927,21.80,9730,-24.77,20230116,7020,4.27,20230403,10950,-33.15,20220810,6010,21.80,20220927,4.82,N,377220,100,14 억,,85867,N,N,0,N,00,N
20230721,161127,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7440,120,2,1.64,191089900,25688,181.86,7210,7560,7210,9510,5130,7320,7438.88,0.56,0,6479,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1053,32.49,1.20,12,0.18,229.00,6214.00,10950,20220810,-32.05,6010,20220927,23.79,9730,-23.54,20230116,7020,5.98,20230403,10950,-32.05,20220810,6010,23.79,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,151130,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7380,60,2,0.82,182887600,24580,174.02,7210,7560,7210,9510,5130,7320,7440.50,0.56,0,6085,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1045,32.23,1.19,12,0.17,229.00,6214.00,10950,20220810,-32.60,6010,20220927,22.80,9730,-24.15,20230116,7020,5.13,20230403,10950,-32.60,20220810,6010,22.80,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,141125,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7430,110,2,1.50,155386000,20872,147.77,7210,7560,7210,9510,5130,7320,7444.71,0.56,0,6607,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1052,32.45,1.20,12,0.15,229.00,6214.00,10950,20220810,-32.15,6010,20220927,23.63,9730,-23.64,20230116,7020,5.84,20230403,10950,-32.15,20220810,6010,23.63,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,131129,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7460,140,2,1.91,149329860,20060,142.02,7210,7560,7210,9510,5130,7320,7444.16,0.56,0,6988,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1056,32.58,1.20,12,0.14,229.00,6214.00,10950,20220810,-31.87,6010,20220927,24.13,9730,-23.33,20230116,7020,6.27,20230403,10950,-31.87,20220810,6010,24.13,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,121143,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7490,170,2,2.32,145297000,19520,138.19,7210,7560,7210,9510,5130,7320,7443.49,0.56,0,7204,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1060,32.71,1.21,12,0.14,229.00,6214.00,10950,20220810,-31.60,6010,20220927,24.63,9730,-23.02,20230116,7020,6.70,20230403,10950,-31.60,20220810,6010,24.63,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,111141,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7480,160,2,2.19,118048970,15898,112.55,7210,7550,7210,9510,5130,7320,7425.40,0.56,0,6029,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1059,32.66,1.20,12,0.11,229.00,6214.00,10950,20220810,-31.69,6010,20220927,24.46,9730,-23.12,20230116,7020,6.55,20230403,10950,-31.69,20220810,6010,24.46,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,101140,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7540,220,2,3.01,93508400,12615,89.31,7210,7540,7210,9510,5130,7320,7412.48,0.56,0,5192,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1067,32.93,1.21,12,0.09,229.00,6214.00,10950,20220810,-31.14,6010,20220927,25.46,9730,-22.51,20230116,7020,7.41,20230403,10950,-31.14,20220810,6010,25.46,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230721,091136,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7320,0,3,0.00,11497220,1568,11.10,7210,7360,7210,9510,5130,7320,7332.41,0.56,0,225,7493,7406,7313,7226,7133,7450,7270,14,2190,100,4830,10,1,14155000,1036,31.97,1.18,12,0.01,229.00,6214.00,10950,20220810,-33.15,6010,20220927,21.80,9730,-24.77,20230116,7020,4.27,20230403,10950,-33.15,20220810,6010,21.80,20220927,4.86,N,377220,100,14 억,,79747,N,N,0,N,00,N
20230720,161124,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7320,10,2,0.14,102676090,14096,49.95,7300,7400,7220,9500,5120,7310,7284.05,0.56,0,307,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1036,31.97,1.18,12,0.10,229.00,6214.00,10950,20220810,-33.15,6010,20220927,21.80,9730,-24.77,20230116,7020,4.27,20230403,10950,-33.15,20220810,6010,21.80,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,151124,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7270,-40,5,-0.55,79666770,10943,38.78,7300,7400,7220,9500,5120,7310,7280.16,0.56,0,234,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1029,31.75,1.17,12,0.08,229.00,6214.00,10950,20220810,-33.61,6010,20220927,20.97,9730,-25.28,20230116,7020,3.56,20230403,10950,-33.61,20220810,6010,20.97,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,141122,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7280,-30,5,-0.41,58073980,7973,28.25,7300,7400,7220,9500,5120,7310,7283.83,0.56,0,-604,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1030,31.79,1.17,12,0.06,229.00,6214.00,10950,20220810,-33.52,6010,20220927,21.13,9730,-25.18,20230116,7020,3.70,20230403,10950,-33.52,20220810,6010,21.13,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,131124,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7290,-20,5,-0.27,55591430,7633,27.05,7300,7400,7220,9500,5120,7310,7283.04,0.56,0,-547,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1032,31.83,1.17,12,0.05,229.00,6214.00,10950,20220810,-33.42,6010,20220927,21.30,9730,-25.08,20230116,7020,3.85,20230403,10950,-33.42,20220810,6010,21.30,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,121133,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7280,-30,5,-0.41,51505370,7072,25.06,7300,7400,7220,9500,5120,7310,7283.00,0.56,0,-1011,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1030,31.79,1.17,12,0.05,229.00,6214.00,10950,20220810,-33.52,6010,20220927,21.13,9730,-25.18,20230116,7020,3.70,20230403,10950,-33.52,20220810,6010,21.13,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,111129,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7300,-10,5,-0.14,25746050,3540,12.54,7300,7400,7220,9500,5120,7310,7272.90,0.56,0,-374,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1033,31.88,1.17,12,0.03,229.00,6214.00,10950,20220810,-33.33,6010,20220927,21.46,9730,-24.97,20230116,7020,3.99,20230403,10950,-33.33,20220810,6010,21.46,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,101115,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7270,-40,5,-0.55,19000250,2613,9.26,7300,7400,7220,9500,5120,7310,7271.43,0.56,0,-564,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1029,31.75,1.17,12,0.02,229.00,6214.00,10950,20220810,-33.61,6010,20220927,20.97,9730,-25.28,20230116,7020,3.56,20230403,10950,-33.61,20220810,6010,20.97,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230720,091120,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7250,-60,5,-0.82,8714480,1197,4.24,7300,7400,7250,9500,5120,7310,7280.27,0.56,0,-554,7436,7372,7286,7222,7136,7405,7255,14,2190,100,4820,10,1,14155000,1026,31.66,1.17,12,0.01,229.00,6214.00,10950,20220810,-33.79,6010,20220927,20.63,9730,-25.49,20230116,7020,3.28,20230403,10950,-33.79,20220810,6010,20.63,20220927,4.84,N,377220,100,14 억,,79440,N,N,0,N,00,N
20230719,161139,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7310,100,2,1.39,204338110,28219,58.61,7240,7350,7200,9370,5050,7210,7241.15,0.54,0,2997,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1035,31.92,1.18,12,0.20,229.00,6214.00,10950,20220810,-33.24,6010,20220927,21.63,9730,-24.87,20230116,7020,4.13,20230403,10950,-33.24,20220810,6010,21.63,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,151138,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7310,100,2,1.39,202138680,27918,57.98,7240,7350,7200,9370,5050,7210,7240.44,0.54,0,2997,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1035,31.92,1.18,12,0.20,229.00,6214.00,10950,20220810,-33.24,6010,20220927,21.63,9730,-24.87,20230116,7020,4.13,20230403,10950,-33.24,20220810,6010,21.63,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,141143,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7350,140,2,1.94,193132920,26682,55.42,7240,7350,7200,9370,5050,7210,7238.32,0.54,0,3043,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1040,32.10,1.18,12,0.19,229.00,6214.00,10950,20220810,-32.88,6010,20220927,22.30,9730,-24.46,20230116,7020,4.70,20230403,10950,-32.88,20220810,6010,22.30,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,131127,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7270,60,2,0.83,174821720,24167,50.19,7240,7290,7200,9370,5050,7210,7233.90,0.54,0,1524,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1029,31.75,1.17,12,0.17,229.00,6214.00,10950,20220810,-33.61,6010,20220927,20.97,9730,-25.28,20230116,7020,3.56,20230403,10950,-33.61,20220810,6010,20.97,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,121146,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7250,40,2,0.55,151548340,20946,43.50,7240,7290,7200,9370,5050,7210,7235.19,0.54,0,34,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1026,31.66,1.17,12,0.15,229.00,6214.00,10950,20220810,-33.79,6010,20220927,20.63,9730,-25.49,20230116,7020,3.28,20230403,10950,-33.79,20220810,6010,20.63,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,111142,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7200,-10,5,-0.14,73596090,10177,21.14,7240,7290,7200,9370,5050,7210,7231.61,0.54,0,-2483,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1019,31.44,1.16,12,0.07,229.00,6214.00,10950,20220810,-34.25,6010,20220927,19.80,9730,-26.00,20230116,7020,2.56,20230403,10950,-34.25,20220810,6010,19.80,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,101132,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7220,10,2,0.14,52772320,7291,15.14,7240,7290,7210,9370,5050,7210,7238.01,0.54,0,-2482,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1022,31.53,1.16,12,0.05,229.00,6214.00,10950,20220810,-34.06,6010,20220927,20.13,9730,-25.80,20230116,7020,2.85,20230403,10950,-34.06,20220810,6010,20.13,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230719,091131,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7210,0,3,0.00,9213300,1273,2.64,7240,7290,7210,9370,5050,7210,7237.47,0.54,0,-1145,7556,7382,7296,7122,7036,7340,7080,14,2160,100,4750,10,1,14155000,1021,31.48,1.16,12,0.01,229.00,6214.00,10950,20220810,-34.16,6010,20220927,19.97,9730,-25.90,20230116,7020,2.71,20230403,10950,-34.16,20220810,6010,19.97,20220927,4.85,N,377220,100,14 억,,76140,N,N,0,N,00,N
20230718,161131,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7210,-180,5,-2.44,351913870,48147,284.89,7390,7470,7210,9600,5180,7390,7309.57,0.55,0,-2110,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1021,31.48,1.16,12,0.34,229.00,6214.00,10950,20220810,-34.16,6010,20220927,19.97,9730,-25.90,20230116,7020,2.71,20230403,10950,-34.16,20220810,6010,19.97,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,151130,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7220,-170,5,-2.30,336553210,46018,272.30,7390,7470,7210,9600,5180,7390,7313.51,0.55,0,-2074,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1022,31.53,1.16,12,0.33,229.00,6214.00,10950,20220810,-34.06,6010,20220927,20.13,9730,-25.80,20230116,7020,2.85,20230403,10950,-34.06,20220810,6010,20.13,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,141125,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7290,-100,5,-1.35,299907850,40952,242.32,7390,7470,7250,9600,5180,7390,7323.40,0.55,0,-1812,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1032,31.83,1.17,12,0.29,229.00,6214.00,10950,20220810,-33.42,6010,20220927,21.30,9730,-25.08,20230116,7020,3.85,20230403,10950,-33.42,20220810,6010,21.30,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,131126,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7300,-90,5,-1.22,229973510,31334,185.41,7390,7470,7300,9600,5180,7390,7339.42,0.55,0,-1207,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1033,31.88,1.17,12,0.22,229.00,6214.00,10950,20220810,-33.33,6010,20220927,21.46,9730,-24.97,20230116,7020,3.99,20230403,10950,-33.33,20220810,6010,21.46,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,121137,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7340,-50,5,-0.68,202901070,27629,163.49,7390,7470,7300,9600,5180,7390,7343.77,0.55,0,-525,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1039,32.05,1.18,12,0.20,229.00,6214.00,10950,20220810,-32.97,6010,20220927,22.13,9730,-24.56,20230116,7020,4.56,20230403,10950,-32.97,20220810,6010,22.13,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,111135,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7350,-40,5,-0.54,189833240,25842,152.91,7390,7470,7300,9600,5180,7390,7345.92,0.55,0,-513,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1040,32.10,1.18,12,0.18,229.00,6214.00,10950,20220810,-32.88,6010,20220927,22.30,9730,-24.46,20230116,7020,4.70,20230403,10950,-32.88,20220810,6010,22.30,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,101128,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7320,-70,5,-0.95,132724280,18038,106.73,7390,7470,7300,9600,5180,7390,7358.04,0.55,0,-929,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1036,31.97,1.18,12,0.13,229.00,6214.00,10950,20220810,-33.15,6010,20220927,21.80,9730,-24.77,20230116,7020,4.27,20230403,10950,-33.15,20220810,6010,21.80,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230718,091122,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7300,-90,5,-1.22,22338060,3037,17.97,7390,7470,7300,9600,5180,7390,7355.30,0.55,0,-43,7516,7452,7356,7292,7196,7485,7325,14,2210,100,4870,10,1,14155000,1033,31.88,1.17,12,0.02,229.00,6214.00,10950,20220810,-33.33,6010,20220927,21.46,9730,-24.97,20230116,7020,3.99,20230403,10950,-33.33,20220810,6010,21.46,20220927,4.83,N,377220,100,14 억,,78251,N,N,0,N,00,N
20230717,161127,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7390,10,2,0.14,123879650,16883,96.02,7380,7420,7260,9590,5170,7380,7337.53,0.59,0,-5153,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1046,32.27,1.19,12,0.12,229.00,6214.00,10950,20220810,-32.51,6010,20220927,22.96,9730,-24.05,20230116,7020,5.27,20230403,10950,-32.51,20220810,6010,22.96,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,151121,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7400,20,2,0.27,114915580,15670,89.13,7380,7420,7260,9590,5170,7380,7333.48,0.59,0,-5153,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1047,32.31,1.19,12,0.11,229.00,6214.00,10950,20220810,-32.42,6010,20220927,23.13,9730,-23.95,20230116,7020,5.41,20230403,10950,-32.42,20220810,6010,23.13,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,141124,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7350,-30,5,-0.41,83034050,11346,64.53,7380,7420,7260,9590,5170,7380,7318.35,0.59,0,-5148,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1040,32.10,1.18,12,0.08,229.00,6214.00,10950,20220810,-32.88,6010,20220927,22.30,9730,-24.46,20230116,7020,4.70,20230403,10950,-32.88,20220810,6010,22.30,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,131114,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7340,-40,5,-0.54,78532760,10733,61.05,7380,7420,7260,9590,5170,7380,7316.94,0.59,0,-4794,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1039,32.05,1.18,12,0.08,229.00,6214.00,10950,20220810,-32.97,6010,20220927,22.13,9730,-24.56,20230116,7020,4.56,20230403,10950,-32.97,20220810,6010,22.13,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,121124,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7330,-50,5,-0.68,62192400,8508,48.39,7380,7420,7260,9590,5170,7380,7309.87,0.59,0,-3982,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1038,32.01,1.18,12,0.06,229.00,6214.00,10950,20220810,-33.06,6010,20220927,21.96,9730,-24.67,20230116,7020,4.42,20230403,10950,-33.06,20220810,6010,21.96,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,111116,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7290,-90,5,-1.22,60421160,8266,47.01,7380,7420,7260,9590,5170,7380,7309.60,0.59,0,-3926,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1032,31.83,1.17,12,0.06,229.00,6214.00,10950,20220810,-33.42,6010,20220927,21.30,9730,-25.08,20230116,7020,3.85,20230403,10950,-33.42,20220810,6010,21.30,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,101115,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7300,-80,5,-1.08,37485820,5120,29.12,7380,7420,7270,9590,5170,7380,7321.45,0.59,0,-3657,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1033,31.88,1.17,12,0.04,229.00,6214.00,10950,20220810,-33.33,6010,20220927,21.46,9730,-24.97,20230116,7020,3.99,20230403,10950,-33.33,20220810,6010,21.46,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230717,091115,00,50.00,KOSDAQ,,음식.담배,N,N,N,N,50,N,7320,-60,5,-0.81,11308780,1536,8.74,7380,7420,7320,9590,5170,7380,7362.49,0.59,0,-1351,7626,7502,7426,7302,7226,7465,7265,14,2210,100,4870,10,1,14155000,1036,31.97,1.18,12,0.01,229.00,6214.00,10950,20220810,-33.15,6010,20220927,21.80,9730,-24.77,20230116,7020,4.27,20230403,10950,-33.15,20220810,6010,21.80,20220927,4.92,N,377220,100,14 억,,83401,N,N,0,N,00,N
20230714,161115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7380,-140,5,-1.86,130103030,17581,66.28,7520,7550,7350,9770,5270,7520,7400.21,0.61,0,-2741,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1045,32.23,1.19,12,0.12,229.00,6214.00,10950,20220810,-32.60,6010,20220927,22.80,9730,-24.15,20230116,7020,5.13,20230403,10950,-32.60,20220810,6010,22.80,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,151117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7430,-90,5,-1.20,94631500,12783,48.19,7520,7550,7350,9770,5270,7520,7402.92,0.61,0,-2325,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1052,32.45,1.20,12,0.09,229.00,6214.00,10950,20220810,-32.15,6010,20220927,23.63,9730,-23.64,20230116,7020,5.84,20230403,10950,-32.15,20220810,6010,23.63,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,141125,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-110,5,-1.46,86128910,11636,43.87,7520,7550,7350,9770,5270,7520,7401.93,0.61,0,-1802,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1049,32.36,1.19,12,0.08,229.00,6214.00,10950,20220810,-32.33,6010,20220927,23.29,9730,-23.84,20230116,7020,5.56,20230403,10950,-32.33,20220810,6010,23.29,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,131110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,-100,5,-1.33,75494320,10200,38.45,7520,7550,7350,9770,5270,7520,7401.40,0.61,0,-1229,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1050,32.40,1.19,12,0.07,229.00,6214.00,10950,20220810,-32.24,6010,20220927,23.46,9730,-23.74,20230116,7020,5.70,20230403,10950,-32.24,20220810,6010,23.46,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,121110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,-100,5,-1.33,71367920,9644,36.36,7520,7550,7350,9770,5270,7520,7400.24,0.61,0,-894,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1050,32.40,1.19,12,0.07,229.00,6214.00,10950,20220810,-32.24,6010,20220927,23.46,9730,-23.74,20230116,7020,5.70,20230403,10950,-32.24,20220810,6010,23.46,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,111122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7450,-70,5,-0.93,63350140,8564,32.29,7520,7550,7350,9770,5270,7520,7397.26,0.61,0,-713,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1055,32.53,1.20,12,0.06,229.00,6214.00,10950,20220810,-31.96,6010,20220927,23.96,9730,-23.43,20230116,7020,6.13,20230403,10950,-31.96,20220810,6010,23.96,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,101122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-110,5,-1.46,43943110,5940,22.39,7520,7550,7350,9770,5270,7520,7397.83,0.61,0,-1228,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1049,32.36,1.19,12,0.04,229.00,6214.00,10950,20220810,-32.33,6010,20220927,23.29,9730,-23.84,20230116,7020,5.56,20230403,10950,-32.33,20220810,6010,23.29,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230714,091118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7490,-30,5,-0.40,2589360,345,1.30,7520,7550,7490,9770,5270,7520,7505.39,0.61,0,-321,7633,7576,7463,7406,7293,7605,7435,14,2250,100,4960,10,1,14155000,1060,32.71,1.21,12,0.00,229.00,6214.00,10950,20220810,-31.60,6010,20220927,24.63,9730,-23.02,20230116,7020,6.70,20230403,10950,-31.60,20220810,6010,24.63,20220927,4.93,N,377220,100,14 억,,86142,N,N,0,N,00,N
20230713,161111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7520,180,2,2.45,198127470,26526,108.74,7370,7520,7350,9540,5140,7340,7469.18,0.54,0,9112,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1064,32.84,1.21,12,0.19,229.00,6214.00,10950,20220810,-31.32,6010,20220927,25.12,9730,-22.71,20230116,7020,7.12,20230403,10950,-31.32,20220810,6010,25.12,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,151107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7520,180,2,2.45,196631420,26327,107.92,7370,7520,7350,9540,5140,7340,7468.81,0.54,0,9112,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1064,32.84,1.21,12,0.19,229.00,6214.00,10950,20220810,-31.32,6010,20220927,25.12,9730,-22.71,20230116,7020,7.12,20230403,10950,-31.32,20220810,6010,25.12,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,141106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7490,150,2,2.04,184800830,24752,101.46,7370,7520,7350,9540,5140,7340,7466.10,0.54,0,9057,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1060,32.71,1.21,12,0.17,229.00,6214.00,10950,20220810,-31.60,6010,20220927,24.63,9730,-23.02,20230116,7020,6.70,20230403,10950,-31.60,20220810,6010,24.63,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,131111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7460,120,2,1.63,158676260,21263,87.16,7370,7520,7350,9540,5140,7340,7462.55,0.54,0,8674,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1056,32.58,1.20,12,0.15,229.00,6214.00,10950,20220810,-31.87,6010,20220927,24.13,9730,-23.33,20230116,7020,6.27,20230403,10950,-31.87,20220810,6010,24.13,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,121106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7480,140,2,1.91,141351270,18942,77.65,7370,7520,7350,9540,5140,7340,7462.32,0.54,0,7594,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1059,32.66,1.20,12,0.13,229.00,6214.00,10950,20220810,-31.69,6010,20220927,24.46,9730,-23.12,20230116,7020,6.55,20230403,10950,-31.69,20220810,6010,24.46,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,111109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7470,130,2,1.77,98258710,13189,54.06,7370,7520,7350,9540,5140,7340,7450.05,0.54,0,5216,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1057,32.62,1.20,12,0.09,229.00,6214.00,10950,20220810,-31.78,6010,20220927,24.29,9730,-23.23,20230116,7020,6.41,20230403,10950,-31.78,20220810,6010,24.29,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,101102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7460,120,2,1.63,66566530,8957,36.72,7370,7520,7350,9540,5140,7340,7431.79,0.54,0,2693,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1056,32.58,1.20,12,0.06,229.00,6214.00,10950,20220810,-31.87,6010,20220927,24.13,9730,-23.33,20230116,7020,6.27,20230403,10950,-31.87,20220810,6010,24.13,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230713,091105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7460,120,2,1.63,31869680,4305,17.65,7370,7460,7350,9540,5140,7340,7402.95,0.54,0,1849,7446,7392,7316,7262,7186,7420,7290,14,2200,100,4840,10,1,14155000,1056,32.58,1.20,12,0.03,229.00,6214.00,10950,20220810,-31.87,6010,20220927,24.13,9730,-23.33,20230116,7020,6.27,20230403,10950,-31.87,20220810,6010,24.13,20220927,4.93,N,377220,100,14 억,,77030,N,N,0,N,00,N
20230712,161101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7340,50,2,0.69,177505480,24395,89.06,7300,7370,7240,9470,5110,7290,7276.29,0.52,0,2994,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1039,32.05,1.18,12,0.17,229.00,6214.00,10950,20220810,-32.97,6010,20220927,22.13,9730,-24.56,20230116,7020,4.56,20230403,10950,-32.97,20220810,6010,22.13,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,151052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7310,20,2,0.27,171219270,23535,85.92,7300,7370,7240,9470,5110,7290,7275.09,0.52,0,2618,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1035,31.92,1.18,12,0.17,229.00,6214.00,10950,20220810,-33.24,6010,20220927,21.63,9730,-24.87,20230116,7020,4.13,20230403,10950,-33.24,20220810,6010,21.63,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,141049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7330,40,2,0.55,164078390,22556,82.35,7300,7370,7240,9470,5110,7290,7274.27,0.52,0,2436,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1038,32.01,1.18,12,0.16,229.00,6214.00,10950,20220810,-33.06,6010,20220927,21.96,9730,-24.67,20230116,7020,4.42,20230403,10950,-33.06,20220810,6010,21.96,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,131051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7260,-30,5,-0.41,121744540,16753,61.16,7300,7370,7240,9470,5110,7290,7267.03,0.52,0,1876,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1028,31.70,1.17,12,0.12,229.00,6214.00,10950,20220810,-33.70,6010,20220927,20.80,9730,-25.39,20230116,7020,3.42,20230403,10950,-33.70,20220810,6010,20.80,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,121057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7280,-10,5,-0.14,106233120,14620,53.38,7300,7370,7240,9470,5110,7290,7266.29,0.52,0,1608,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1030,31.79,1.17,12,0.10,229.00,6214.00,10950,20220810,-33.52,6010,20220927,21.13,9730,-25.18,20230116,7020,3.70,20230403,10950,-33.52,20220810,6010,21.13,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,111056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7260,-30,5,-0.41,67517520,9282,33.89,7300,7370,7250,9470,5110,7290,7274.03,0.52,0,112,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1028,31.70,1.17,12,0.07,229.00,6214.00,10950,20220810,-33.70,6010,20220927,20.80,9730,-25.39,20230116,7020,3.42,20230403,10950,-33.70,20220810,6010,20.80,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,101056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7290,0,3,0.00,46850010,6439,23.51,7300,7370,7250,9470,5110,7290,7275.98,0.52,0,1140,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1032,31.83,1.17,12,0.05,229.00,6214.00,10950,20220810,-33.42,6010,20220927,21.30,9730,-25.08,20230116,7020,3.85,20230403,10950,-33.42,20220810,6010,21.30,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230712,091058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7330,40,2,0.55,11036820,1507,5.50,7300,7370,7300,9470,5110,7290,7323.70,0.52,0,1117,7550,7420,7320,7190,7090,7370,7140,14,2180,100,4810,10,1,14155000,1038,32.01,1.18,12,0.01,229.00,6214.00,10950,20220810,-33.06,6010,20220927,21.96,9730,-24.67,20230116,7020,4.42,20230403,10950,-33.06,20220810,6010,21.96,20220927,4.95,N,377220,100,14 억,,74035,N,N,0,N,00,N
20230711,161042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7290,-10,5,-0.14,199038980,27246,126.38,7300,7450,7220,9490,5110,7300,7305.26,0.54,0,-1918,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1032,31.83,1.17,12,0.19,229.00,6214.00,10950,20220810,-33.42,6010,20220927,21.30,9730,-25.08,20230116,7020,3.85,20230403,10950,-33.42,20220810,6010,21.30,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,151038,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7270,-30,5,-0.41,187454030,25652,118.99,7300,7450,7220,9490,5110,7300,7307.58,0.54,0,-2181,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1029,31.75,1.17,12,0.18,229.00,6214.00,10950,20220810,-33.61,6010,20220927,20.97,9730,-25.28,20230116,7020,3.56,20230403,10950,-33.61,20220810,6010,20.97,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,141030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7290,-10,5,-0.14,138996400,18983,88.05,7300,7450,7280,9490,5110,7300,7322.15,0.54,0,-1894,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1032,31.83,1.17,12,0.13,229.00,6214.00,10950,20220810,-33.42,6010,20220927,21.30,9730,-25.08,20230116,7020,3.85,20230403,10950,-33.42,20220810,6010,21.30,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,131021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7310,10,2,0.14,105835090,14432,66.94,7300,7450,7280,9490,5110,7300,7333.36,0.54,0,-1730,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1035,31.92,1.18,12,0.10,229.00,6214.00,10950,20220810,-33.24,6010,20220927,21.63,9730,-24.87,20230116,7020,4.13,20230403,10950,-33.24,20220810,6010,21.63,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,121044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7330,30,2,0.41,85490120,11647,54.02,7300,7450,7280,9490,5110,7300,7340.10,0.54,0,-1360,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1038,32.01,1.18,12,0.08,229.00,6214.00,10950,20220810,-33.06,6010,20220927,21.96,9730,-24.67,20230116,7020,4.42,20230403,10950,-33.06,20220810,6010,21.96,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,111048,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7360,60,2,0.82,42002510,5699,26.43,7300,7450,7300,9490,5110,7300,7370.15,0.54,0,-1359,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1042,32.14,1.18,12,0.04,229.00,6214.00,10950,20220810,-32.79,6010,20220927,22.46,9730,-24.36,20230116,7020,4.84,20230403,10950,-32.79,20220810,6010,22.46,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,101047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7370,70,2,0.96,29447840,3987,18.49,7300,7450,7300,9490,5110,7300,7385.96,0.54,0,-1270,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1043,32.18,1.19,12,0.03,229.00,6214.00,10950,20220810,-32.69,6010,20220927,22.63,9730,-24.25,20230116,7020,4.99,20230403,10950,-32.69,20220810,6010,22.63,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230711,091042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,110,2,1.51,15098440,2048,9.50,7300,7410,7300,9490,5110,7300,7372.29,0.54,0,-1207,7520,7410,7330,7220,7140,7370,7180,14,2190,100,4810,10,1,14155000,1049,32.36,1.19,12,0.01,229.00,6214.00,10950,20220810,-32.33,6010,20220927,23.29,9730,-23.84,20230116,7020,5.56,20230403,10950,-32.33,20220810,6010,23.29,20220927,4.97,N,377220,100,14 억,,75953,N,N,0,N,00,N
20230710,161034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7300,-100,5,-1.35,157852630,21557,49.97,7330,7440,7250,9620,5180,7400,7322.57,0.53,0,1288,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1033,31.88,1.17,12,0.15,229.00,6214.00,10950,20220810,-33.33,6010,20220927,21.46,9730,-24.97,20230116,7020,3.99,20230403,10950,-33.33,20220810,6010,21.46,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,151037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7320,-80,5,-1.08,147920290,20197,46.81,7330,7440,7250,9620,5180,7400,7323.87,0.53,0,1385,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1036,31.97,1.18,12,0.14,229.00,6214.00,10950,20220810,-33.15,6010,20220927,21.80,9730,-24.77,20230116,7020,4.27,20230403,10950,-33.15,20220810,6010,21.80,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,141025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7330,-70,5,-0.95,110683800,15115,35.03,7330,7440,7250,9620,5180,7400,7322.78,0.53,0,-467,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1038,32.01,1.18,12,0.11,229.00,6214.00,10950,20220810,-33.06,6010,20220927,21.96,9730,-24.67,20230116,7020,4.42,20230403,10950,-33.06,20220810,6010,21.96,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,131014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7330,-70,5,-0.95,97696520,13344,30.93,7330,7440,7250,9620,5180,7400,7321.38,0.53,0,-629,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1038,32.01,1.18,12,0.09,229.00,6214.00,10950,20220810,-33.06,6010,20220927,21.96,9730,-24.67,20230116,7020,4.42,20230403,10950,-33.06,20220810,6010,21.96,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,121042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7360,-40,5,-0.54,87148960,11910,27.61,7330,7440,7250,9620,5180,7400,7317.29,0.53,0,-1224,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1042,32.14,1.18,12,0.08,229.00,6214.00,10950,20220810,-32.79,6010,20220927,22.46,9730,-24.36,20230116,7020,4.84,20230403,10950,-32.79,20220810,6010,22.46,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,111037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7360,-40,5,-0.54,74316750,10163,23.56,7330,7440,7250,9620,5180,7400,7312.48,0.53,0,-1452,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1042,32.14,1.18,12,0.07,229.00,6214.00,10950,20220810,-32.79,6010,20220927,22.46,9730,-24.36,20230116,7020,4.84,20230403,10950,-32.79,20220810,6010,22.46,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,101038,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7340,-60,5,-0.81,64159570,8781,20.35,7330,7440,7250,9620,5180,7400,7306.64,0.53,0,-1490,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1039,32.05,1.18,12,0.06,229.00,6214.00,10950,20220810,-32.97,6010,20220927,22.13,9730,-24.56,20230116,7020,4.56,20230403,10950,-32.97,20220810,6010,22.13,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230710,091030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7340,-60,5,-0.81,10787390,1469,3.40,7330,7440,7330,9620,5180,7400,7343.36,0.53,0,-551,7606,7502,7416,7312,7226,7555,7365,14,2220,100,4880,10,1,14155000,1039,32.05,1.18,12,0.01,229.00,6214.00,10950,20220810,-32.97,6010,20220927,22.13,9730,-24.56,20230116,7020,4.56,20230403,10950,-32.97,20220810,6010,22.13,20220927,4.99,N,377220,100,14 억,,74665,N,N,0,N,00,N
20230707,161027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-100,5,-1.33,318203410,43089,76.70,7380,7520,7330,9750,5250,7500,7384.79,0.53,0,-1126,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1047,32.31,1.19,12,0.30,229.00,6214.00,10950,20220810,-32.42,6010,20220927,23.13,9730,-23.95,20230116,7020,5.41,20230403,10950,-32.42,20220810,6010,23.13,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,151026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-100,5,-1.33,307401400,41629,74.11,7380,7520,7330,9750,5250,7500,7384.31,0.53,0,-709,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1047,32.31,1.19,12,0.29,229.00,6214.00,10950,20220810,-32.42,6010,20220927,23.13,9730,-23.95,20230116,7020,5.41,20230403,10950,-32.42,20220810,6010,23.13,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,141045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7440,-60,5,-0.80,258243200,34978,62.27,7380,7520,7330,9750,5250,7500,7383.02,0.53,0,-651,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1053,32.49,1.20,12,0.25,229.00,6214.00,10950,20220810,-32.05,6010,20220927,23.79,9730,-23.54,20230116,7020,5.98,20230403,10950,-32.05,20220810,6010,23.79,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,131033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,-80,5,-1.07,246068820,33335,59.34,7380,7520,7330,9750,5250,7500,7381.70,0.53,0,-224,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1050,32.40,1.19,12,0.24,229.00,6214.00,10950,20220810,-32.24,6010,20220927,23.46,9730,-23.74,20230116,7020,5.70,20230403,10950,-32.24,20220810,6010,23.46,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,121037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7440,-60,5,-0.80,244659370,33145,59.00,7380,7520,7330,9750,5250,7500,7381.49,0.53,0,-324,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1053,32.49,1.20,12,0.23,229.00,6214.00,10950,20220810,-32.05,6010,20220927,23.79,9730,-23.54,20230116,7020,5.98,20230403,10950,-32.05,20220810,6010,23.79,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,111043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7350,-150,5,-2.00,147078650,19941,35.50,7380,7520,7330,9750,5250,7500,7375.69,0.53,0,-775,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1040,32.10,1.18,12,0.14,229.00,6214.00,10950,20220810,-32.88,6010,20220927,22.30,9730,-24.46,20230116,7020,4.70,20230403,10950,-32.88,20220810,6010,22.30,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,101026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7390,-110,5,-1.47,79747430,10802,19.23,7380,7520,7330,9750,5250,7500,7382.65,0.53,0,160,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1046,32.27,1.19,12,0.08,229.00,6214.00,10950,20220810,-32.51,6010,20220927,22.96,9730,-24.05,20230116,7020,5.27,20230403,10950,-32.51,20220810,6010,22.96,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230707,091029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7450,-50,5,-0.67,61329670,8315,14.80,7380,7520,7330,9750,5250,7500,7375.79,0.53,0,918,7800,7650,7540,7390,7280,7595,7335,14,2250,100,4950,10,1,14155000,1055,32.53,1.20,12,0.06,229.00,6214.00,10950,20220810,-31.96,6010,20220927,23.96,9730,-23.43,20230116,7020,6.13,20230403,10950,-31.96,20220810,6010,23.96,20220927,5.00,N,377220,100,14 억,,75482,N,N,0,N,00,N
20230706,161028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7500,-160,5,-2.09,422189830,56048,138.38,7620,7690,7430,9950,5370,7660,7532.65,0.63,0,-13448,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1062,32.75,1.21,12,0.40,229.00,6214.00,10950,20220810,-31.51,6010,20220927,24.79,9730,-22.92,20230116,7020,6.84,20230403,10950,-31.51,20220810,6010,24.79,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,151028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7490,-170,5,-2.22,394888810,52392,129.35,7620,7690,7450,9950,5370,7660,7537.20,0.63,0,-12768,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1060,32.71,1.21,12,0.37,229.00,6214.00,10950,20220810,-31.60,6010,20220927,24.63,9730,-23.02,20230116,7020,6.70,20230403,10950,-31.60,20220810,6010,24.63,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,141030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7510,-150,5,-1.96,367665190,48746,120.35,7620,7690,7460,9950,5370,7660,7542.47,0.63,0,-9236,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1063,32.79,1.21,12,0.34,229.00,6214.00,10950,20220810,-31.42,6010,20220927,24.96,9730,-22.82,20230116,7020,6.98,20230403,10950,-31.42,20220810,6010,24.96,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,131026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7480,-180,5,-2.35,337729100,44743,110.47,7620,7690,7460,9950,5370,7660,7548.20,0.63,0,-8021,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1059,32.66,1.20,12,0.32,229.00,6214.00,10950,20220810,-31.69,6010,20220927,24.46,9730,-23.12,20230116,7020,6.55,20230403,10950,-31.69,20220810,6010,24.46,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,120953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7510,-150,5,-1.96,287030550,37972,93.75,7620,7690,7480,9950,5370,7660,7559.01,0.63,0,-5615,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1063,32.79,1.21,12,0.27,229.00,6214.00,10950,20220810,-31.42,6010,20220927,24.96,9730,-22.82,20230116,7020,6.98,20230403,10950,-31.42,20220810,6010,24.96,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,111033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7560,-100,5,-1.31,262274440,34681,85.63,7620,7690,7480,9950,5370,7660,7562.48,0.63,0,-4783,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1070,33.01,1.22,12,0.25,229.00,6214.00,10950,20220810,-30.96,6010,20220927,25.79,9730,-22.30,20230116,7020,7.69,20230403,10950,-30.96,20220810,6010,25.79,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,101028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7550,-110,5,-1.44,153054180,20152,49.75,7620,7690,7550,9950,5370,7660,7594.99,0.63,0,-5983,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1069,32.97,1.21,12,0.14,229.00,6214.00,10950,20220810,-31.05,6010,20220927,25.62,9730,-22.40,20230116,7020,7.55,20230403,10950,-31.05,20220810,6010,25.62,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230706,091027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7660,0,3,0.00,14793090,1941,4.79,7620,7660,7620,9950,5370,7660,7621.38,0.63,0,-42,8086,7872,7766,7552,7446,7820,7500,14,2290,100,5050,10,1,14155000,1084,33.45,1.23,12,0.01,229.00,6214.00,10950,20220810,-30.05,6010,20220927,27.45,9730,-21.27,20230116,7020,9.12,20230403,10950,-30.05,20220810,6010,27.45,20220927,5.00,N,377220,100,14 억,,88931,N,N,0,N,00,N
20230705,161022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7660,-240,5,-3.04,307036710,39648,189.79,7980,7980,7660,10270,5530,7900,7744.08,0.73,0,-14888,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1084,33.45,1.23,12,0.28,229.00,6214.00,10950,20220810,-30.05,6010,20220927,27.45,9730,-21.27,20230116,7020,9.12,20230403,10950,-30.05,20220810,6010,27.45,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,151019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7690,-210,5,-2.66,266294740,34334,164.36,7980,7980,7690,10270,5530,7900,7756.01,0.73,0,-14070,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1089,33.58,1.24,12,0.24,229.00,6214.00,10950,20220810,-29.77,6010,20220927,27.95,9730,-20.97,20230116,7020,9.54,20230403,10950,-29.77,20220810,6010,27.95,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,141008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7720,-180,5,-2.28,202967190,26116,125.02,7980,7980,7720,10270,5530,7900,7771.76,0.73,0,-13824,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1093,33.71,1.24,12,0.18,229.00,6214.00,10950,20220810,-29.50,6010,20220927,28.45,9730,-20.66,20230116,7020,9.97,20230403,10950,-29.50,20220810,6010,28.45,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,131011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7760,-140,5,-1.77,164712600,21171,101.35,7980,7980,7720,10270,5530,7900,7780.10,0.73,0,-11973,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1098,33.89,1.25,12,0.15,229.00,6214.00,10950,20220810,-29.13,6010,20220927,29.12,9730,-20.25,20230116,7020,10.54,20230403,10950,-29.13,20220810,6010,29.12,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,121008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7770,-130,5,-1.65,136530140,17532,83.93,7980,7980,7740,10270,5530,7900,7787.48,0.73,0,-9027,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1100,33.93,1.25,12,0.12,229.00,6214.00,10950,20220810,-29.04,6010,20220927,29.28,9730,-20.14,20230116,7020,10.68,20230403,10950,-29.04,20220810,6010,29.28,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,111020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7800,-100,5,-1.27,90128600,11558,55.33,7980,7980,7770,10270,5530,7900,7797.94,0.73,0,-3785,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1104,34.06,1.26,12,0.08,229.00,6214.00,10950,20220810,-28.77,6010,20220927,29.78,9730,-19.84,20230116,7020,11.11,20230403,10950,-28.77,20220810,6010,29.78,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,101012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7780,-120,5,-1.52,78809120,10108,48.39,7980,7980,7770,10270,5530,7900,7796.71,0.73,0,-3108,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1101,33.97,1.25,12,0.07,229.00,6214.00,10950,20220810,-28.95,6010,20220927,29.45,9730,-20.04,20230116,7020,10.83,20230403,10950,-28.95,20220810,6010,29.45,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230705,091010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7930,30,2,0.38,1057390,133,0.64,7980,7980,7900,10270,5530,7900,7950.30,0.73,0,-50,8073,7986,7893,7806,7713,7940,7760,14,2370,100,5210,10,1,14155000,1122,34.63,1.28,12,0.00,229.00,6214.00,10950,20220810,-27.58,6010,20220927,31.95,9730,-18.50,20230116,7020,12.96,20230403,10950,-27.58,20220810,6010,31.95,20220927,5.00,N,377220,100,14 억,,103820,N,N,0,N,00,N
20230704,161005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7900,0,3,0.00,163907740,20887,160.16,7980,7980,7800,10270,5530,7900,7847.35,0.75,0,-2598,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1118,34.50,1.27,12,0.15,229.00,6214.00,10950,20220810,-27.85,6010,20220927,31.45,9730,-18.81,20230116,7020,12.54,20230403,10950,-27.85,20220810,6010,31.45,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,150954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7820,-80,5,-1.01,149039750,18986,145.59,7980,7980,7800,10270,5530,7900,7849.98,0.75,0,-2531,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1107,34.15,1.26,12,0.13,229.00,6214.00,10950,20220810,-28.58,6010,20220927,30.12,9730,-19.63,20230116,7020,11.40,20230403,10950,-28.58,20220810,6010,30.12,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,140958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7830,-70,5,-0.89,133421560,16992,130.30,7980,7980,7800,10270,5530,7900,7852.02,0.75,0,-2108,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1108,34.19,1.26,12,0.12,229.00,6214.00,10950,20220810,-28.49,6010,20220927,30.28,9730,-19.53,20230116,7020,11.54,20230403,10950,-28.49,20220810,6010,30.28,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,130948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7830,-70,5,-0.89,94774790,12042,92.34,7980,7980,7810,10270,5530,7900,7870.35,0.75,0,-2024,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1108,34.19,1.26,12,0.09,229.00,6214.00,10950,20220810,-28.49,6010,20220927,30.28,9730,-19.53,20230116,7020,11.54,20230403,10950,-28.49,20220810,6010,30.28,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,120958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7830,-70,5,-0.89,91806900,11663,89.43,7980,7980,7810,10270,5530,7900,7871.64,0.75,0,-2012,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1108,34.19,1.26,12,0.08,229.00,6214.00,10950,20220810,-28.49,6010,20220927,30.28,9730,-19.53,20230116,7020,11.54,20230403,10950,-28.49,20220810,6010,30.28,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,110951,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7850,-50,5,-0.63,86855170,11031,84.59,7980,7980,7810,10270,5530,7900,7873.73,0.75,0,-1856,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1111,34.28,1.26,12,0.08,229.00,6214.00,10950,20220810,-28.31,6010,20220927,30.62,9730,-19.32,20230116,7020,11.82,20230403,10950,-28.31,20220810,6010,30.62,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,100946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7880,-20,5,-0.25,63058180,7992,61.28,7980,7980,7860,10270,5530,7900,7890.16,0.75,0,-1014,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1115,34.41,1.27,12,0.06,229.00,6214.00,10950,20220810,-28.04,6010,20220927,31.11,9730,-19.01,20230116,7020,12.25,20230403,10950,-28.04,20220810,6010,31.11,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230704,090946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7880,-20,5,-0.25,1643740,208,1.59,7980,7980,7880,10270,5530,7900,7902.60,0.75,0,-77,8020,7960,7890,7830,7760,7990,7860,14,2370,100,5210,10,1,14155000,1115,34.41,1.27,12,0.00,229.00,6214.00,10950,20220810,-28.04,6010,20220927,31.11,9730,-19.01,20230116,7020,12.25,20230403,10950,-28.04,20220810,6010,31.11,20220927,5.01,N,377220,100,14 억,,106417,N,N,20,N,00,N
20230703,160936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7900,30,2,0.38,102911580,13041,73.69,7820,7950,7820,10230,5510,7870,7891.39,0.74,0,1032,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1118,34.50,1.27,12,0.09,229.00,6214.00,10950,20220810,-27.85,6010,20220927,31.45,9730,-18.81,20230116,7020,12.54,20230403,10950,-27.85,20220810,6010,31.45,20220927,5.02,N,377220,100,14 억,,105385,N,N,20,N,00,N
20230703,150946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7890,20,2,0.25,99393430,12595,71.17,7820,7950,7820,10230,5510,7870,7891.50,0.74,0,1046,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1117,34.45,1.27,12,0.09,229.00,6214.00,10950,20220810,-27.95,6010,20220927,31.28,9730,-18.91,20230116,7020,12.39,20230403,10950,-27.95,20220810,6010,31.28,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N
20230703,140945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7890,20,2,0.25,75224420,9528,53.84,7820,7950,7820,10230,5510,7870,7895.09,0.74,0,1212,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1117,34.45,1.27,12,0.07,229.00,6214.00,10950,20220810,-27.95,6010,20220927,31.28,9730,-18.91,20230116,7020,12.39,20230403,10950,-27.95,20220810,6010,31.28,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N
20230703,130939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7900,30,2,0.38,63910070,8093,45.73,7820,7950,7820,10230,5510,7870,7896.96,0.74,0,1482,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1118,34.50,1.27,12,0.06,229.00,6214.00,10950,20220810,-27.85,6010,20220927,31.45,9730,-18.81,20230116,7020,12.54,20230403,10950,-27.85,20220810,6010,31.45,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N
20230703,120946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7930,60,2,0.76,57389020,7266,41.06,7820,7950,7820,10230,5510,7870,7898.30,0.74,0,1484,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1122,34.63,1.28,12,0.05,229.00,6214.00,10950,20220810,-27.58,6010,20220927,31.95,9730,-18.50,20230116,7020,12.96,20230403,10950,-27.58,20220810,6010,31.95,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N
20230703,110940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7900,30,2,0.38,39368610,4985,28.17,7820,7950,7820,10230,5510,7870,7897.41,0.74,0,1484,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1118,34.50,1.27,12,0.04,229.00,6214.00,10950,20220810,-27.85,6010,20220927,31.45,9730,-18.81,20230116,7020,12.54,20230403,10950,-27.85,20220810,6010,31.45,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N
20230703,100926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7890,20,2,0.25,26154310,3312,18.72,7820,7950,7820,10230,5510,7870,7896.83,0.74,0,1418,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1117,34.45,1.27,12,0.02,229.00,6214.00,10950,20220810,-27.95,6010,20220927,31.28,9730,-18.91,20230116,7020,12.39,20230403,10950,-27.95,20220810,6010,31.28,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N
20230703,090936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7930,60,2,0.76,14813010,1881,10.63,7820,7950,7820,10230,5510,7870,7875.07,0.74,0,629,7996,7932,7866,7802,7736,7900,7770,14,2360,100,5190,10,1,14155000,1122,34.63,1.28,12,0.01,229.00,6214.00,10950,20220810,-27.58,6010,20220927,31.95,9730,-18.50,20230116,7020,12.96,20230403,10950,-27.58,20220810,6010,31.95,20220927,5.02,N,377220,100,14 억,,105385,N,N,0,N,00,N