KissMeData/002680/price/prices-20230701.csv

1	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
2	20230731	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1845	22	2	1.21	1173143115	641482	74.65	1803	1862	1782	2365	1277	1823	1828.47	0.43	0	99753	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	553	-8.09	1.07	12	2.14	-228.00	1719.00	2555	20220829	-27.79	1110	20230103	66.22	2275	-18.90	20230614	1110	66.22	20230103	2555	-27.79	20220829	1110	66.22	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
3	20230731	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1838	15	2	0.82	1089425552	596081	69.37	1803	1862	1782	2365	1277	1823	1827.65	0.43	0	99489	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	551	-8.06	1.07	12	1.99	-228.00	1719.00	2555	20220829	-28.06	1110	20230103	65.59	2275	-19.21	20230614	1110	65.59	20230103	2555	-28.06	20220829	1110	65.59	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
4	20230731	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1838	15	2	0.82	979001925	536166	62.40	1803	1862	1782	2365	1277	1823	1825.93	0.43	0	86881	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	551	-8.06	1.07	12	1.79	-228.00	1719.00	2555	20220829	-28.06	1110	20230103	65.59	2275	-19.21	20230614	1110	65.59	20230103	2555	-28.06	20220829	1110	65.59	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
5	20230731	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1846	23	2	1.26	895537021	490816	57.12	1803	1862	1782	2365	1277	1823	1824.59	0.43	0	69110	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	554	-8.10	1.07	12	1.64	-228.00	1719.00	2555	20220829	-27.75	1110	20230103	66.31	2275	-18.86	20230614	1110	66.31	20230103	2555	-27.75	20220829	1110	66.31	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
6	20230731	120136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1839	16	2	0.88	784324146	430426	50.09	1803	1862	1782	2365	1277	1823	1822.20	0.43	0	57283	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	552	-8.07	1.07	12	1.44	-228.00	1719.00	2555	20220829	-28.02	1110	20230103	65.68	2275	-19.16	20230614	1110	65.68	20230103	2555	-28.02	20220829	1110	65.68	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
7	20230731	110136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1847	24	2	1.32	696074195	382701	44.54	1803	1862	1782	2365	1277	1823	1818.85	0.43	0	40331	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	554	-8.10	1.07	12	1.28	-228.00	1719.00	2555	20220829	-27.71	1110	20230103	66.40	2275	-18.81	20230614	1110	66.40	20230103	2555	-27.71	20220829	1110	66.40	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
8	20230731	100135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1833	10	2	0.55	585078984	322462	37.53	1803	1862	1782	2365	1277	1823	1814.41	0.43	0	18671	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	550	-8.04	1.07	12	1.08	-228.00	1719.00	2555	20220829	-28.26	1110	20230103	65.14	2275	-19.43	20230614	1110	65.14	20230103	2555	-28.26	20220829	1110	65.14	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
9	20230731	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1803	-20	5	-1.10	13357724	7408	0.86	1803	1803	1803	2365	1277	1823	1803.00	0.43	0	1651	1924	1873	1804	1753	1684	1899	1779	150	544	500	1130	1	1	29994817	541	-7.91	1.05	12	0.02	-228.00	1719.00	2555	20220829	-29.43	1110	20230103	62.43	2275	-20.75	20230614	1110	62.43	20230103	2555	-29.43	20220829	1110	62.43	20230103	0.89	N	002680	500	149 억		130026	N	N	0	N	00	N
10	20230728	160135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1823	-17	5	-0.92	1515324785	843674	79.71	1810	1855	1735	2390	1288	1840	1795.85	0.23	0	58881	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	547	-8.00	1.06	12	2.81	-228.00	1719.00	2555	20220829	-28.65	1110	20230103	64.23	2275	-19.87	20230614	1110	64.23	20230103	2555	-28.65	20220829	1110	64.23	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
11	20230728	150134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1820	-20	5	-1.09	1328686265	740926	70.01	1810	1855	1735	2390	1288	1840	1793.24	0.23	0	57761	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	546	-7.98	1.06	12	2.47	-228.00	1719.00	2555	20220829	-28.77	1110	20230103	63.96	2275	-20.00	20230614	1110	63.96	20230103	2555	-28.77	20220829	1110	63.96	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
12	20230728	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1854	14	2	0.76	1207833754	675121	63.79	1810	1855	1735	2390	1288	1840	1789.01	0.23	0	61468	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	556	-8.13	1.08	12	2.25	-228.00	1719.00	2555	20220829	-27.44	1110	20230103	67.03	2275	-18.51	20230614	1110	67.03	20230103	2555	-27.44	20220829	1110	67.03	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
13	20230728	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1824	-16	5	-0.87	1072996722	601508	56.83	1810	1828	1735	2390	1288	1840	1783.78	0.23	0	47731	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	547	-8.00	1.06	12	2.01	-228.00	1719.00	2555	20220829	-28.61	1110	20230103	64.32	2275	-19.82	20230614	1110	64.32	20230103	2555	-28.61	20220829	1110	64.32	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
14	20230728	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1826	-14	5	-0.76	925883524	520654	49.19	1810	1828	1735	2390	1288	1840	1778.23	0.23	0	45917	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	548	-8.01	1.06	12	1.74	-228.00	1719.00	2555	20220829	-28.53	1110	20230103	64.50	2275	-19.74	20230614	1110	64.50	20230103	2555	-28.53	20220829	1110	64.50	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
15	20230728	110134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1809	-31	5	-1.68	699758740	395985	37.41	1810	1824	1735	2390	1288	1840	1767.01	0.23	0	36217	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	543	-7.93	1.05	12	1.32	-228.00	1719.00	2555	20220829	-29.20	1110	20230103	62.97	2275	-20.48	20230614	1110	62.97	20230103	2555	-29.20	20220829	1110	62.97	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
16	20230728	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1767	-73	5	-3.97	592934712	336229	31.77	1810	1824	1735	2390	1288	1840	1763.34	0.23	0	13384	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	530	-7.75	1.03	12	1.12	-228.00	1719.00	2555	20220829	-30.84	1110	20230103	59.19	2275	-22.33	20230614	1110	59.19	20230103	2555	-30.84	20220829	1110	59.19	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
17	20230728	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1755	-85	5	-4.62	71274678	39844	3.76	1810	1824	1755	2390	1288	1840	1787.99	0.23	0	-1366	1896	1868	1825	1797	1754	1882	1811	150	551	500	1140	1	1	29994817	526	-7.70	1.02	12	0.13	-228.00	1719.00	2555	20220829	-31.31	1110	20230103	58.11	2275	-22.86	20230614	1110	58.11	20230103	2555	-31.31	20220829	1110	58.11	20230103	0.90	N	002680	500	149 억		69449	N	N	0	N	00	N
18	20230727	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1840	-14	5	-0.76	1912196419	1050441	50.41	1800	1853	1782	2410	1298	1854	1820.14	0.22	32259	5251	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	552	-8.07	1.07	12	3.50	-228.00	1719.00	2555	20220829	-27.98	1110	20230103	65.77	2275	-19.12	20230614	1110	65.77	20230103	2555	-27.98	20220829	1110	65.77	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
19	20230727	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1836	-18	5	-0.97	1718666473	944945	45.34	1800	1853	1782	2410	1298	1854	1818.80	0.22	32259	6665	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	551	-8.05	1.07	12	3.15	-228.00	1719.00	2555	20220829	-28.14	1110	20230103	65.41	2275	-19.30	20230614	1110	65.41	20230103	2555	-28.14	20220829	1110	65.41	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
20	20230727	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1809	-45	5	-2.43	1401375344	772180	37.05	1800	1852	1782	2410	1298	1854	1814.82	0.22	32259	171	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	543	-7.93	1.05	12	2.57	-228.00	1719.00	2555	20220829	-29.20	1110	20230103	62.97	2275	-20.48	20230614	1110	62.97	20230103	2555	-29.20	20220829	1110	62.97	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
21	20230727	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1804	-50	5	-2.70	1338616533	737434	35.39	1800	1852	1782	2410	1298	1854	1815.23	0.22	32259	-2233	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	541	-7.91	1.05	12	2.46	-228.00	1719.00	2555	20220829	-29.39	1110	20230103	62.52	2275	-20.70	20230614	1110	62.52	20230103	2555	-29.39	20220829	1110	62.52	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
22	20230727	120135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1823	-31	5	-1.67	1182817207	651241	31.25	1800	1852	1782	2410	1298	1854	1816.24	0.22	32259	14014	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	547	-8.00	1.06	12	2.17	-228.00	1719.00	2555	20220829	-28.65	1110	20230103	64.23	2275	-19.87	20230614	1110	64.23	20230103	2555	-28.65	20220829	1110	64.23	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
23	20230727	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1847	-7	5	-0.38	961884618	530358	25.45	1800	1852	1782	2410	1298	1854	1813.64	0.22	32259	32557	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	554	-8.10	1.07	12	1.77	-228.00	1719.00	2555	20220829	-27.71	1110	20230103	66.40	2275	-18.81	20230614	1110	66.40	20230103	2555	-27.71	20220829	1110	66.40	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
24	20230727	100134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1847	-7	5	-0.38	716005824	396294	19.02	1800	1852	1782	2410	1298	1854	1806.74	0.22	32259	15415	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	554	-8.10	1.07	12	1.32	-228.00	1719.00	2555	20220829	-27.71	1110	20230103	66.40	2275	-18.81	20230614	1110	66.40	20230103	2555	-27.71	20220829	1110	66.40	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
25	20230727	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1800	-54	5	-2.91	26421644	14662	0.70	1800	1816	1799	2410	1298	1854	1801.62	0.22	32259	4996	2044	1949	1850	1755	1656	1899	1705	150	556	500	1140	1	1	29994817	540	-7.89	1.05	12	0.05	-228.00	1719.00	2555	20220829	-29.55	1110	20230103	62.16	2275	-20.88	20230614	1110	62.16	20230103	2555	-29.55	20220829	1110	62.16	20230103	0.82	N	002680	500	149 억		67226	N	N	0	N	00	N
26	20230726	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1854	-64	5	-3.34	3796862952	2071206	22.06	1918	1945	1751	2490	1343	1918	1832.91	0.12	0	32524	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	556	-8.13	1.08	12	6.91	-228.00	1719.00	2555	20220829	-27.44	1110	20230103	67.03	2275	-18.51	20230614	1110	67.03	20230103	2555	-27.44	20220829	1110	67.03	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
27	20230726	150135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1812	-106	5	-5.53	3565883895	1944834	20.72	1918	1945	1751	2490	1343	1918	1833.42	0.12	0	14499	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	544	-7.95	1.05	12	6.48	-228.00	1719.00	2555	20220829	-29.08	1110	20230103	63.24	2275	-20.35	20230614	1110	63.24	20230103	2555	-29.08	20220829	1110	63.24	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
28	20230726	140134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1760	-158	5	-8.24	3359453154	1829892	19.49	1918	1945	1760	2490	1343	1918	1835.77	0.12	0	-766	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	528	-7.72	1.02	12	6.10	-228.00	1719.00	2555	20220829	-31.12	1110	20230103	58.56	2275	-22.64	20230614	1110	58.56	20230103	2555	-31.12	20220829	1110	58.56	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
29	20230726	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1797	-121	5	-6.31	3001907326	1629978	17.36	1918	1945	1790	2490	1343	1918	1841.58	0.12	0	7092	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	539	-7.88	1.05	12	5.43	-228.00	1719.00	2555	20220829	-29.67	1110	20230103	61.89	2275	-21.01	20230614	1110	61.89	20230103	2555	-29.67	20220829	1110	61.89	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
30	20230726	120134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1814	-104	5	-5.42	2718327984	1473145	15.69	1918	1945	1790	2490	1343	1918	1845.14	0.12	0	18151	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	544	-7.96	1.06	12	4.91	-228.00	1719.00	2555	20220829	-29.00	1110	20230103	63.42	2275	-20.26	20230614	1110	63.42	20230103	2555	-29.00	20220829	1110	63.42	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
31	20230726	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1804	-114	5	-5.94	2543402592	1376637	14.66	1918	1945	1790	2490	1343	1918	1847.43	0.12	0	20165	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	541	-7.91	1.05	12	4.59	-228.00	1719.00	2555	20220829	-29.39	1110	20230103	62.52	2275	-20.70	20230614	1110	62.52	20230103	2555	-29.39	20220829	1110	62.52	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
32	20230726	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1830	-88	5	-4.59	1860399368	999680	10.65	1918	1945	1830	2490	1343	1918	1860.87	0.12	0	7239	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	549	-8.03	1.06	12	3.33	-228.00	1719.00	2555	20220829	-28.38	1110	20230103	64.86	2275	-19.56	20230614	1110	64.86	20230103	2555	-28.38	20220829	1110	64.86	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
33	20230726	090134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1933	15	2	0.78	139319951	72520	0.77	1918	1945	1909	2490	1343	1918	1921.23	0.12	0	4985	2220	2068	1988	1836	1756	2029	1797	150	573	500	1180	1	1	29994817	580	-8.48	1.12	12	0.24	-228.00	1719.00	2555	20220829	-24.34	1110	20230103	74.14	2275	-15.03	20230614	1110	74.14	20230103	2555	-24.34	20220829	1110	74.14	20230103	0.84	N	002680	500	149 억		34967	N	N	0	N	00	N
34	20230725	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1918	37	2	1.97	18846254215	9337728	404.84	2000	2140	1908	2445	1317	1881	2018.32	0.44	0	-99164	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	575	-8.41	1.12	12	31.13	-228.00	1719.00	2555	20220829	-24.93	1110	20230103	72.79	2275	-15.69	20230614	1110	72.79	20230103	2555	-24.93	20220829	1110	72.79	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
35	20230725	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1921	40	2	2.13	18531514465	9173594	397.73	2000	2140	1914	2445	1317	1881	2020.09	0.44	0	-92301	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	576	-8.43	1.12	12	30.58	-228.00	1719.00	2555	20220829	-24.81	1110	20230103	73.06	2275	-15.56	20230614	1110	73.06	20230103	2555	-24.81	20220829	1110	73.06	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
36	20230725	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1923	42	2	2.23	18018928386	8907162	386.18	2000	2140	1914	2445	1317	1881	2022.97	0.44	0	-100619	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	577	-8.43	1.12	12	29.70	-228.00	1719.00	2555	20220829	-24.74	1110	20230103	73.24	2275	-15.47	20230614	1110	73.24	20230103	2555	-24.74	20220829	1110	73.24	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
37	20230725	130134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1940	59	2	3.14	17145176689	8453597	366.51	2000	2140	1940	2445	1317	1881	2028.15	0.44	0	-39614	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	582	-8.51	1.13	12	28.18	-228.00	1719.00	2555	20220829	-24.07	1110	20230103	74.77	2275	-14.73	20230614	1110	74.77	20230103	2555	-24.07	20220829	1110	74.77	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
38	20230725	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1957	76	2	4.04	16592664217	8169799	354.21	2000	2140	1941	2445	1317	1881	2030.98	0.44	0	-5896	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	587	-8.58	1.14	12	27.24	-228.00	1719.00	2555	20220829	-23.41	1110	20230103	76.31	2275	-13.98	20230614	1110	76.31	20230103	2555	-23.41	20220829	1110	76.31	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
39	20230725	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1970	89	2	4.73	15415538804	7567847	328.11	2000	2140	1941	2445	1317	1881	2036.98	0.44	0	59825	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	591	-8.64	1.15	12	25.23	-228.00	1719.00	2555	20220829	-22.90	1110	20230103	77.48	2275	-13.41	20230614	1110	77.48	20230103	2555	-22.90	20220829	1110	77.48	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
40	20230725	100133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	116	2	6.17	5277166685	2645146	114.68	2000	2050	1941	2445	1317	1881	1995.04	0.44	0	-74541	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	599	-8.76	1.16	12	8.82	-228.00	1719.00	2555	20220829	-21.84	1110	20230103	79.91	2275	-12.22	20230614	1110	79.91	20230103	2555	-21.84	20220829	1110	79.91	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
41	20230725	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	115	2	6.11	807888301	403779	17.51	2000	2030	1990	2445	1317	1881	2000.85	0.44	0	-74775	2010	1945	1893	1828	1776	1919	1802	150	564	500	1160	1	1	29994817	599	-8.75	1.16	12	1.35	-228.00	1719.00	2555	20220829	-21.88	1110	20230103	79.82	2275	-12.26	20230614	1110	79.82	20230103	2555	-21.88	20220829	1110	79.82	20230103	0.98	N	002680	500	149 억		133455	N	N	0	N	00	N
42	20230724	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1881	-101	5	-5.10	4092521143	2159902	51.07	1940	1958	1841	2575	1388	1982	1889.71	0.10	0	101903	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	564	-8.25	1.09	12	7.20	-228.00	1719.00	2555	20220829	-26.38	1110	20230103	69.46	2275	-17.32	20230614	1110	69.46	20230103	2555	-26.38	20220829	1110	69.46	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
43	20230724	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1897	-85	5	-4.29	3447023825	1815999	42.94	1940	1958	1841	2575	1388	1982	1892.28	0.10	0	7399	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	569	-8.32	1.10	12	6.05	-228.00	1719.00	2555	20220829	-25.75	1110	20230103	70.90	2275	-16.62	20230614	1110	70.90	20230103	2555	-25.75	20220829	1110	70.90	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
44	20230724	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1898	-84	5	-4.24	3285184163	1730359	40.92	1940	1958	1841	2575	1388	1982	1892.41	0.10	0	27983	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	569	-8.32	1.10	12	5.77	-228.00	1719.00	2555	20220829	-25.71	1110	20230103	70.99	2275	-16.57	20230614	1110	70.99	20230103	2555	-25.71	20220829	1110	70.99	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
45	20230724	130133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1864	-118	5	-5.95	3060538324	1610306	38.08	1940	1958	1841	2575	1388	1982	1894.12	0.10	0	29315	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	559	-8.18	1.08	12	5.37	-228.00	1719.00	2555	20220829	-27.05	1110	20230103	67.93	2275	-18.07	20230614	1110	67.93	20230103	2555	-27.05	20220829	1110	67.93	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
46	20230724	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1845	-137	5	-6.91	2854084135	1498956	35.44	1940	1958	1841	2575	1388	1982	1897.35	0.10	0	20907	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	553	-8.09	1.07	12	5.00	-228.00	1719.00	2555	20220829	-27.79	1110	20230103	66.22	2275	-18.90	20230614	1110	66.22	20230103	2555	-27.79	20220829	1110	66.22	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
47	20230724	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1874	-108	5	-5.45	2537152958	1328277	31.41	1940	1958	1870	2575	1388	1982	1903.06	0.10	0	4080	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	562	-8.22	1.09	12	4.43	-228.00	1719.00	2555	20220829	-26.65	1110	20230103	68.83	2275	-17.63	20230614	1110	68.83	20230103	2555	-26.65	20220829	1110	68.83	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
48	20230724	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1905	-77	5	-3.88	1896080633	988702	23.38	1940	1958	1886	2575	1388	1982	1908.98	0.10	0	29973	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	571	-8.36	1.11	12	3.30	-228.00	1719.00	2555	20220829	-25.44	1110	20230103	71.62	2275	-16.26	20230614	1110	71.62	20230103	2555	-25.44	20220829	1110	71.62	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
49	20230724	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1945	-37	5	-1.87	535627824	274271	6.49	1940	1958	1910	2575	1388	1982	1930.73	0.10	0	-4492	2272	2127	2045	1900	1818	2086	1859	150	593	500	1220	1	1	29994817	583	-8.53	1.13	12	0.91	-228.00	1719.00	2555	20220829	-23.87	1110	20230103	75.23	2275	-14.51	20230614	1110	75.23	20230103	2555	-23.87	20220829	1110	75.23	20230103	0.45	N	002680	500	149 억		30756	N	N	0	N	00	N
50	20230721	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	-53	5	-2.60	8593171864	4199036	38.76	2135	2190	1963	2645	1425	2035	2046.51	0.29	0	-52797	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	594	-8.69	1.15	12	14.00	-228.00	1719.00	2555	20220829	-22.43	1110	20230103	78.56	2275	-12.88	20230614	1110	78.56	20230103	2555	-22.43	20220829	1110	78.56	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
51	20230721	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1970	-65	5	-3.19	8244943395	4023012	37.14	2135	2190	1963	2645	1425	2035	2049.46	0.29	0	-64282	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	591	-8.64	1.15	12	13.41	-228.00	1719.00	2555	20220829	-22.90	1110	20230103	77.48	2275	-13.41	20230614	1110	77.48	20230103	2555	-22.90	20220829	1110	77.48	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
52	20230721	140132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1972	-63	5	-3.10	7836415240	3816507	35.23	2135	2190	1963	2645	1425	2035	2053.31	0.29	0	-60997	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	591	-8.65	1.15	12	12.72	-228.00	1719.00	2555	20220829	-22.82	1110	20230103	77.66	2275	-13.32	20230614	1110	77.66	20230103	2555	-22.82	20220829	1110	77.66	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
53	20230721	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1967	-68	5	-3.34	7609887697	3701496	34.17	2135	2190	1963	2645	1425	2035	2055.92	0.29	0	-62722	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	590	-8.63	1.14	12	12.34	-228.00	1719.00	2555	20220829	-23.01	1110	20230103	77.21	2275	-13.54	20230614	1110	77.21	20230103	2555	-23.01	20220829	1110	77.21	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
54	20230721	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1968	-67	5	-3.29	7326472868	3557453	32.84	2135	2190	1963	2645	1425	2035	2059.50	0.29	0	-63904	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	590	-8.63	1.14	12	11.86	-228.00	1719.00	2555	20220829	-22.97	1110	20230103	77.30	2275	-13.49	20230614	1110	77.30	20230103	2555	-22.97	20220829	1110	77.30	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
55	20230721	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-49	5	-2.41	7056314353	3420751	31.58	2135	2190	1963	2645	1425	2035	2062.83	0.29	0	-61026	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	596	-8.71	1.16	12	11.40	-228.00	1719.00	2555	20220829	-22.27	1110	20230103	78.92	2275	-12.70	20230614	1110	78.92	20230103	2555	-22.27	20220829	1110	78.92	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
56	20230721	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1973	-62	5	-3.05	6412165658	3094320	28.57	2135	2190	1970	2645	1425	2035	2072.28	0.29	0	-64923	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	1	1	29994817	592	-8.65	1.15	12	10.32	-228.00	1719.00	2555	20220829	-22.78	1110	20230103	77.75	2275	-13.27	20230614	1110	77.75	20230103	2555	-22.78	20220829	1110	77.75	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
57	20230721	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	120	2	5.90	1717157060	800547	7.39	2135	2190	2100	2645	1425	2035	2145.49	0.29	0	-67647	2304	2169	2050	1915	1796	2110	1856	150	610	500	1260	5	1	29994817	646	-9.45	1.25	12	2.67	-228.00	1719.00	2555	20220829	-15.66	1110	20230103	94.14	2275	-5.27	20230614	1110	94.14	20230103	2555	-15.66	20220829	1110	94.14	20230103	0.45	N	002680	500	149 억		87582	N	N	0	N	00	N
58	20230720	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	186	2	10.06	22002652794	10750831	411.55	2095	2185	1931	2400	1295	1849	2046.63	0.16	0	37804	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	5	1	29994817	610	-8.93	1.18	12	35.84	-228.00	1719.00	2555	20220829	-20.35	1110	20230103	83.33	2275	-10.55	20230614	1110	83.33	20230103	2555	-20.35	20220829	1110	83.33	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
59	20230720	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	132	2	7.14	21152033882	10329411	395.42	2095	2185	1931	2400	1295	1849	2047.75	0.16	0	-16347	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	1	1	29994817	594	-8.69	1.15	12	34.44	-228.00	1719.00	2555	20220829	-22.47	1110	20230103	78.47	2275	-12.92	20230614	1110	78.47	20230103	2555	-22.47	20220829	1110	78.47	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
60	20230720	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	171	2	9.25	20317147310	9909580	379.34	2095	2185	1931	2400	1295	1849	2050.25	0.16	0	-19672	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	5	1	29994817	606	-8.86	1.18	12	33.04	-228.00	1719.00	2555	20220829	-20.94	1110	20230103	81.98	2275	-11.21	20230614	1110	81.98	20230103	2555	-20.94	20220829	1110	81.98	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
61	20230720	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	171	2	9.25	19283111193	9394513	359.63	2095	2185	1931	2400	1295	1849	2052.59	0.16	0	15238	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	5	1	29994817	606	-8.86	1.18	12	31.32	-228.00	1719.00	2555	20220829	-20.94	1110	20230103	81.98	2275	-11.21	20230614	1110	81.98	20230103	2555	-20.94	20220829	1110	81.98	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
62	20230720	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	216	2	11.68	18102308078	8812245	337.34	2095	2185	1931	2400	1295	1849	2054.22	0.16	0	90569	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	5	1	29994817	619	-9.06	1.20	12	29.38	-228.00	1719.00	2555	20220829	-19.18	1110	20230103	86.04	2275	-9.23	20230614	1110	86.04	20230103	2555	-19.18	20220829	1110	86.04	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
63	20230720	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	161	2	8.71	14313033365	6960207	266.44	2095	2185	1931	2400	1295	1849	2056.41	0.16	0	-3554	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	5	1	29994817	603	-8.82	1.17	12	23.20	-228.00	1719.00	2555	20220829	-21.33	1110	20230103	81.08	2275	-11.65	20230614	1110	81.08	20230103	2555	-21.33	20220829	1110	81.08	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
64	20230720	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	135	2	7.30	12165017042	5871324	224.76	2095	2185	1961	2400	1295	1849	2071.94	0.16	0	-2325	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	1	1	29994817	595	-8.70	1.15	12	19.57	-228.00	1719.00	2555	20220829	-22.35	1110	20230103	78.74	2275	-12.79	20230614	1110	78.74	20230103	2555	-22.35	20220829	1110	78.74	20230103	0.43	N	002680	500	149 억		47869	N	N	0	N	00	N
65	20230720	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1849	0	3	0.00	0	0	0.00	0	0	0	2400	1295	1849	0.00	0.16	0	0	1993	1920	1879	1806	1765	1900	1786	150	552	500	1140	1	1	29994817	555	-8.11	1.08	12	0.00	-228.00	1719.00	2555	20220829	-27.63	1110	20230103	66.58	2275	-18.73	20230614	1110	66.58	20230103	2555	-27.63	20220829	1110	66.58	20230103	0.43	N	002680	500	149 억		47869	Y	N	0	N	00	N
66	20230719	160134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1849	-51	5	-2.68	4816194647	2561261	12.82	1952	1952	1838	2470	1330	1900	1880.44	0.28	0	-55203	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	555	-8.11	1.08	12	8.54	-228.00	1719.00	2555	20220829	-27.63	1110	20230103	66.58	2275	-18.73	20230614	1110	66.58	20230103	2555	-27.63	20220829	1110	66.58	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
67	20230719	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1851	-49	5	-2.58	4614893350	2452233	12.27	1952	1952	1838	2470	1330	1900	1881.91	0.28	0	-42719	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	555	-8.12	1.08	12	8.18	-228.00	1719.00	2555	20220829	-27.55	1110	20230103	66.76	2275	-18.64	20230614	1110	66.76	20230103	2555	-27.55	20220829	1110	66.76	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
68	20230719	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1855	-45	5	-2.37	4356620127	2312666	11.57	1952	1952	1838	2470	1330	1900	1883.81	0.28	0	-47729	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	556	-8.14	1.08	12	7.71	-228.00	1719.00	2555	20220829	-27.40	1110	20230103	67.12	2275	-18.46	20230614	1110	67.12	20230103	2555	-27.40	20220829	1110	67.12	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
69	20230719	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1844	-56	5	-2.95	4119004831	2183933	10.93	1952	1952	1838	2470	1330	1900	1886.05	0.28	0	-57424	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	553	-8.09	1.07	12	7.28	-228.00	1719.00	2555	20220829	-27.83	1110	20230103	66.13	2275	-18.95	20230614	1110	66.13	20230103	2555	-27.83	20220829	1110	66.13	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
70	20230719	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1857	-43	5	-2.26	3838901041	2031955	10.17	1952	1952	1840	2470	1330	1900	1889.26	0.28	0	-13793	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	557	-8.14	1.08	12	6.77	-228.00	1719.00	2555	20220829	-27.32	1110	20230103	67.30	2275	-18.37	20230614	1110	67.30	20230103	2555	-27.32	20220829	1110	67.30	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
71	20230719	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1860	-40	5	-2.11	3313805854	1749009	8.75	1952	1952	1840	2470	1330	1900	1894.68	0.28	0	-54425	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	558	-8.16	1.08	12	5.83	-228.00	1719.00	2555	20220829	-27.20	1110	20230103	67.57	2275	-18.24	20230614	1110	67.57	20230103	2555	-27.20	20220829	1110	67.57	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
72	20230719	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1843	-57	5	-3.00	2943994107	1549101	7.75	1952	1952	1840	2470	1330	1900	1900.45	0.28	0	-65746	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	553	-8.08	1.07	12	5.16	-228.00	1719.00	2555	20220829	-27.87	1110	20230103	66.04	2275	-18.99	20230614	1110	66.04	20230103	2555	-27.87	20220829	1110	66.04	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
73	20230719	090133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1938	38	2	2.00	439649697	226023	1.13	1952	1952	1927	2470	1330	1900	1945.19	0.28	0	-57627	2356	2128	1977	1749	1598	2052	1673	150	570	500	1170	1	1	29994817	581	-8.50	1.13	12	0.75	-228.00	1719.00	2555	20220829	-24.15	1110	20230103	74.59	2275	-14.81	20230614	1110	74.59	20230103	2555	-24.15	20220829	1110	74.59	20230103	0.42	N	002680	500	149 억		84894	N	N	0	N	00	N
74	20230718	160133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1900	201	2	11.83	40122461061	19842053	1310.99	1950	2205	1826	2205	1190	1699	2022.22	0.45	0	-49531	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	570	-8.33	1.11	12	66.15	-228.00	1719.00	2555	20220829	-25.64	1110	20230103	71.17	2275	-16.48	20230614	1110	71.17	20230103	2555	-25.64	20220829	1110	71.17	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
75	20230718	150133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1855	156	2	9.18	39180414040	19341312	1277.91	1950	2205	1826	2205	1190	1699	2025.75	0.45	0	-96349	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	556	-8.14	1.08	12	64.48	-228.00	1719.00	2555	20220829	-27.40	1110	20230103	67.12	2275	-18.46	20230614	1110	67.12	20230103	2555	-27.40	20220829	1110	67.12	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
76	20230718	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1900	201	2	11.83	38430103167	18939400	1251.35	1950	2205	1826	2205	1190	1699	2029.13	0.45	0	-99270	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	570	-8.33	1.11	12	63.14	-228.00	1719.00	2555	20220829	-25.64	1110	20230103	71.17	2275	-16.48	20230614	1110	71.17	20230103	2555	-25.64	20220829	1110	71.17	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
77	20230718	130132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1890	191	2	11.24	37124461474	18243273	1205.36	1950	2205	1826	2205	1190	1699	2034.98	0.45	0	-106082	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	567	-8.29	1.10	12	60.82	-228.00	1719.00	2555	20220829	-26.03	1110	20230103	70.27	2275	-16.92	20230614	1110	70.27	20230103	2555	-26.03	20220829	1110	70.27	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
78	20230718	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1929	230	2	13.54	35263516281	17272034	1141.19	1950	2205	1826	2205	1190	1699	2041.67	0.45	0	-77871	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	579	-8.46	1.12	12	57.58	-228.00	1719.00	2555	20220829	-24.50	1110	20230103	73.78	2275	-15.21	20230614	1110	73.78	20230103	2555	-24.50	20220829	1110	73.78	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
79	20230718	110133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1848	149	2	8.77	32482050417	15812719	1044.77	1950	2205	1826	2205	1190	1699	2054.19	0.45	0	-43067	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	554	-8.11	1.08	12	52.72	-228.00	1719.00	2555	20220829	-27.67	1110	20230103	66.49	2275	-18.77	20230614	1110	66.49	20230103	2555	-27.67	20220829	1110	66.49	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
80	20230718	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	281	2	16.54	27338433032	13101403	865.63	1950	2205	1944	2205	1190	1699	2086.71	0.45	0	-102538	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	594	-8.68	1.15	12	43.68	-228.00	1719.00	2555	20220829	-22.50	1110	20230103	78.38	2275	-12.97	20230614	1110	78.38	20230103	2555	-22.50	20220829	1110	78.38	20230103	0.42	N	002680	500	149 억		136215	N	N	0	N	00	N
81	20230718	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1699	0	3	0.00	1634438	962	0.06	0	0	0	2205	1190	1699	0.00	0.45	0	0	1807	1752	1675	1620	1543	1780	1648	150	507	500	1050	1	1	29994817	510	-7.45	0.99	12	0.00	-228.00	1719.00	2555	20220829	-33.50	1110	20230103	53.06	2275	-25.32	20230614	1110	53.06	20230103	2555	-33.50	20220829	1110	53.06	20230103	0.42	N	002680	500	149 억		136215	Y	N	0	N	00	N
82	20230717	160132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1699	28	2	1.68	2501510248	1492634	41.28	1665	1730	1598	2170	1170	1671	1675.87	0.42	0	-15531	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	510	-7.45	0.99	12	4.98	-228.00	1719.00	2555	20220829	-33.50	1110	20230103	53.06	2275	-25.32	20230614	1110	53.06	20230103	2555	-33.50	20220829	1110	53.06	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
83	20230717	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	19	2	1.14	2389770565	1426587	39.45	1665	1730	1598	2170	1170	1671	1675.18	0.42	0	-20044	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	507	-7.41	0.98	12	4.76	-228.00	1719.00	2555	20220829	-33.86	1110	20230103	52.25	2275	-25.71	20230614	1110	52.25	20230103	2555	-33.86	20220829	1110	52.25	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
84	20230717	140133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1664	-7	5	-0.42	2297546094	1371768	37.93	1665	1730	1598	2170	1170	1671	1674.89	0.42	0	-25093	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	499	-7.30	0.97	12	4.57	-228.00	1719.00	2555	20220829	-34.87	1110	20230103	49.91	2275	-26.86	20230614	1110	49.91	20230103	2555	-34.87	20220829	1110	49.91	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
85	20230717	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	1	2	0.06	2218611558	1324398	36.62	1665	1730	1598	2170	1170	1671	1675.19	0.42	0	-28223	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	502	-7.33	0.97	12	4.42	-228.00	1719.00	2555	20220829	-34.56	1110	20230103	50.63	2275	-26.51	20230614	1110	50.63	20230103	2555	-34.56	20220829	1110	50.63	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
86	20230717	120133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1663	-8	5	-0.48	2064186862	1231734	34.06	1665	1730	1598	2170	1170	1671	1675.85	0.42	0	-19618	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	499	-7.29	0.97	12	4.11	-228.00	1719.00	2555	20220829	-34.91	1110	20230103	49.82	2275	-26.90	20230614	1110	49.82	20230103	2555	-34.91	20220829	1110	49.82	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
87	20230717	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1716	45	2	2.69	1768011155	1056178	29.21	1665	1730	1598	2170	1170	1671	1673.98	0.42	0	22185	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	515	-7.53	1.00	12	3.52	-228.00	1719.00	2555	20220829	-32.84	1110	20230103	54.59	2275	-24.57	20230614	1110	54.59	20230103	2555	-32.84	20220829	1110	54.59	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
88	20230717	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1660	-11	5	-0.66	920196897	553379	15.30	1665	1693	1598	2170	1170	1671	1662.82	0.42	0	-26699	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	498	-7.28	0.97	12	1.84	-228.00	1719.00	2555	20220829	-35.03	1110	20230103	49.55	2275	-27.03	20230614	1110	49.55	20230103	2555	-35.03	20220829	1110	49.55	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
89	20230717	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1626	-45	5	-2.69	96802389	58584	1.62	1665	1667	1626	2170	1170	1671	1651.35	0.42	0	-6519	1833	1752	1667	1586	1501	1792	1626	150	500	500	1030	1	1	29994817	488	-7.13	0.95	12	0.20	-228.00	1719.00	2555	20220829	-36.36	1110	20230103	46.49	2275	-28.53	20230614	1110	46.49	20230103	2555	-36.36	20220829	1110	46.49	20230103	0.42	N	002680	500	149 억		125155	N	N	0	N	00	N
90	20230714	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1671	94	2	5.96	5988596697	3569003	1731.84	1590	1748	1582	2050	1104	1577	1677.98	1.20	0	-203729	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	501	-7.33	0.97	12	11.90	-228.00	1719.00	2555	20220829	-34.60	1110	20230103	50.54	2275	-26.55	20230614	1110	50.54	20230103	2555	-34.60	20220829	1110	50.54	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
91	20230714	150132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1695	118	2	7.48	5439548103	3242072	1573.20	1590	1748	1582	2050	1104	1577	1677.80	1.20	0	-227885	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	508	-7.43	0.99	12	10.81	-228.00	1719.00	2555	20220829	-33.66	1110	20230103	52.70	2275	-25.49	20230614	1110	52.70	20230103	2555	-33.66	20220829	1110	52.70	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
92	20230714	140131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1642	65	2	4.12	1950975981	1190440	577.65	1590	1693	1582	2050	1104	1577	1638.87	1.20	0	-74436	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	493	-7.20	0.96	12	3.97	-228.00	1719.00	2555	20220829	-35.73	1110	20230103	47.93	2275	-27.82	20230614	1110	47.93	20230103	2555	-35.73	20220829	1110	47.93	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
93	20230714	130131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	33	2	2.09	1093231012	672716	326.43	1590	1678	1582	2050	1104	1577	1625.10	1.20	0	-54772	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	483	-7.06	0.94	12	2.24	-228.00	1719.00	2555	20220829	-36.99	1110	20230103	45.05	2275	-29.23	20230614	1110	45.05	20230103	2555	-36.99	20220829	1110	45.05	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
94	20230714	120132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1629	52	2	3.30	983985016	605178	293.66	1590	1678	1582	2050	1104	1577	1625.94	1.20	0	-44739	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	489	-7.14	0.95	12	2.02	-228.00	1719.00	2555	20220829	-36.24	1110	20230103	46.76	2275	-28.40	20230614	1110	46.76	20230103	2555	-36.24	20220829	1110	46.76	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
95	20230714	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1598	21	2	1.33	818962184	503516	244.33	1590	1678	1582	2050	1104	1577	1626.49	1.20	0	-53853	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	479	-7.01	0.93	12	1.68	-228.00	1719.00	2555	20220829	-37.46	1110	20230103	43.96	2275	-29.76	20230614	1110	43.96	20230103	2555	-37.46	20220829	1110	43.96	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
96	20230714	100132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	32	2	2.03	685138747	419771	203.69	1590	1678	1589	2050	1104	1577	1632.17	1.20	0	-50965	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	483	-7.06	0.94	12	1.40	-228.00	1719.00	2555	20220829	-37.03	1110	20230103	44.95	2275	-29.27	20230614	1110	44.95	20230103	2555	-37.03	20220829	1110	44.95	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
97	20230714	090132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1593	16	2	1.01	13724441	8621	4.18	1590	1595	1590	2050	1104	1577	1591.98	1.20	0	-4032	1611	1594	1582	1565	1553	1602	1573	150	473	500	970	1	1	29994817	478	-6.99	0.93	12	0.03	-228.00	1719.00	2555	20220829	-37.65	1110	20230103	43.51	2275	-29.98	20230614	1110	43.51	20230103	2555	-37.65	20220829	1110	43.51	20230103	0.41	N	002680	500	149 억		361271	N	N	0	N	00	N
98	20230713	160131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1577	7	2	0.45	320658818	203073	85.98	1570	1599	1570	2040	1099	1570	1579.08	1.08	0	37455	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	473	-6.92	0.92	12	0.68	-228.00	1719.00	2590	20220712	-39.11	1110	20230103	42.07	2275	-30.68	20230614	1110	42.07	20230103	2555	-38.28	20220829	1110	42.07	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
99	20230713	150130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1577	7	2	0.45	278082626	175994	74.52	1570	1599	1570	2040	1099	1570	1580.13	1.08	0	37705	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	473	-6.92	0.92	12	0.59	-228.00	1719.00	2590	20220712	-39.11	1110	20230103	42.07	2275	-30.68	20230614	1110	42.07	20230103	2555	-38.28	20220829	1110	42.07	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
100	20230713	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1576	6	2	0.38	245618759	155387	65.79	1570	1599	1570	2040	1099	1570	1580.76	1.08	0	37657	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	473	-6.91	0.92	12	0.52	-228.00	1719.00	2590	20220712	-39.15	1110	20230103	41.98	2275	-30.73	20230614	1110	41.98	20230103	2555	-38.32	20220829	1110	41.98	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
101	20230713	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1584	14	2	0.89	217094235	137315	58.14	1570	1599	1570	2040	1099	1570	1581.08	1.08	0	39135	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	475	-6.95	0.92	12	0.46	-228.00	1719.00	2590	20220712	-38.84	1110	20230103	42.70	2275	-30.37	20230614	1110	42.70	20230103	2555	-38.00	20220829	1110	42.70	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
102	20230713	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	20	2	1.27	147320759	93099	39.42	1570	1599	1570	2040	1099	1570	1582.55	1.08	0	29503	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	477	-6.97	0.92	12	0.31	-228.00	1719.00	2590	20220712	-38.61	1110	20230103	43.24	2275	-30.11	20230614	1110	43.24	20230103	2555	-37.77	20220829	1110	43.24	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
103	20230713	110132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1588	18	2	1.15	102607765	64805	27.44	1570	1599	1570	2040	1099	1570	1583.55	1.08	0	33233	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	476	-6.96	0.92	12	0.22	-228.00	1719.00	2590	20220712	-38.69	1110	20230103	43.06	2275	-30.20	20230614	1110	43.06	20230103	2555	-37.85	20220829	1110	43.06	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
104	20230713	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1595	25	2	1.59	72395641	45840	19.41	1570	1595	1570	2040	1099	1570	1579.53	1.08	0	22593	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	478	-7.00	0.93	12	0.15	-228.00	1719.00	2590	20220712	-38.42	1110	20230103	43.69	2275	-29.89	20230614	1110	43.69	20230103	2555	-37.57	20220829	1110	43.69	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
105	20230713	090126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1571	1	2	0.06	5095213	3245	1.37	1570	1571	1570	2040	1099	1570	1570.26	1.08	0	255	1628	1599	1581	1552	1534	1590	1543	150	470	500	970	1	1	29994817	471	-6.89	0.91	12	0.01	-228.00	1719.00	2590	20220712	-39.34	1110	20230103	41.53	2275	-30.95	20230614	1110	41.53	20230103	2555	-38.51	20220829	1110	41.53	20230103	0.42	N	002680	500	149 억		324609	N	N	0	N	00	N
106	20230712	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	-29	5	-1.81	369718544	234404	105.32	1599	1610	1563	2075	1120	1599	1577.27	1.28	0	-59314	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	471	-6.89	0.91	12	0.78	-228.00	1719.00	2590	20220712	-39.38	1110	20230103	41.44	2275	-30.99	20230614	1110	41.44	20230103	2590	-39.38	20220712	1110	41.44	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
107	20230712	150131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1579	-20	5	-1.25	337996754	214214	96.25	1599	1610	1563	2075	1120	1599	1577.85	1.28	0	-59060	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	474	-6.93	0.92	12	0.71	-228.00	1719.00	2590	20220712	-39.03	1110	20230103	42.25	2275	-30.59	20230614	1110	42.25	20230103	2590	-39.03	20220712	1110	42.25	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
108	20230712	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	-29	5	-1.81	307065803	194605	87.44	1599	1610	1563	2075	1120	1599	1577.89	1.28	0	-58438	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	471	-6.89	0.91	12	0.65	-228.00	1719.00	2590	20220712	-39.38	1110	20230103	41.44	2275	-30.99	20230614	1110	41.44	20230103	2590	-39.38	20220712	1110	41.44	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
109	20230712	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1582	-17	5	-1.06	244829681	155062	69.67	1599	1610	1563	2075	1120	1599	1578.91	1.28	0	-49745	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	475	-6.94	0.92	12	0.52	-228.00	1719.00	2590	20220712	-38.92	1110	20230103	42.52	2275	-30.46	20230614	1110	42.52	20230103	2590	-38.92	20220712	1110	42.52	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
110	20230712	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1573	-26	5	-1.63	234543199	148526	66.73	1599	1610	1563	2075	1120	1599	1579.14	1.28	0	-49072	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	472	-6.90	0.92	12	0.50	-228.00	1719.00	2590	20220712	-39.27	1110	20230103	41.71	2275	-30.86	20230614	1110	41.71	20230103	2590	-39.27	20220712	1110	41.71	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
111	20230712	110131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1572	-27	5	-1.69	170904869	108062	48.55	1599	1604	1571	2075	1120	1599	1581.54	1.28	0	-36450	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	472	-6.89	0.91	12	0.36	-228.00	1719.00	2590	20220712	-39.31	1110	20230103	41.62	2275	-30.90	20230614	1110	41.62	20230103	2590	-39.31	20220712	1110	41.62	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
112	20230712	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1583	-16	5	-1.00	95724479	60438	27.15	1599	1604	1572	2075	1120	1599	1583.85	1.28	0	-9703	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	475	-6.94	0.92	12	0.20	-228.00	1719.00	2590	20220712	-38.88	1110	20230103	42.61	2275	-30.42	20230614	1110	42.61	20230103	2590	-38.88	20220712	1110	42.61	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
113	20230712	090131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	5	2	0.31	10360631	6478	2.91	1599	1604	1599	2075	1120	1599	1599.36	1.28	0	-1340	1670	1634	1608	1572	1546	1652	1590	150	477	500	990	1	1	29994817	481	-7.04	0.93	12	0.02	-228.00	1719.00	2590	20220712	-38.07	1110	20230103	44.50	2275	-29.49	20230614	1110	44.50	20230103	2590	-38.07	20220712	1110	44.50	20230103	0.42	N	002680	500	149 억		383889	N	N	0	N	00	N
114	20230711	160130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	7	2	0.44	352983879	220685	62.11	1582	1644	1582	2065	1115	1592	1599.49	1.35	0	-15315	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	480	-7.01	0.93	12	0.74	-228.00	1719.00	2705	20220708	-40.89	1110	20230103	44.05	2275	-29.71	20230614	1110	44.05	20230103	2590	-38.26	20220712	1110	44.05	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
115	20230711	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1593	1	2	0.06	291258376	182005	51.22	1582	1644	1582	2065	1115	1592	1600.28	1.35	0	-22876	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	478	-6.99	0.93	12	0.61	-228.00	1719.00	2705	20220708	-41.11	1110	20230103	43.51	2275	-29.98	20230614	1110	43.51	20230103	2590	-38.49	20220712	1110	43.51	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
116	20230711	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1598	6	2	0.38	244719377	152818	43.01	1582	1644	1582	2065	1115	1592	1601.38	1.35	0	-23714	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	479	-7.01	0.93	12	0.51	-228.00	1719.00	2705	20220708	-40.92	1110	20230103	43.96	2275	-29.76	20230614	1110	43.96	20230103	2590	-38.30	20220712	1110	43.96	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
117	20230711	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1595	3	2	0.19	215631262	134555	37.87	1582	1644	1582	2065	1115	1592	1602.56	1.35	0	-22656	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	478	-7.00	0.93	12	0.45	-228.00	1719.00	2705	20220708	-41.04	1110	20230103	43.69	2275	-29.89	20230614	1110	43.69	20230103	2590	-38.42	20220712	1110	43.69	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
118	20230711	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1593	1	2	0.06	196928654	122795	34.56	1582	1644	1582	2065	1115	1592	1603.72	1.35	0	-22206	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	478	-6.99	0.93	12	0.41	-228.00	1719.00	2705	20220708	-41.11	1110	20230103	43.51	2275	-29.98	20230614	1110	43.51	20230103	2590	-38.49	20220712	1110	43.51	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
119	20230711	110130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1613	21	2	1.32	144134130	89629	25.23	1582	1644	1582	2065	1115	1592	1608.13	1.35	0	-17856	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	484	-7.07	0.94	12	0.30	-228.00	1719.00	2705	20220708	-40.37	1110	20230103	45.32	2275	-29.10	20230614	1110	45.32	20230103	2590	-37.72	20220712	1110	45.32	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
120	20230711	100131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	18	2	1.13	103541243	64336	18.11	1582	1644	1582	2065	1115	1592	1609.40	1.35	0	-13177	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	483	-7.06	0.94	12	0.21	-228.00	1719.00	2705	20220708	-40.48	1110	20230103	45.05	2275	-29.23	20230614	1110	45.05	20230103	2590	-37.84	20220712	1110	45.05	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
121	20230711	090130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1586	-6	5	-0.38	12763330	8065	2.27	1582	1598	1582	2065	1115	1592	1582.50	1.35	0	-1686	1658	1624	1572	1538	1486	1642	1556	150	475	500	980	1	1	29994817	476	-6.96	0.92	12	0.03	-228.00	1719.00	2705	20220708	-41.37	1110	20230103	42.88	2275	-30.29	20230614	1110	42.88	20230103	2590	-38.76	20220712	1110	42.88	20230103	0.42	N	002680	500	149 억		403692	N	N	0	N	00	N
122	20230710	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1592	14	2	0.89	549017803	349208	85.99	1578	1606	1520	2050	1105	1578	1572.18	1.16	0	45977	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	478	-6.98	0.93	12	1.16	-228.00	1719.00	2705	20220708	-41.15	1110	20230103	43.42	2275	-30.02	20230614	1110	43.42	20230103	2590	-38.53	20220712	1110	43.42	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
123	20230710	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1585	7	2	0.44	522348997	332398	81.85	1578	1606	1520	2050	1105	1578	1571.46	1.16	0	45577	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	475	-6.95	0.92	12	1.11	-228.00	1719.00	2705	20220708	-41.40	1110	20230103	42.79	2275	-30.33	20230614	1110	42.79	20230103	2590	-38.80	20220712	1110	42.79	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
124	20230710	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1601	23	2	1.46	470882574	300170	73.91	1578	1605	1520	2050	1105	1578	1568.72	1.16	0	46007	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	480	-7.02	0.93	12	1.00	-228.00	1719.00	2705	20220708	-40.81	1110	20230103	44.23	2275	-29.63	20230614	1110	44.23	20230103	2590	-38.19	20220712	1110	44.23	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
125	20230710	130128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	12	2	0.76	417926871	267037	65.76	1578	1600	1520	2050	1105	1578	1565.05	1.16	0	48197	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	477	-6.97	0.92	12	0.89	-228.00	1719.00	2705	20220708	-41.22	1110	20230103	43.24	2275	-30.11	20230614	1110	43.24	20230103	2590	-38.61	20220712	1110	43.24	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
126	20230710	120130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1578	0	3	0.00	328846416	210791	51.91	1578	1584	1520	2050	1105	1578	1560.06	1.16	0	24463	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	473	-6.92	0.92	12	0.70	-228.00	1719.00	2705	20220708	-41.66	1110	20230103	42.16	2275	-30.64	20230614	1110	42.16	20230103	2590	-39.07	20220712	1110	42.16	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
127	20230710	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1558	-20	5	-1.27	256608102	164715	40.56	1578	1584	1520	2050	1105	1578	1557.89	1.16	0	6139	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	467	-6.83	0.91	12	0.55	-228.00	1719.00	2705	20220708	-42.40	1110	20230103	40.36	2275	-31.52	20230614	1110	40.36	20230103	2590	-39.85	20220712	1110	40.36	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
128	20230710	100129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	-8	5	-0.51	215987904	138787	34.18	1578	1584	1520	2050	1105	1578	1556.25	1.16	0	15785	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	471	-6.89	0.91	12	0.46	-228.00	1719.00	2705	20220708	-41.96	1110	20230103	41.44	2275	-30.99	20230614	1110	41.44	20230103	2590	-39.38	20220712	1110	41.44	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
129	20230710	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1561	-17	5	-1.08	10869516	6898	1.70	1578	1578	1561	2050	1105	1578	1575.75	1.16	0	-2465	1658	1618	1584	1544	1510	1601	1527	150	472	500	970	1	1	29994817	468	-6.85	0.91	12	0.02	-228.00	1719.00	2705	20220708	-42.29	1110	20230103	40.63	2275	-31.38	20230614	1110	40.63	20230103	2590	-39.73	20220712	1110	40.63	20230103	0.42	N	002680	500	149 억		346508	N	N	0	N	00	N
130	20230707	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1578	-45	5	-2.77	638407079	405119	95.28	1623	1624	1550	2105	1137	1623	1575.48	0.96	0	54110	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	473	-6.92	0.92	12	1.35	-228.00	1719.00	2705	20220708	-41.66	1110	20230103	42.16	2275	-30.64	20230614	1110	42.16	20230103	2705	-41.66	20220708	1110	42.16	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
131	20230707	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	-53	5	-3.27	595414808	377754	88.84	1623	1624	1550	2105	1137	1623	1575.81	0.96	0	57404	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	471	-6.89	0.91	12	1.26	-228.00	1719.00	2705	20220708	-41.96	1110	20230103	41.44	2275	-30.99	20230614	1110	41.44	20230103	2705	-41.96	20220708	1110	41.44	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
132	20230707	140130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1558	-65	5	-4.00	517039872	327501	77.02	1623	1624	1554	2105	1137	1623	1578.32	0.96	0	55162	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	467	-6.83	0.91	12	1.09	-228.00	1719.00	2705	20220708	-42.40	1110	20230103	40.36	2275	-31.52	20230614	1110	40.36	20230103	2705	-42.40	20220708	1110	40.36	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
133	20230707	130130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	-64	5	-3.94	470383317	297592	69.99	1623	1624	1554	2105	1137	1623	1580.18	0.96	0	55017	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	468	-6.84	0.91	12	0.99	-228.00	1719.00	2705	20220708	-42.37	1110	20230103	40.45	2275	-31.47	20230614	1110	40.45	20230103	2705	-42.37	20220708	1110	40.45	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
134	20230707	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1561	-62	5	-3.82	425336952	268801	63.22	1623	1624	1554	2105	1137	1623	1581.87	0.96	0	44118	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	468	-6.85	0.91	12	0.90	-228.00	1719.00	2705	20220708	-42.29	1110	20230103	40.63	2275	-31.38	20230614	1110	40.63	20230103	2705	-42.29	20220708	1110	40.63	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
135	20230707	110129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1568	-55	5	-3.39	341358005	215067	50.58	1623	1624	1554	2105	1137	1623	1586.69	0.96	0	7885	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	470	-6.88	0.91	12	0.72	-228.00	1719.00	2705	20220708	-42.03	1110	20230103	41.26	2275	-31.08	20230614	1110	41.26	20230103	2705	-42.03	20220708	1110	41.26	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
136	20230707	100130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1588	-35	5	-2.16	221869477	139031	32.70	1623	1624	1572	2105	1137	1623	1595.20	0.96	0	-1936	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	476	-6.96	0.92	12	0.46	-228.00	1719.00	2705	20220708	-41.29	1110	20230103	43.06	2275	-30.20	20230614	1110	43.06	20230103	2705	-41.29	20220708	1110	43.06	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
137	20230707	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-12	5	-0.74	22330667	13763	3.24	1623	1624	1611	2105	1137	1623	1622.37	0.96	0	-1563	1694	1658	1639	1603	1584	1649	1594	150	484	500	1000	1	1	29994817	483	-7.07	0.94	12	0.05	-228.00	1719.00	2705	20220708	-40.44	1110	20230103	45.14	2275	-29.19	20230614	1110	45.14	20230103	2705	-40.44	20220708	1110	45.14	20230103	0.42	N	002680	500	149 억		288617	N	N	0	N	00	N
138	20230706	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1623	-73	5	-4.30	683910489	418412	131.90	1665	1675	1620	2200	1188	1696	1634.54	0.77	0	57499	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	487	-7.12	0.94	12	1.39	-228.00	1719.00	2705	20220708	-40.00	1110	20230103	46.22	2275	-28.66	20230614	1110	46.22	20230103	2705	-40.00	20220708	1110	46.22	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
139	20230706	150129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1628	-68	5	-4.01	642452188	392913	123.86	1665	1675	1620	2200	1188	1696	1635.10	0.77	0	59369	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	488	-7.14	0.95	12	1.31	-228.00	1719.00	2705	20220708	-39.82	1110	20230103	46.67	2275	-28.44	20230614	1110	46.67	20230103	2705	-39.82	20220708	1110	46.67	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
140	20230706	140129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1631	-65	5	-3.83	604264159	369456	116.47	1665	1675	1620	2200	1188	1696	1635.55	0.77	0	62735	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	489	-7.15	0.95	12	1.23	-228.00	1719.00	2705	20220708	-39.70	1110	20230103	46.94	2275	-28.31	20230614	1110	46.94	20230103	2705	-39.70	20220708	1110	46.94	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
141	20230706	130129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1627	-69	5	-4.07	520821847	318336	100.35	1665	1675	1621	2200	1188	1696	1636.08	0.77	0	61262	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	488	-7.14	0.95	12	1.06	-228.00	1719.00	2705	20220708	-39.85	1110	20230103	46.58	2275	-28.48	20230614	1110	46.58	20230103	2705	-39.85	20220708	1110	46.58	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
142	20230706	120129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1630	-66	5	-3.89	418865536	255865	80.66	1665	1675	1621	2200	1188	1696	1637.06	0.77	0	37108	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	489	-7.15	0.95	12	0.85	-228.00	1719.00	2705	20220708	-39.74	1110	20230103	46.85	2275	-28.35	20230614	1110	46.85	20230103	2705	-39.74	20220708	1110	46.85	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
143	20230706	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1643	-53	5	-3.12	365720224	223305	70.39	1665	1675	1621	2200	1188	1696	1637.76	0.77	0	31832	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	493	-7.21	0.96	12	0.74	-228.00	1719.00	2705	20220708	-39.26	1110	20230103	48.02	2275	-27.78	20230614	1110	48.02	20230103	2705	-39.26	20220708	1110	48.02	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
144	20230706	100128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1633	-63	5	-3.71	265500514	161934	51.05	1665	1675	1621	2200	1188	1696	1639.56	0.77	0	7995	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	490	-7.16	0.95	12	0.54	-228.00	1719.00	2705	20220708	-39.63	1110	20230103	47.12	2275	-28.22	20230614	1110	47.12	20230103	2705	-39.63	20220708	1110	47.12	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
145	20230706	090129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1666	-30	5	-1.77	29955907	17990	5.67	1665	1667	1665	2200	1188	1696	1665.14	0.77	0	1331	1765	1730	1695	1660	1625	1713	1643	150	506	500	1050	1	1	29994817	500	-7.31	0.97	12	0.06	-228.00	1719.00	2705	20220708	-38.41	1110	20230103	50.09	2275	-26.77	20230614	1110	50.09	20230103	2705	-38.41	20220708	1110	50.09	20230103	0.43	N	002680	500	149 억		231117	N	N	0	N	00	N
146	20230705	160129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1696	16	2	0.95	534703555	314917	55.27	1717	1730	1660	2180	1176	1680	1697.93	0.93	0	-47118	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	509	-7.44	0.99	12	1.05	-228.00	1719.00	2705	20220708	-37.30	1110	20230103	52.79	2275	-25.45	20230614	1110	52.79	20230103	2705	-37.30	20220708	1110	52.79	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
147	20230705	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1686	6	2	0.36	487821575	287220	50.41	1717	1730	1660	2180	1176	1680	1698.42	0.93	0	-41409	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	506	-7.39	0.98	12	0.96	-228.00	1719.00	2705	20220708	-37.67	1110	20230103	51.89	2275	-25.89	20230614	1110	51.89	20230103	2705	-37.67	20220708	1110	51.89	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
148	20230705	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	5	2	0.30	447136603	263069	46.17	1717	1730	1660	2180	1176	1680	1699.69	0.93	0	-42952	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	505	-7.39	0.98	12	0.88	-228.00	1719.00	2705	20220708	-37.71	1110	20230103	51.80	2275	-25.93	20230614	1110	51.80	20230103	2705	-37.71	20220708	1110	51.80	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
149	20230705	130127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1689	9	2	0.54	421792313	248028	43.53	1717	1730	1660	2180	1176	1680	1700.58	0.93	0	-40317	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	507	-7.41	0.98	12	0.83	-228.00	1719.00	2705	20220708	-37.56	1110	20230103	52.16	2275	-25.76	20230614	1110	52.16	20230103	2705	-37.56	20220708	1110	52.16	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
150	20230705	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1690	10	2	0.60	402987001	236859	41.57	1717	1730	1660	2180	1176	1680	1701.38	0.93	0	-38790	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	507	-7.41	0.98	12	0.79	-228.00	1719.00	2705	20220708	-37.52	1110	20230103	52.25	2275	-25.71	20230614	1110	52.25	20230103	2705	-37.52	20220708	1110	52.25	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
151	20230705	110128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1687	7	2	0.42	325455555	190733	33.48	1717	1730	1687	2180	1176	1680	1706.34	0.93	0	-36253	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	506	-7.40	0.98	12	0.64	-228.00	1719.00	2705	20220708	-37.63	1110	20230103	51.98	2275	-25.85	20230614	1110	51.98	20230103	2705	-37.63	20220708	1110	51.98	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
152	20230705	100128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1700	20	2	1.19	252740535	147770	25.94	1717	1730	1697	2180	1176	1680	1710.36	0.93	0	-34554	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	510	-7.46	0.99	12	0.49	-228.00	1719.00	2705	20220708	-37.15	1110	20230103	53.15	2275	-25.27	20230614	1110	53.15	20230103	2705	-37.15	20220708	1110	53.15	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
153	20230705	090128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1710	30	2	1.79	24772901	14442	2.53	1717	1719	1710	2180	1176	1680	1715.34	0.93	0	-9067	1770	1724	1684	1638	1598	1705	1619	150	502	500	1040	1	1	29994817	513	-7.50	0.99	12	0.05	-228.00	1719.00	2705	20220708	-36.78	1110	20230103	54.05	2275	-24.84	20230614	1110	54.05	20230103	2705	-36.78	20220708	1110	54.05	20230103	0.43	N	002680	500	149 억		278235	N	N	0	N	00	N
154	20230704	160128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1680	-50	5	-2.89	928273170	555470	205.73	1730	1730	1644	2245	1211	1730	1671.15	0.70	0	57982	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	504	-7.37	0.98	12	1.85	-228.00	1719.00	2705	20220708	-37.89	1110	20230103	51.35	2275	-26.15	20230614	1110	51.35	20230103	2705	-37.89	20220708	1110	51.35	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
155	20230704	150128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1682	-48	5	-2.77	868144072	519705	192.48	1730	1730	1644	2245	1211	1730	1670.45	0.70	0	49632	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	505	-7.38	0.98	12	1.73	-228.00	1719.00	2705	20220708	-37.82	1110	20230103	51.53	2275	-26.07	20230614	1110	51.53	20230103	2705	-37.82	20220708	1110	51.53	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
156	20230704	140128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1696	-34	5	-1.97	837420340	501478	185.73	1730	1730	1644	2245	1211	1730	1669.90	0.70	0	54183	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	509	-7.44	0.99	12	1.67	-228.00	1719.00	2705	20220708	-37.30	1110	20230103	52.79	2275	-25.45	20230614	1110	52.79	20230103	2705	-37.30	20220708	1110	52.79	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
157	20230704	130127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1697	-33	5	-1.91	800515685	479613	177.63	1730	1730	1644	2245	1211	1730	1669.09	0.70	0	54488	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	509	-7.44	0.99	12	1.60	-228.00	1719.00	2705	20220708	-37.26	1110	20230103	52.88	2275	-25.41	20230614	1110	52.88	20230103	2705	-37.26	20220708	1110	52.88	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
158	20230704	120128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1685	-45	5	-2.60	674611426	405250	150.09	1730	1730	1644	2245	1211	1730	1664.68	0.70	0	31540	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	505	-7.39	0.98	12	1.35	-228.00	1719.00	2705	20220708	-37.71	1110	20230103	51.80	2275	-25.93	20230614	1110	51.80	20230103	2705	-37.71	20220708	1110	51.80	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
159	20230704	110127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1672	-58	5	-3.35	626103655	376302	139.37	1730	1730	1644	2245	1211	1730	1663.83	0.70	0	32886	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	502	-7.33	0.97	12	1.25	-228.00	1719.00	2705	20220708	-38.19	1110	20230103	50.63	2275	-26.51	20230614	1110	50.63	20230103	2705	-38.19	20220708	1110	50.63	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
160	20230704	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1662	-68	5	-3.93	497943833	299049	110.76	1730	1730	1644	2245	1211	1730	1665.09	0.70	0	14698	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	499	-7.29	0.97	12	1.00	-228.00	1719.00	2705	20220708	-38.56	1110	20230103	49.73	2275	-26.95	20230614	1110	49.73	20230103	2705	-38.56	20220708	1110	49.73	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
161	20230704	090127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1708	-22	5	-1.27	12827912	7463	2.76	1730	1730	1708	2245	1211	1730	1718.86	0.70	0	-751	1775	1752	1723	1700	1671	1764	1712	150	517	500	1070	1	1	29994817	512	-7.49	0.99	12	0.02	-228.00	1719.00	2705	20220708	-36.86	1110	20230103	53.87	2275	-24.92	20230614	1110	53.87	20230103	2705	-36.86	20220708	1110	53.87	20230103	0.43	N	002680	500	149 억		211117	N	N	0	N	00	N
162	20230703	160126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1730	16	2	0.93	454567026	263394	54.51	1715	1746	1694	2225	1200	1714	1725.80	0.49	0	60063	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	519	-7.59	1.01	12	0.88	-228.00	1719.00	2735	20220630	-36.75	1110	20230103	55.86	2275	-23.96	20230614	1110	55.86	20230103	2705	-36.04	20220708	1110	55.86	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
163	20230703	150127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1732	18	2	1.05	427926982	247997	51.32	1715	1746	1694	2225	1200	1714	1725.53	0.49	0	60059	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	520	-7.60	1.01	12	0.83	-228.00	1719.00	2735	20220630	-36.67	1110	20230103	56.04	2275	-23.87	20230614	1110	56.04	20230103	2705	-35.97	20220708	1110	56.04	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
164	20230703	140127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1733	19	2	1.11	370539274	214847	44.46	1715	1746	1694	2225	1200	1714	1724.67	0.49	0	61995	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	520	-7.60	1.01	12	0.72	-228.00	1719.00	2735	20220630	-36.64	1110	20230103	56.13	2275	-23.82	20230614	1110	56.13	20230103	2705	-35.93	20220708	1110	56.13	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
165	20230703	130127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1739	25	2	1.46	353294088	204912	42.40	1715	1746	1694	2225	1200	1714	1724.13	0.49	0	61995	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	522	-7.63	1.01	12	0.68	-228.00	1719.00	2735	20220630	-36.42	1110	20230103	56.67	2275	-23.56	20230614	1110	56.67	20230103	2705	-35.71	20220708	1110	56.67	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
166	20230703	120127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1743	29	2	1.69	308286585	178985	37.04	1715	1746	1694	2225	1200	1714	1722.42	0.49	0	62855	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	523	-7.64	1.01	12	0.60	-228.00	1719.00	2735	20220630	-36.27	1110	20230103	57.03	2275	-23.38	20230614	1110	57.03	20230103	2705	-35.56	20220708	1110	57.03	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
167	20230703	110127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1739	25	2	1.46	274944180	159803	33.07	1715	1746	1694	2225	1200	1714	1720.52	0.49	0	60770	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	522	-7.63	1.01	12	0.53	-228.00	1719.00	2735	20220630	-36.42	1110	20230103	56.67	2275	-23.56	20230614	1110	56.67	20230103	2705	-35.71	20220708	1110	56.67	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
168	20230703	100127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1735	21	2	1.23	181283052	105772	21.89	1715	1736	1694	2225	1200	1714	1713.90	0.49	0	47442	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	520	-7.61	1.01	12	0.35	-228.00	1719.00	2735	20220630	-36.56	1110	20230103	56.31	2275	-23.74	20230614	1110	56.31	20230103	2705	-35.86	20220708	1110	56.31	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N
169	20230703	090127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1715	1	2	0.06	10767159	6286	1.30	1715	1719	1694	2225	1200	1714	1712.88	0.49	0	-1668	1769	1741	1720	1692	1671	1731	1682	150	512	500	1060	1	1	29994817	514	-7.52	1.00	12	0.02	-228.00	1719.00	2735	20220630	-37.29	1110	20230103	54.50	2275	-24.62	20230614	1110	54.50	20230103	2705	-36.60	20220708	1110	54.50	20230103	0.48	N	002680	500	149 억		148169	N	N	0	N	00	N