KissMeData/018120/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	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13550	150	2	1.12	38981860	2887	173.71	13390	13650	13390	17420	9380	13400	13502.55	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	897	27.43	1.21	12	0.04	494.00	11206.00	26800	20220729	-49.44	13180	20230726	2.81	21000	-35.48	20230103	13180	2.81	20230726	24450	-44.58	20220816	13180	2.81	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
3	20230731	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13580	180	2	1.34	22827720	1694	101.93	13390	13650	13390	17420	9380	13400	13475.63	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	899	27.49	1.21	12	0.03	494.00	11206.00	26800	20220729	-49.33	13180	20230726	3.03	21000	-35.33	20230103	13180	3.03	20230726	24450	-44.46	20220816	13180	3.03	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
4	20230731	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13530	130	2	0.97	18253130	1357	81.65	13390	13600	13390	17420	9380	13400	13451.09	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	896	27.39	1.21	12	0.02	494.00	11206.00	26800	20220729	-49.51	13180	20230726	2.66	21000	-35.57	20230103	13180	2.66	20230726	24450	-44.66	20220816	13180	2.66	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
5	20230731	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13540	140	2	1.04	17968820	1336	80.39	13390	13600	13390	17420	9380	13400	13449.72	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	896	27.41	1.21	12	0.02	494.00	11206.00	26800	20220729	-49.48	13180	20230726	2.73	21000	-35.52	20230103	13180	2.73	20230726	24450	-44.62	20220816	13180	2.73	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
6	20230731	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13490	90	2	0.67	17631510	1311	78.88	13390	13600	13390	17420	9380	13400	13448.90	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	893	27.31	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.66	13180	20230726	2.35	21000	-35.76	20230103	13180	2.35	20230726	24450	-44.83	20220816	13180	2.35	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
7	20230731	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	160	2	1.19	13240260	986	59.33	13390	13600	13390	17420	9380	13400	13428.26	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	898	27.45	1.21	12	0.01	494.00	11206.00	26800	20220729	-49.40	13180	20230726	2.88	21000	-35.43	20230103	13180	2.88	20230726	24450	-44.54	20220816	13180	2.88	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
8	20230731	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	160	2	1.19	12210640	910	54.75	13390	13600	13390	17420	9380	13400	13418.29	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	898	27.45	1.21	12	0.01	494.00	11206.00	26800	20220729	-49.40	13180	20230726	2.88	21000	-35.43	20230103	13180	2.88	20230726	24450	-44.54	20220816	13180	2.88	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
9	20230731	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13390	-10	5	-0.07	93730	7	0.42	13390	13390	13390	17420	9380	13400	13390.00	3.02	0	0	13533	13466	13403	13336	13273	13435	13305	35	4020	500	9640	10	1	6621120	887	27.11	1.19	12	0.00	494.00	11206.00	26800	20220729	-50.04	13180	20230726	1.59	21000	-36.24	20230103	13180	1.59	20230726	24450	-45.24	20220816	13180	1.59	20230726	0.21	N	018120	500	35 억		199908	N	N	0	N	00	N
10	20230728	160328	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13400	-70	5	-0.52	22285290	1662	114.78	13470	13470	13340	17510	9430	13470	13408.72	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	887	27.13	1.20	12	0.03	494.00	11206.00	26800	20220729	-50.00	13180	20230726	1.67	21000	-36.19	20230103	13180	1.67	20230726	26800	-50.00	20220729	13180	1.67	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
11	20230728	150327	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13420	-50	5	-0.37	18595050	1387	95.79	13470	13470	13340	17510	9430	13470	13406.67	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	889	27.17	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.93	13180	20230726	1.82	21000	-36.10	20230103	13180	1.82	20230726	26800	-49.93	20220729	13180	1.82	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
12	20230728	140326	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13460	-10	5	-0.07	15769150	1177	81.28	13470	13470	13340	17510	9430	13470	13397.75	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	891	27.25	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.78	13180	20230726	2.12	21000	-35.90	20230103	13180	2.12	20230726	26800	-49.78	20220729	13180	2.12	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
13	20230728	130327	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13420	-50	5	-0.37	13889350	1037	71.62	13470	13470	13340	17510	9430	13470	13393.78	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	889	27.17	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.93	13180	20230726	1.82	21000	-36.10	20230103	13180	1.82	20230726	26800	-49.93	20220729	13180	1.82	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
14	20230728	120324	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13380	-90	5	-0.67	12737780	951	65.68	13470	13470	13340	17510	9430	13470	13394.09	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	886	27.09	1.19	12	0.01	494.00	11206.00	26800	20220729	-50.07	13180	20230726	1.52	21000	-36.29	20230103	13180	1.52	20230726	26800	-50.07	20220729	13180	1.52	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
15	20230728	110328	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13390	-80	5	-0.59	12041640	899	62.09	13470	13470	13340	17510	9430	13470	13394.48	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	887	27.11	1.19	12	0.01	494.00	11206.00	26800	20220729	-50.04	13180	20230726	1.59	21000	-36.24	20230103	13180	1.59	20230726	26800	-50.04	20220729	13180	1.59	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
16	20230728	100326	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13400	-70	5	-0.52	4476330	333	23.00	13470	13470	13400	17510	9430	13470	13442.43	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	887	27.13	1.20	12	0.01	494.00	11206.00	26800	20220729	-50.00	13180	20230726	1.67	21000	-36.19	20230103	13180	1.67	20230726	26800	-50.00	20220729	13180	1.67	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
17	20230728	090328	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13470	0	3	0.00	2155200	160	11.05	13470	13470	13470	17510	9430	13470	13470.00	3.03	0	0	13723	13596	13423	13296	13123	13660	13360	35	4040	500	9690	10	1	6621120	892	27.27	1.20	12	0.00	494.00	11206.00	26800	20220729	-49.74	13180	20230726	2.20	21000	-35.86	20230103	13180	2.20	20230726	26800	-49.74	20220729	13180	2.20	20230726	0.20	N	018120	500	35 억		200347	N	N	0	N	00	N
18	20230727	160327	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13470	180	2	1.35	19251640	1440	16.49	13250	13550	13250	17270	9310	13290	13369.86	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	892	27.27	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.74	13180	20230726	2.20	21000	-35.86	20230103	13180	2.20	20230726	26800	-49.74	20220729	13180	2.20	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
19	20230727	150325	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13470	180	2	1.35	18766720	1404	16.08	13250	13550	13250	17270	9310	13290	13367.27	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	892	27.27	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.74	13180	20230726	2.20	21000	-35.86	20230103	13180	2.20	20230726	26800	-49.74	20220729	13180	2.20	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
20	20230727	140323	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13500	210	2	1.58	17728010	1327	15.20	13250	13550	13250	17270	9310	13290	13360.10	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	894	27.33	1.20	12	0.02	494.00	11206.00	26800	20220729	-49.63	13180	20230726	2.43	21000	-35.71	20230103	13180	2.43	20230726	26800	-49.63	20220729	13180	2.43	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
21	20230727	130325	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13400	110	2	0.83	16192070	1213	13.89	13250	13500	13250	17270	9310	13290	13349.37	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	887	27.13	1.20	12	0.02	494.00	11206.00	26800	20220729	-50.00	13180	20230726	1.67	21000	-36.19	20230103	13180	1.67	20230726	26800	-50.00	20220729	13180	1.67	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
22	20230727	120327	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13380	90	2	0.68	11242160	844	9.66	13250	13380	13250	17270	9310	13290	13320.53	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	886	27.09	1.19	12	0.01	494.00	11206.00	26800	20220729	-50.07	13180	20230726	1.52	21000	-36.29	20230103	13180	1.52	20230726	26800	-50.07	20220729	13180	1.52	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
23	20230727	110325	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13350	60	2	0.45	9331280	701	8.03	13250	13380	13250	17270	9310	13290	13311.76	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	884	27.02	1.19	12	0.01	494.00	11206.00	26800	20220729	-50.19	13180	20230726	1.29	21000	-36.43	20230103	13180	1.29	20230726	26800	-50.19	20220729	13180	1.29	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
24	20230727	100325	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13340	50	2	0.38	8730710	656	7.51	13250	13350	13250	17270	9310	13290	13309.36	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	883	27.00	1.19	12	0.01	494.00	11206.00	26800	20220729	-50.22	13180	20230726	1.21	21000	-36.48	20230103	13180	1.21	20230726	26800	-50.22	20220729	13180	1.21	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
25	20230727	090325	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	13250	-40	5	-0.30	291980	22	0.25	13250	13250	13250	17270	9310	13290	13250.00	3.04	-826	0	13870	13580	13380	13090	12890	13480	12990	35	3980	500	9560	10	1	6621120	877	26.82	1.18	12	0.00	494.00	11206.00	26800	20220729	-50.56	13180	20230726	0.53	21000	-36.90	20230103	13180	0.53	20230726	26800	-50.56	20220729	13180	0.53	20230726	0.18	N	018120	500	35 억		201147	N	N	0	N	00	N
26	20230726	160323	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13290	-440	5	-3.20	116163840	8732	140.66	13520	13670	13180	17840	9620	13730	13303.23	3.05	0	-31	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	880	26.90	1.19	12	0.13	494.00	11206.00	26800	20220729	-50.41	13180	20230726	0.83	21000	-36.71	20230103	13180	0.83	20230726	26800	-50.41	20220729	13180	0.83	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
27	20230726	150325	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13300	-430	5	-3.13	113186870	8508	137.05	13520	13670	13180	17840	9620	13730	13303.58	3.05	0	-18	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	881	26.92	1.19	12	0.13	494.00	11206.00	26800	20220729	-50.37	13180	20230726	0.91	21000	-36.67	20230103	13180	0.91	20230726	26800	-50.37	20220729	13180	0.91	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
28	20230726	140326	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13290	-440	5	-3.20	87897110	6597	106.27	13520	13670	13210	17840	9620	13730	13323.80	3.05	0	-18	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	880	26.90	1.19	12	0.10	494.00	11206.00	26800	20220729	-50.41	13210	20230726	0.61	21000	-36.71	20230103	13210	0.61	20230726	26800	-50.41	20220729	13210	0.61	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
29	20230726	130322	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13230	-500	5	-3.64	78060230	5857	94.35	13520	13670	13210	17840	9620	13730	13327.68	3.05	0	-10	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	876	26.78	1.18	12	0.09	494.00	11206.00	26800	20220729	-50.63	13210	20230726	0.15	21000	-37.00	20230103	13210	0.15	20230726	26800	-50.63	20220729	13210	0.15	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
30	20230726	120324	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13300	-430	5	-3.13	50808880	3803	61.26	13520	13670	13210	17840	9620	13730	13360.21	3.05	0	-6	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	881	26.92	1.19	12	0.06	494.00	11206.00	26800	20220729	-50.37	13210	20230726	0.68	21000	-36.67	20230103	13210	0.68	20230726	26800	-50.37	20220729	13210	0.68	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
31	20230726	110323	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13320	-410	5	-2.99	45712730	3419	55.07	13520	13670	13210	17840	9620	13730	13370.20	3.05	0	-2	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	882	26.96	1.19	12	0.05	494.00	11206.00	26800	20220729	-50.30	13210	20230726	0.83	21000	-36.57	20230103	13210	0.83	20230726	26800	-50.30	20220729	13210	0.83	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
32	20230726	100325	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13400	-330	5	-2.40	29382120	2190	35.28	13520	13670	13300	17840	9620	13730	13416.49	3.05	0	8	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	887	27.13	1.20	12	0.03	494.00	11206.00	26800	20220729	-50.00	13300	20230726	0.75	21000	-36.19	20230103	13300	0.75	20230726	26800	-50.00	20220729	13300	0.75	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
33	20230726	090321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13670	-60	5	-0.44	1965800	145	2.34	13520	13670	13520	17840	9620	13730	13557.24	3.05	0	49	14370	14050	13880	13560	13390	13965	13475	35	4110	500	9880	10	1	6621120	905	27.67	1.22	12	0.00	494.00	11206.00	26800	20220729	-48.99	13520	20230726	1.11	21000	-34.90	20230103	13520	1.11	20230726	26800	-48.99	20220729	13520	1.11	20230726	0.21	N	018120	500	35 억		201973	N	N	0	N	00	N
34	20230725	160321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13730	-370	5	-2.62	85934190	6201	132.67	14000	14200	13710	18330	9870	14100	13859.22	3.07	0	0	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	909	27.79	1.23	12	0.09	494.00	11206.00	26800	20220729	-48.77	13710	20230725	0.15	21000	-34.62	20230103	13710	0.15	20230725	26800	-48.77	20220729	13710	0.15	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
35	20230725	150320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13730	-370	5	-2.62	84093790	6067	129.80	14000	14200	13710	18330	9870	14100	13860.85	3.07	0	56	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	909	27.79	1.23	12	0.09	494.00	11206.00	26800	20220729	-48.77	13710	20230725	0.15	21000	-34.62	20230103	13710	0.15	20230725	26800	-48.77	20220729	13710	0.15	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
36	20230725	140320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13750	-350	5	-2.48	79742940	5750	123.02	14000	14200	13750	18330	9870	14100	13868.34	3.07	0	56	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	910	27.83	1.23	12	0.09	494.00	11206.00	26800	20220729	-48.69	13750	20230725	0.00	21000	-34.52	20230103	13750	0.00	20230725	26800	-48.69	20220729	13750	0.00	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
37	20230725	130322	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13830	-270	5	-1.91	72544650	5228	111.85	14000	14200	13800	18330	9870	14100	13876.18	3.07	0	56	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	916	28.00	1.23	12	0.08	494.00	11206.00	26800	20220729	-48.40	13800	20230725	0.22	21000	-34.14	20230103	13800	0.22	20230725	26800	-48.40	20220729	13800	0.22	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
38	20230725	120322	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13820	-280	5	-1.99	58340700	4199	89.84	14000	14200	13800	18330	9870	14100	13893.95	3.07	0	65	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	915	27.98	1.23	12	0.06	494.00	11206.00	26800	20220729	-48.43	13800	20230725	0.14	21000	-34.19	20230103	13800	0.14	20230725	26800	-48.43	20220729	13800	0.14	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
39	20230725	110320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13930	-170	5	-1.21	30812850	2210	47.28	14000	14200	13850	18330	9870	14100	13942.47	3.07	0	87	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	922	28.20	1.24	12	0.03	494.00	11206.00	26800	20220729	-48.02	13850	20230725	0.58	21000	-33.67	20230103	13850	0.58	20230725	26800	-48.02	20220729	13850	0.58	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
40	20230725	100321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13870	-230	5	-1.63	20911210	1496	32.01	14000	14200	13860	18330	9870	14100	13978.08	3.07	0	90	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	918	28.08	1.24	12	0.02	494.00	11206.00	26800	20220729	-48.25	13860	20230725	0.07	21000	-33.95	20230103	13860	0.07	20230725	26800	-48.25	20220729	13860	0.07	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
41	20230725	090321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14000	-100	5	-0.71	308000	22	0.47	14000	14000	14000	18330	9870	14100	14000.00	3.07	0	0	14500	14300	14150	13950	13800	14225	13875	35	4230	500	10150	10	1	6621120	927	28.34	1.25	12	0.00	494.00	11206.00	26800	20220729	-47.76	14000	20230725	0.00	21000	-33.33	20230103	14000	0.00	20230725	26800	-47.76	20220729	14000	0.00	20230725	0.20	N	018120	500	35 억		202973	N	N	0	N	00	N
42	20230724	160320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14100	-250	5	-1.74	64774940	4584	192.77	14350	14350	14000	18650	10050	14350	14130.66	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	934	28.54	1.26	12	0.07	494.00	11206.00	26800	20220729	-47.39	14000	20230724	0.71	21000	-32.86	20230103	14000	0.71	20230724	26800	-47.39	20220729	14000	0.71	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
43	20230724	150319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14100	-250	5	-1.74	63520080	4495	189.02	14350	14350	14000	18650	10050	14350	14131.27	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	934	28.54	1.26	12	0.07	494.00	11206.00	26800	20220729	-47.39	14000	20230724	0.71	21000	-32.86	20230103	14000	0.71	20230724	26800	-47.39	20220729	14000	0.71	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
44	20230724	140318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14080	-270	5	-1.88	61227910	4332	182.17	14350	14350	14000	18650	10050	14350	14133.87	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	932	28.50	1.26	12	0.07	494.00	11206.00	26800	20220729	-47.46	14000	20230724	0.57	21000	-32.95	20230103	14000	0.57	20230724	26800	-47.46	20220729	14000	0.57	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
45	20230724	130319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14090	-260	5	-1.81	60735280	4297	180.70	14350	14350	14000	18650	10050	14350	14134.34	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	933	28.52	1.26	12	0.06	494.00	11206.00	26800	20220729	-47.43	14000	20230724	0.64	21000	-32.90	20230103	14000	0.64	20230724	26800	-47.43	20220729	14000	0.64	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
46	20230724	120318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14100	-250	5	-1.74	44972670	3174	133.47	14350	14350	14100	18650	10050	14350	14169.08	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	934	28.54	1.26	12	0.05	494.00	11206.00	26800	20220729	-47.39	14100	20230724	0.00	21000	-32.86	20230103	14100	0.00	20230724	26800	-47.39	20220729	14100	0.00	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
47	20230724	110321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14240	-110	5	-0.77	24064380	1693	71.19	14350	14350	14180	18650	10050	14350	14214.05	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	943	28.83	1.27	12	0.03	494.00	11206.00	26800	20220729	-46.87	14180	20230724	0.42	21000	-32.19	20230103	14180	0.42	20230724	26800	-46.87	20220729	14180	0.42	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
48	20230724	100317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14200	-150	5	-1.05	15583580	1096	46.09	14350	14350	14190	18650	10050	14350	14218.59	3.07	0	-7	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	940	28.74	1.27	12	0.02	494.00	11206.00	26800	20220729	-47.01	14190	20230724	0.07	21000	-32.38	20230103	14190	0.07	20230724	26800	-47.01	20220729	14190	0.07	20230724	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
49	20230724	090318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14350	0	3	0.00	373100	26	1.09	14350	14350	14350	18650	10050	14350	14350.00	3.07	0	0	14590	14470	14380	14260	14170	14425	14215	35	4300	500	10330	10	1	6621120	950	29.05	1.28	12	0.00	494.00	11206.00	26800	20220729	-46.46	14290	20230721	0.42	21000	-31.67	20230103	14290	0.42	20230721	26800	-46.46	20220729	14290	0.42	20230721	0.21	N	018120	500	35 억		202982	N	N	0	N	00	N
50	20230721	160316	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14350	-50	5	-0.35	34068660	2376	57.49	14400	14500	14290	18720	10080	14400	14338.65	3.07	0	4	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	950	29.05	1.28	12	0.04	494.00	11206.00	26800	20220729	-46.46	14290	20230721	0.42	21000	-31.67	20230103	14290	0.42	20230721	26800	-46.46	20220729	14290	0.42	20230721	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
51	20230721	150319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14300	-100	5	-0.69	29728730	2073	50.16	14400	14500	14290	18720	10080	14400	14340.92	3.07	0	35	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	947	28.95	1.28	12	0.03	494.00	11206.00	26800	20220729	-46.64	14290	20230721	0.07	21000	-31.90	20230103	14290	0.07	20230721	26800	-46.64	20220729	14290	0.07	20230721	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
52	20230721	140317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14400	0	3	0.00	26897230	1875	45.37	14400	14500	14300	18720	10080	14400	14345.19	3.07	0	32	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	953	29.15	1.29	12	0.03	494.00	11206.00	26800	20220729	-46.27	14300	20230721	0.70	21000	-31.43	20230103	14300	0.70	20230721	26800	-46.27	20220729	14300	0.70	20230721	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
53	20230721	130317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14450	50	2	0.35	10483410	729	17.64	14400	14500	14350	18720	10080	14400	14380.53	3.07	0	0	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	957	29.25	1.29	12	0.01	494.00	11206.00	26800	20220729	-46.08	14350	20230721	0.70	21000	-31.19	20230103	14350	0.70	20230721	26800	-46.08	20220729	14350	0.70	20230721	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
54	20230721	120321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14450	50	2	0.35	4031600	280	6.77	14400	14500	14360	18720	10080	14400	14398.57	3.07	0	0	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	957	29.25	1.29	12	0.00	494.00	11206.00	26800	20220729	-46.08	14360	20230721	0.63	21000	-31.19	20230103	14360	0.63	20230721	26800	-46.08	20220729	14360	0.63	20230721	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
55	20230721	110319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14450	50	2	0.35	2936030	204	4.94	14400	14500	14360	18720	10080	14400	14392.30	3.07	0	0	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	957	29.25	1.29	12	0.00	494.00	11206.00	26800	20220729	-46.08	14360	20230721	0.63	21000	-31.19	20230103	14360	0.63	20230721	26800	-46.08	20220729	14360	0.63	20230721	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
56	20230721	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	0	3	0.00	475200	33	0.80	14400	14400	14400	18720	10080	14400	14400.00	3.07	0	0	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	953	29.15	1.29	12	0.00	494.00	11206.00	26800	20220729	-46.27	14380	20230720	0.14	21000	-31.43	20230103	14380	0.14	20230720	26800	-46.27	20220729	14380	0.14	20230720	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
57	20230721	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	0	3	0.00	187200	13	0.31	14400	14400	14400	18720	10080	14400	14400.00	3.07	0	0	14800	14600	14490	14290	14180	14545	14235	35	4320	500	10360	10	1	6621120	953	29.15	1.29	12	0.00	494.00	11206.00	26800	20220729	-46.27	14380	20230720	0.14	21000	-31.43	20230103	14380	0.14	20230720	26800	-46.27	20220729	14380	0.14	20230720	0.22	N	018120	500	35 억		203478	N	N	0	N	00	N
58	20230720	160317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14400	-50	5	-0.35	59573980	4123	72.70	14440	14690	14380	18780	10120	14450	14449.35	3.08	0	-24	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	953	29.15	1.29	12	0.06	494.00	11206.00	26800	20220729	-46.27	14380	20230720	0.14	21000	-31.43	20230103	14380	0.14	20230720	26800	-46.27	20220729	14380	0.14	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
59	20230720	150316	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14450	0	3	0.00	57413660	3973	70.06	14440	14690	14380	18780	10120	14450	14450.96	3.08	0	-24	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	957	29.25	1.29	12	0.06	494.00	11206.00	26800	20220729	-46.08	14380	20230720	0.49	21000	-31.19	20230103	14380	0.49	20230720	26800	-46.08	20220729	14380	0.49	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
60	20230720	140316	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14460	10	2	0.07	53554390	3706	65.35	14440	14690	14380	18780	10120	14450	14450.73	3.08	0	-15	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	957	29.27	1.29	12	0.06	494.00	11206.00	26800	20220729	-46.04	14380	20230720	0.56	21000	-31.14	20230103	14380	0.56	20230720	26800	-46.04	20220729	14380	0.56	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
61	20230720	130316	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14480	30	2	0.21	51891410	3591	63.32	14440	14690	14380	18780	10120	14450	14450.41	3.08	0	-12	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	959	29.31	1.29	12	0.05	494.00	11206.00	26800	20220729	-45.97	14380	20230720	0.70	21000	-31.05	20230103	14380	0.70	20230720	26800	-45.97	20220729	14380	0.70	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
62	20230720	120319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14390	-60	5	-0.42	36206660	2503	44.14	14440	14690	14390	18780	10120	14450	14465.31	3.08	0	-25	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	953	29.13	1.28	12	0.04	494.00	11206.00	26800	20220729	-46.31	14390	20230720	0.00	21000	-31.48	20230103	14390	0.00	20230720	26800	-46.31	20220729	14390	0.00	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
63	20230720	110318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14410	-40	5	-0.28	24299550	1677	29.57	14440	14690	14400	18780	10120	14450	14489.89	3.08	0	3	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	954	29.17	1.29	12	0.03	494.00	11206.00	26800	20220729	-46.23	14400	20230720	0.07	21000	-31.38	20230103	14400	0.07	20230720	26800	-46.23	20220729	14400	0.07	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
64	20230720	100315	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14670	220	2	1.52	13858080	957	16.88	14440	14690	14400	18780	10120	14450	14480.75	3.08	0	-13	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	971	29.70	1.31	12	0.01	494.00	11206.00	26800	20220729	-45.26	14400	20230720	1.88	21000	-30.14	20230103	14400	1.88	20230720	26800	-45.26	20220729	14400	1.88	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
65	20230720	090314	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14440	-10	5	-0.07	750880	52	0.92	14440	14440	14440	18780	10120	14450	14440.00	3.08	0	0	14870	14660	14550	14340	14230	14605	14285	35	4330	500	10400	10	1	6621120	956	29.23	1.29	12	0.00	494.00	11206.00	26800	20220729	-46.12	14440	20230720	0.00	21000	-31.24	20230103	14440	0.00	20230720	26800	-46.12	20220729	14440	0.00	20230720	0.21	N	018120	500	35 억		204221	N	N	0	N	00	N
66	20230719	160321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14450	-360	5	-2.43	82352760	5671	207.43	14760	14760	14440	19250	10370	14810	14521.74	3.09	0	34	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	957	29.25	1.29	12	0.09	494.00	11206.00	26800	20220729	-46.08	14440	20230719	0.07	21000	-31.19	20230103	14440	0.07	20230719	26800	-46.08	20220729	14440	0.07	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
67	20230719	150320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14440	-370	5	-2.50	74592320	5134	187.78	14760	14760	14440	19250	10370	14810	14529.08	3.09	0	431	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	956	29.23	1.29	12	0.08	494.00	11206.00	26800	20220729	-46.12	14440	20230719	0.00	21000	-31.24	20230103	14440	0.00	20230719	26800	-46.12	20220729	14440	0.00	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
68	20230719	140321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14460	-350	5	-2.36	63810760	4388	160.50	14760	14760	14440	19250	10370	14810	14542.11	3.09	0	578	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	957	29.27	1.29	12	0.07	494.00	11206.00	26800	20220729	-46.04	14440	20230719	0.14	21000	-31.14	20230103	14440	0.14	20230719	26800	-46.04	20220729	14440	0.14	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
69	20230719	130317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14530	-280	5	-1.89	61465190	4226	154.57	14760	14760	14440	19250	10370	14810	14544.53	3.09	0	578	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	962	29.41	1.30	12	0.06	494.00	11206.00	26800	20220729	-45.78	14440	20230719	0.62	21000	-30.81	20230103	14440	0.62	20230719	26800	-45.78	20220729	14440	0.62	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
70	20230719	120320	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14550	-260	5	-1.76	40142570	2754	100.73	14760	14760	14440	19250	10370	14810	14576.10	3.09	0	572	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	963	29.45	1.30	12	0.04	494.00	11206.00	26800	20220729	-45.71	14440	20230719	0.76	21000	-30.71	20230103	14440	0.76	20230719	26800	-45.71	20220729	14440	0.76	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
71	20230719	110319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14600	-210	5	-1.42	34863420	2392	87.49	14760	14760	14440	19250	10370	14810	14575.01	3.09	0	581	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	967	29.55	1.30	12	0.04	494.00	11206.00	26800	20220729	-45.52	14440	20230719	1.11	21000	-30.48	20230103	14440	1.11	20230719	26800	-45.52	20220729	14440	1.11	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
72	20230719	100318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14630	-180	5	-1.22	28503770	1956	71.54	14760	14760	14440	19250	10370	14810	14572.48	3.09	0	581	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	969	29.62	1.31	12	0.03	494.00	11206.00	26800	20220729	-45.41	14440	20230719	1.32	21000	-30.33	20230103	14440	1.32	20230719	26800	-45.41	20220729	14440	1.32	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
73	20230719	090319	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14760	-50	5	-0.34	354240	24	0.88	14760	14760	14760	19250	10370	14810	14760.00	3.09	0	0	15076	14942	14876	14742	14676	14910	14710	35	4440	500	10660	10	1	6621120	977	29.88	1.32	12	0.00	494.00	11206.00	26800	20220729	-44.93	14760	20230719	0.00	21000	-29.71	20230103	14760	0.00	20230719	26800	-44.93	20220729	14760	0.00	20230719	0.21	N	018120	500	35 억		204786	N	N	0	N	00	N
74	20230718	160318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14810	-200	5	-1.33	40797460	2734	233.68	15010	15010	14810	19510	10510	15010	14922.26	3.10	0	0	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	981	29.98	1.32	12	0.04	494.00	11206.00	26800	20220729	-44.74	14810	20230718	0.00	21000	-29.48	20230103	14810	0.00	20230718	26800	-44.74	20220729	14810	0.00	20230718	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
75	20230718	150318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14880	-130	5	-0.87	34236800	2292	195.90	15010	15010	14870	19510	10510	15010	14937.52	3.10	0	1	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	985	30.12	1.33	12	0.03	494.00	11206.00	26800	20220729	-44.48	14870	20230718	0.07	21000	-29.14	20230103	14870	0.07	20230718	26800	-44.48	20220729	14870	0.07	20230718	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
76	20230718	140316	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14900	-110	5	-0.73	28559180	1911	163.33	15010	15010	14900	19510	10510	15010	14944.63	3.10	0	1	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	987	30.16	1.33	12	0.03	494.00	11206.00	26800	20220729	-44.40	14900	20230718	0.00	21000	-29.05	20230103	14900	0.00	20230718	26800	-44.40	20220729	14900	0.00	20230718	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
77	20230718	130317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14990	-20	5	-0.13	18802500	1257	107.44	15010	15010	14900	19510	10510	15010	14958.23	3.10	0	1	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	993	30.34	1.34	12	0.02	494.00	11206.00	26800	20220729	-44.07	14900	20230718	0.60	21000	-28.62	20230103	14900	0.60	20230718	26800	-44.07	20220729	14900	0.60	20230718	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
78	20230718	120318	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14980	-30	5	-0.20	17831790	1192	101.88	15010	15010	14900	19510	10510	15010	14959.56	3.10	0	1	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	992	30.32	1.34	12	0.02	494.00	11206.00	26800	20220729	-44.10	14900	20230718	0.54	21000	-28.67	20230103	14900	0.54	20230718	26800	-44.10	20220729	14900	0.54	20230718	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
79	20230718	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-10	5	-0.07	9459880	631	53.93	15010	15010	14970	19510	10510	15010	14991.89	3.10	0	4	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	993	30.36	1.34	12	0.01	494.00	11206.00	26800	20220729	-44.03	14910	20230710	0.60	21000	-28.57	20230103	14910	0.60	20230710	26800	-44.03	20220729	14910	0.60	20230710	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
80	20230718	100315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-10	5	-0.07	8021530	535	45.73	15010	15010	14990	19510	10510	15010	14993.51	3.10	0	4	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	993	30.36	1.34	12	0.01	494.00	11206.00	26800	20220729	-44.03	14910	20230710	0.60	21000	-28.57	20230103	14910	0.60	20230710	26800	-44.03	20220729	14910	0.60	20230710	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
81	20230718	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-10	5	-0.07	210020	14	1.20	15010	15010	15000	19510	10510	15010	15001.43	3.10	0	0	15170	15090	15050	14970	14930	15070	14950	35	4500	500	10800	10	1	6621120	993	30.36	1.34	12	0.00	494.00	11206.00	26800	20220729	-44.03	14910	20230710	0.60	21000	-28.57	20230103	14910	0.60	20230710	26800	-44.03	20220729	14910	0.60	20230710	0.21	N	018120	500	35 억		205136	N	N	0	N	00	N
82	20230717	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15010	-120	5	-0.79	17625470	1170	60.03	15130	15130	15010	19660	10600	15130	15064.50	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	994	30.38	1.34	12	0.02	494.00	11206.00	26800	20220729	-43.99	14910	20230710	0.67	21000	-28.52	20230103	14910	0.67	20230710	26800	-43.99	20220729	14910	0.67	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
83	20230717	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	-60	5	-0.40	15340950	1018	52.23	15130	15130	15020	19660	10600	15130	15069.70	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	998	30.51	1.34	12	0.02	494.00	11206.00	26800	20220729	-43.77	14910	20230710	1.07	21000	-28.24	20230103	14910	1.07	20230710	26800	-43.77	20220729	14910	1.07	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
84	20230717	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15060	-70	5	-0.46	10964660	727	37.30	15130	15130	15030	19660	10600	15130	15082.06	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	997	30.49	1.34	12	0.01	494.00	11206.00	26800	20220729	-43.81	14910	20230710	1.01	21000	-28.29	20230103	14910	1.01	20230710	26800	-43.81	20220729	14910	1.01	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
85	20230717	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	-80	5	-0.53	9700260	643	32.99	15130	15130	15030	19660	10600	15130	15085.94	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	996	30.47	1.34	12	0.01	494.00	11206.00	26800	20220729	-43.84	14910	20230710	0.94	21000	-28.33	20230103	14910	0.94	20230710	26800	-43.84	20220729	14910	0.94	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
86	20230717	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	-80	5	-0.53	7879130	522	26.78	15130	15130	15050	19660	10600	15130	15094.12	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	996	30.47	1.34	12	0.01	494.00	11206.00	26800	20220729	-43.84	14910	20230710	0.94	21000	-28.33	20230103	14910	0.94	20230710	26800	-43.84	20220729	14910	0.94	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
87	20230717	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	0	3	0.00	6146170	407	20.88	15130	15130	15070	19660	10600	15130	15101.15	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	1002	30.63	1.35	12	0.01	494.00	11206.00	26800	20220729	-43.54	14910	20230710	1.48	21000	-27.95	20230103	14910	1.48	20230710	26800	-43.54	20220729	14910	1.48	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
88	20230717	100315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	0	3	0.00	2550070	169	8.67	15130	15130	15070	19660	10600	15130	15089.17	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	1002	30.63	1.35	12	0.00	494.00	11206.00	26800	20220729	-43.54	14910	20230710	1.48	21000	-27.95	20230103	14910	1.48	20230710	26800	-43.54	20220729	14910	1.48	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
89	20230717	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	0	3	0.00	90780	6	0.31	15130	15130	15130	19660	10600	15130	15130.00	3.10	0	0	15263	15196	15133	15066	15003	15230	15100	35	4530	500	10890	10	1	6621120	1002	30.63	1.35	12	0.00	494.00	11206.00	26800	20220729	-43.54	14910	20230710	1.48	21000	-27.95	20230103	14910	1.48	20230710	26800	-43.54	20220729	14910	1.48	20230710	0.22	N	018120	500	35 억		205436	N	N	0	N	00	N
90	20230714	160314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	-20	5	-0.13	29556460	1949	70.59	15070	15200	15070	19690	10610	15150	15164.94	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1002	30.63	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.54	14910	20230710	1.48	21000	-27.95	20230103	14910	1.48	20230710	26800	-43.54	20220729	14910	1.48	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
91	20230714	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	20	2	0.13	27589280	1819	65.88	15070	15200	15070	19690	10610	15150	15167.28	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1004	30.71	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.40	14910	20230710	1.74	21000	-27.76	20230103	14910	1.74	20230710	26800	-43.40	20220729	14910	1.74	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
92	20230714	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15190	40	2	0.26	27179280	1792	64.90	15070	15200	15070	19690	10610	15150	15167.01	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1006	30.75	1.36	12	0.03	494.00	11206.00	26800	20220729	-43.32	14910	20230710	1.88	21000	-27.67	20230103	14910	1.88	20230710	26800	-43.32	20220729	14910	1.88	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
93	20230714	130313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	50	2	0.33	25226670	1663	60.23	15070	15200	15070	19690	10610	15150	15169.37	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1006	30.77	1.36	12	0.03	494.00	11206.00	26800	20220729	-43.28	14910	20230710	1.95	21000	-27.62	20230103	14910	1.95	20230710	26800	-43.28	20220729	14910	1.95	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
94	20230714	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15180	30	2	0.20	20583160	1357	49.15	15070	15200	15070	19690	10610	15150	15168.14	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1005	30.73	1.35	12	0.02	494.00	11206.00	26800	20220729	-43.36	14910	20230710	1.81	21000	-27.71	20230103	14910	1.81	20230710	26800	-43.36	20220729	14910	1.81	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
95	20230714	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15110	-40	5	-0.26	18115920	1194	43.25	15070	15200	15070	19690	10610	15150	15172.46	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1000	30.59	1.35	12	0.02	494.00	11206.00	26800	20220729	-43.62	14910	20230710	1.34	21000	-28.05	20230103	14910	1.34	20230710	26800	-43.62	20220729	14910	1.34	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
96	20230714	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	50	2	0.33	14213030	937	33.94	15070	15200	15070	19690	10610	15150	15168.66	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	1006	30.77	1.36	12	0.01	494.00	11206.00	26800	20220729	-43.28	14910	20230710	1.95	21000	-27.62	20230103	14910	1.95	20230710	26800	-43.28	20220729	14910	1.95	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
97	20230714	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	-80	5	-0.53	30140	2	0.07	15070	15070	15070	19690	10610	15150	15070.00	3.11	0	0	15236	15192	15156	15112	15076	15175	15095	35	4540	500	10900	10	1	6621120	998	30.51	1.34	12	0.00	494.00	11206.00	26800	20220729	-43.77	14910	20230710	1.07	21000	-28.24	20230103	14910	1.07	20230710	26800	-43.77	20220729	14910	1.07	20230710	0.22	N	018120	500	35 억		206093	N	N	0	N	00	N
98	20230713	160314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	40	2	0.26	41815230	2761	88.72	15200	15200	15120	19640	10580	15110	15144.96	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1003	30.67	1.35	12	0.04	494.00	11206.00	26800	20220729	-43.47	14910	20230710	1.61	21000	-27.86	20230103	14910	1.61	20230710	26800	-43.47	20220729	14910	1.61	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
99	20230713	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15160	50	2	0.33	38103050	2516	80.85	15200	15200	15120	19640	10580	15110	15144.30	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1004	30.69	1.35	12	0.04	494.00	11206.00	26800	20220729	-43.43	14910	20230710	1.68	21000	-27.81	20230103	14910	1.68	20230710	26800	-43.43	20220729	14910	1.68	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
100	20230713	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	40	2	0.26	37194480	2456	78.92	15200	15200	15120	19640	10580	15110	15144.33	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1003	30.67	1.35	12	0.04	494.00	11206.00	26800	20220729	-43.47	14910	20230710	1.61	21000	-27.86	20230103	14910	1.61	20230710	26800	-43.47	20220729	14910	1.61	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
101	20230713	130313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	40	2	0.26	34273540	2263	72.72	15200	15200	15120	19640	10580	15110	15145.18	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1003	30.67	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.47	14910	20230710	1.61	21000	-27.86	20230103	14910	1.61	20230710	26800	-43.47	20220729	14910	1.61	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
102	20230713	120309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	40	2	0.26	29522300	1949	62.63	15200	15200	15120	19640	10580	15110	15147.41	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1003	30.67	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.47	14910	20230710	1.61	21000	-27.86	20230103	14910	1.61	20230710	26800	-43.47	20220729	14910	1.61	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
103	20230713	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	20	2	0.13	14145150	934	30.01	15200	15200	15120	19640	10580	15110	15144.70	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1002	30.63	1.35	12	0.01	494.00	11206.00	26800	20220729	-43.54	14910	20230710	1.48	21000	-27.95	20230103	14910	1.48	20230710	26800	-43.54	20220729	14910	1.48	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
104	20230713	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	30	2	0.20	8983160	593	19.06	15200	15200	15120	19640	10580	15110	15148.67	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1002	30.65	1.35	12	0.01	494.00	11206.00	26800	20220729	-43.51	14910	20230710	1.54	21000	-27.90	20230103	14910	1.54	20230710	26800	-43.51	20220729	14910	1.54	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
105	20230713	090249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	90	2	0.60	805600	53	1.70	15200	15200	15200	19640	10580	15110	15200.00	3.12	0	0	16063	15586	15263	14786	14463	15825	15025	35	4530	500	10870	10	1	6621120	1006	30.77	1.36	12	0.00	494.00	11206.00	26800	20220729	-43.28	14910	20230710	1.95	21000	-27.62	20230103	14910	1.95	20230710	26800	-43.28	20220729	14910	1.95	20230710	0.20	N	018120	500	35 억		206696	N	N	0	N	00	N
106	20230712	160310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15110	170	2	1.14	47007090	3112	95.81	15000	15740	14940	19420	10460	14940	15105.11	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1000	30.59	1.35	12	0.05	494.00	11206.00	26800	20220729	-43.62	14910	20230710	1.34	21000	-28.05	20230103	14910	1.34	20230710	26800	-43.62	20220729	14910	1.34	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
107	20230712	150309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	160	2	1.07	44954860	2976	91.63	15000	15740	14940	19420	10460	14940	15105.80	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1000	30.57	1.35	12	0.04	494.00	11206.00	26800	20220729	-43.66	14910	20230710	1.27	21000	-28.10	20230103	14910	1.27	20230710	26800	-43.66	20220729	14910	1.27	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
108	20230712	140307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15120	180	2	1.20	40809680	2701	83.16	15000	15740	14940	19420	10460	14940	15109.10	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1001	30.61	1.35	12	0.04	494.00	11206.00	26800	20220729	-43.58	14910	20230710	1.41	21000	-28.00	20230103	14910	1.41	20230710	26800	-43.58	20220729	14910	1.41	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
109	20230712	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	190	2	1.27	38798900	2568	79.06	15000	15740	14940	19420	10460	14940	15108.61	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1002	30.63	1.35	12	0.04	494.00	11206.00	26800	20220729	-43.54	14910	20230710	1.48	21000	-27.95	20230103	14910	1.48	20230710	26800	-43.54	20220729	14910	1.48	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
110	20230712	120310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	160	2	1.07	33527230	2219	68.32	15000	15740	14940	19420	10460	14940	15109.16	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1000	30.57	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.66	14910	20230710	1.27	21000	-28.10	20230103	14910	1.27	20230710	26800	-43.66	20220729	14910	1.27	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
111	20230712	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	200	2	1.34	32378420	2143	65.98	15000	15740	14940	19420	10460	14940	15108.92	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1002	30.65	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.51	14910	20230710	1.54	21000	-27.90	20230103	14910	1.54	20230710	26800	-43.51	20220729	14910	1.54	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
112	20230712	100312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15180	240	2	1.61	31215060	2066	63.61	15000	15740	14940	19420	10460	14940	15108.94	3.14	0	-9	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	1005	30.73	1.35	12	0.03	494.00	11206.00	26800	20220729	-43.36	14910	20230710	1.81	21000	-27.71	20230103	14910	1.81	20230710	26800	-43.36	20220729	14910	1.81	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
113	20230712	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	60	2	0.40	3510000	234	7.20	15000	15000	15000	19420	10460	14940	15000.00	3.14	0	0	15060	15000	14960	14900	14860	14980	14880	35	4480	500	10750	10	1	6621120	993	30.36	1.34	12	0.00	494.00	11206.00	26800	20220729	-44.03	14910	20230710	0.60	21000	-28.57	20230103	14910	0.60	20230710	26800	-44.03	20220729	14910	0.60	20230710	0.20	N	018120	500	35 억		207805	N	N	0	N	00	N
114	20230711	160307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-20	5	-0.13	48551000	3248	70.75	14970	15020	14920	19440	10480	14960	14947.97	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	989	30.24	1.33	12	0.05	494.00	11206.00	26800	20220729	-44.25	14910	20230710	0.20	21000	-28.86	20230103	14910	0.20	20230710	26800	-44.25	20220729	14910	0.20	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
115	20230711	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	10	2	0.07	48012720	3212	69.96	14970	15020	14920	19440	10480	14960	14947.92	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	991	30.30	1.34	12	0.05	494.00	11206.00	26800	20220729	-44.14	14910	20230710	0.40	21000	-28.71	20230103	14910	0.40	20230710	26800	-44.14	20220729	14910	0.40	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
116	20230711	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	20	2	0.13	43043170	2880	62.73	14970	15020	14920	19440	10480	14960	14945.55	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	992	30.32	1.34	12	0.04	494.00	11206.00	26800	20220729	-44.10	14910	20230710	0.47	21000	-28.67	20230103	14910	0.47	20230710	26800	-44.10	20220729	14910	0.47	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
117	20230711	130304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	30	2	0.20	40367180	2701	58.83	14970	15020	14920	19440	10480	14960	14945.27	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	993	30.34	1.34	12	0.04	494.00	11206.00	26800	20220729	-44.07	14910	20230710	0.54	21000	-28.62	20230103	14910	0.54	20230710	26800	-44.07	20220729	14910	0.54	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
118	20230711	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	0	3	0.00	32675160	2187	47.64	14970	15020	14920	19440	10480	14960	14940.63	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	991	30.28	1.33	12	0.03	494.00	11206.00	26800	20220729	-44.18	14910	20230710	0.34	21000	-28.76	20230103	14910	0.34	20230710	26800	-44.18	20220729	14910	0.34	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
119	20230711	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	0	3	0.00	26815450	1795	39.10	14970	15020	14920	19440	10480	14960	14938.97	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	991	30.28	1.33	12	0.03	494.00	11206.00	26800	20220729	-44.18	14910	20230710	0.34	21000	-28.76	20230103	14910	0.34	20230710	26800	-44.18	20220729	14910	0.34	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
120	20230711	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-30	5	-0.20	2839460	190	4.14	14970	15020	14920	19440	10480	14960	14944.53	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	989	30.22	1.33	12	0.00	494.00	11206.00	26800	20220729	-44.29	14910	20230710	0.13	21000	-28.90	20230103	14910	0.13	20230710	26800	-44.29	20220729	14910	0.13	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
121	20230711	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	10	2	0.07	44910	3	0.07	14970	14970	14970	19440	10480	14960	14970.00	3.16	0	-2	15300	15130	15020	14850	14740	15075	14795	35	4480	500	10770	10	1	6621120	991	30.30	1.34	12	0.00	494.00	11206.00	26800	20220729	-44.14	14910	20230710	0.40	21000	-28.71	20230103	14910	0.40	20230710	26800	-44.14	20220729	14910	0.40	20230710	0.20	N	018120	500	35 억		209360	N	N	0	N	00	N
122	20230710	160307	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14960	-230	5	-1.51	68773480	4581	128.61	15190	15190	14910	19740	10640	15190	15012.77	3.17	0	-15	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	991	30.28	1.33	12	0.07	494.00	11206.00	26800	20220729	-44.18	14910	20230710	0.34	21000	-28.76	20230103	14910	0.34	20230710	26800	-44.18	20220729	14910	0.34	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
123	20230710	150305	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14950	-240	5	-1.58	65813650	4383	123.05	15190	15190	14910	19740	10640	15190	15015.66	3.17	0	-11	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	990	30.26	1.33	12	0.07	494.00	11206.00	26800	20220729	-44.22	14910	20230710	0.27	21000	-28.81	20230103	14910	0.27	20230710	26800	-44.22	20220729	14910	0.27	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
124	20230710	140303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15020	-170	5	-1.12	63657740	4239	119.01	15190	15190	14910	19740	10640	15190	15017.16	3.17	0	-10	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	994	30.40	1.34	12	0.06	494.00	11206.00	26800	20220729	-43.96	14910	20230710	0.74	21000	-28.48	20230103	14910	0.74	20230710	26800	-43.96	20220729	14910	0.74	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
125	20230710	130301	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15050	-140	5	-0.92	62758870	4179	117.32	15190	15190	14910	19740	10640	15190	15017.68	3.17	0	-15	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	996	30.47	1.34	12	0.06	494.00	11206.00	26800	20220729	-43.84	14910	20230710	0.94	21000	-28.33	20230103	14910	0.94	20230710	26800	-43.84	20220729	14910	0.94	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
126	20230710	120307	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15000	-190	5	-1.25	56530470	3763	105.64	15190	15190	14910	19740	10640	15190	15022.71	3.17	0	-15	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	993	30.36	1.34	12	0.06	494.00	11206.00	26800	20220729	-44.03	14910	20230710	0.60	21000	-28.57	20230103	14910	0.60	20230710	26800	-44.03	20220729	14910	0.60	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
127	20230710	110308	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14990	-200	5	-1.32	42393120	2817	79.08	15190	15190	14990	19740	10640	15190	15049.03	3.17	0	-15	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	993	30.34	1.34	12	0.04	494.00	11206.00	26800	20220729	-44.07	14990	20230710	0.00	21000	-28.62	20230103	14990	0.00	20230710	26800	-44.07	20220729	14990	0.00	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
128	20230710	100306	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15070	-120	5	-0.79	30898670	2051	57.58	15190	15190	14990	19740	10640	15190	15065.17	3.17	0	-15	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	998	30.51	1.34	12	0.03	494.00	11206.00	26800	20220729	-43.77	14990	20230710	0.53	21000	-28.24	20230103	14990	0.53	20230710	26800	-43.77	20220729	14990	0.53	20230710	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
129	20230710	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	-20	5	-0.13	6227730	410	11.51	15190	15190	15170	19740	10640	15190	15189.59	3.17	0	-11	15790	15490	15300	15000	14810	15395	14905	35	4550	500	10930	10	1	6621120	1004	30.71	1.35	12	0.01	494.00	11206.00	26800	20220729	-43.40	15110	20230707	0.40	21000	-27.76	20230103	15110	0.40	20230707	26800	-43.40	20220729	15110	0.40	20230707	0.21	N	018120	500	35 억		210073	N	N	0	N	00	N
130	20230707	160302	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15190	-410	5	-2.63	54540590	3562	123.47	15600	15600	15110	20250	10920	15600	15314.02	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1006	30.75	1.36	12	0.05	494.00	11206.00	26800	20220729	-43.32	15110	20230707	0.53	21000	-27.67	20230103	15110	0.53	20230707	26800	-43.32	20220729	15110	0.53	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
131	20230707	150303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15190	-410	5	-2.63	51837490	3384	117.30	15600	15600	15110	20250	10920	15600	15318.41	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1006	30.75	1.36	12	0.05	494.00	11206.00	26800	20220729	-43.32	15110	20230707	0.53	21000	-27.67	20230103	15110	0.53	20230707	26800	-43.32	20220729	15110	0.53	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
132	20230707	140308	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15290	-310	5	-1.99	48190700	3144	108.98	15600	15600	15110	20250	10920	15600	15327.83	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1012	30.95	1.36	12	0.05	494.00	11206.00	26800	20220729	-42.95	15110	20230707	1.19	21000	-27.19	20230103	15110	1.19	20230707	26800	-42.95	20220729	15110	1.19	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
133	20230707	130306	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15270	-330	5	-2.12	34186100	2223	77.05	15600	15600	15270	20250	10920	15600	15378.36	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1011	30.91	1.36	12	0.03	494.00	11206.00	26800	20220729	-43.02	15270	20230707	0.00	21000	-27.29	20230103	15270	0.00	20230707	26800	-43.02	20220729	15270	0.00	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
134	20230707	120306	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15300	-300	5	-1.92	27380070	1778	61.63	15600	15600	15270	20250	10920	15600	15399.36	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1013	30.97	1.37	12	0.03	494.00	11206.00	26800	20220729	-42.91	15270	20230707	0.20	21000	-27.14	20230103	15270	0.20	20230707	26800	-42.91	20220729	15270	0.20	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
135	20230707	110306	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15400	-200	5	-1.28	12388950	799	27.69	15600	15600	15400	20250	10920	15600	15505.57	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1020	31.17	1.37	12	0.01	494.00	11206.00	26800	20220729	-42.54	15400	20230707	0.00	21000	-26.67	20230103	15400	0.00	20230707	26800	-42.54	20220729	15400	0.00	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
136	20230707	100305	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15500	-100	5	-0.64	7475560	481	16.67	15600	15600	15500	20250	10920	15600	15541.70	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	26800	20220729	-42.16	15500	20230707	0.00	21000	-26.19	20230103	15500	0.00	20230707	26800	-42.16	20220729	15500	0.00	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
137	20230707	090303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15600	0	3	0.00	62400	4	0.14	15600	15600	15600	20250	10920	15600	15600.00	3.18	0	0	15973	15786	15693	15506	15413	15740	15460	35	4665	500	11230	10	1	6621120	1033	31.58	1.39	12	0.00	494.00	11206.00	26800	20220729	-41.79	15600	20230707	0.00	21000	-25.71	20230103	15600	0.00	20230707	26800	-41.79	20220729	15600	0.00	20230707	0.19	N	018120	500	35 억		210447	N	N	0	N	00	N
138	20230706	160303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15600	-250	5	-1.58	45243630	2883	113.01	15780	15880	15600	20600	11100	15850	15693.20	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1033	31.58	1.39	12	0.04	494.00	11206.00	26800	20220729	-41.79	15600	20230706	0.00	21000	-25.71	20230103	15600	0.00	20230706	26800	-41.79	20220729	15600	0.00	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
139	20230706	150304	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15620	-230	5	-1.45	43792730	2790	109.37	15780	15880	15610	20600	11100	15850	15696.21	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1034	31.62	1.39	12	0.04	494.00	11206.00	26800	20220729	-41.72	15610	20230706	0.06	21000	-25.62	20230103	15610	0.06	20230706	26800	-41.72	20220729	15610	0.06	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
140	20230706	140303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15630	-220	5	-1.39	37120470	2363	92.63	15780	15880	15620	20600	11100	15850	15708.92	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1035	31.64	1.39	12	0.04	494.00	11206.00	26800	20220729	-41.68	15620	20230706	0.06	21000	-25.57	20230103	15620	0.06	20230706	26800	-41.68	20220729	15620	0.06	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
141	20230706	130303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15640	-210	5	-1.32	34322720	2184	85.61	15780	15880	15630	20600	11100	15850	15715.41	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1036	31.66	1.40	12	0.03	494.00	11206.00	26800	20220729	-41.64	15630	20230706	0.06	21000	-25.52	20230103	15630	0.06	20230706	26800	-41.64	20220729	15630	0.06	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
142	20230706	120304	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15640	-210	5	-1.32	31601900	2010	78.79	15780	15880	15640	20600	11100	15850	15722.21	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1036	31.66	1.40	12	0.03	494.00	11206.00	26800	20220729	-41.64	15640	20230706	0.00	21000	-25.52	20230103	15640	0.00	20230706	26800	-41.64	20220729	15640	0.00	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
143	20230706	110307	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15750	-100	5	-0.63	15602180	990	38.81	15780	15880	15700	20600	11100	15850	15759.60	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1043	31.88	1.41	12	0.01	494.00	11206.00	26800	20220729	-41.23	15700	20230706	0.32	21000	-25.00	20230103	15700	0.32	20230706	26800	-41.23	20220729	15700	0.32	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
144	20230706	100302	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15800	-50	5	-0.32	6965830	441	17.29	15780	15880	15700	20600	11100	15850	15795.28	3.18	0	-3	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1046	31.98	1.41	12	0.01	494.00	11206.00	26800	20220729	-41.04	15700	20230706	0.64	21000	-24.76	20230103	15700	0.64	20230706	26800	-41.04	20220729	15700	0.64	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
145	20230706	090302	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15850	0	3	0.00	315810	20	0.78	15780	15850	15780	20600	11100	15850	15783.89	3.18	0	-1	16090	15970	15880	15760	15670	15925	15715	35	4750	500	11410	10	1	6621120	1049	32.09	1.41	12	0.00	494.00	11206.00	26800	20220729	-40.86	15780	20230706	0.44	21000	-24.52	20230103	15780	0.44	20230706	26800	-40.86	20220729	15780	0.44	20230706	0.20	N	018120	500	35 억		210796	N	N	0	N	00	N
146	20230705	160303	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15850	-110	5	-0.69	40532780	2550	62.35	15960	16000	15790	20700	11180	15960	15895.26	3.19	0	-7	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1049	32.09	1.41	12	0.04	494.00	11206.00	26800	20220729	-40.86	15790	20230705	0.38	21000	-24.52	20230103	15790	0.38	20230705	26800	-40.86	20220729	15790	0.38	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
147	20230705	150302	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15870	-90	5	-0.56	36696920	2308	56.43	15960	16000	15790	20700	11180	15960	15899.88	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1051	32.13	1.42	12	0.03	494.00	11206.00	26800	20220729	-40.78	15790	20230705	0.51	21000	-24.43	20230103	15790	0.51	20230705	26800	-40.78	20220729	15790	0.51	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
148	20230705	140259	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15890	-70	5	-0.44	33114690	2082	50.90	15960	16000	15800	20700	11180	15960	15905.23	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1052	32.17	1.42	12	0.03	494.00	11206.00	26800	20220729	-40.71	15800	20230705	0.57	21000	-24.33	20230103	15800	0.57	20230705	26800	-40.71	20220729	15800	0.57	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
149	20230705	130300	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15880	-80	5	-0.50	29904660	1879	45.94	15960	16000	15800	20700	11180	15960	15915.20	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1051	32.15	1.42	12	0.03	494.00	11206.00	26800	20220729	-40.75	15800	20230705	0.51	21000	-24.38	20230103	15800	0.51	20230705	26800	-40.75	20220729	15800	0.51	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
150	20230705	120300	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15900	-60	5	-0.38	29348940	1844	45.09	15960	16000	15800	20700	11180	15960	15915.91	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1053	32.19	1.42	12	0.03	494.00	11206.00	26800	20220729	-40.67	15800	20230705	0.63	21000	-24.29	20230103	15800	0.63	20230705	26800	-40.67	20220729	15800	0.63	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
151	20230705	110301	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15940	-20	5	-0.13	14711250	922	22.54	15960	16000	15920	20700	11180	15960	15955.80	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	26800	20220729	-40.52	15920	20230705	0.13	21000	-24.10	20230103	15920	0.13	20230705	26800	-40.52	20220729	15920	0.13	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
152	20230705	100300	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15940	-20	5	-0.13	11302780	708	17.31	15960	16000	15940	20700	11180	15960	15964.38	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	26800	20220729	-40.52	15940	20230705	0.00	21000	-24.10	20230103	15940	0.00	20230705	26800	-40.52	20220729	15940	0.00	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
153	20230705	090259	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15940	-20	5	-0.13	3492080	219	5.35	15960	15960	15940	20700	11180	15960	15945.57	3.19	0	-3	16280	16120	16040	15880	15800	16080	15840	35	4760	500	11490	10	1	6621120	1055	32.27	1.42	12	0.00	494.00	11206.00	26800	20220729	-40.52	15940	20230705	0.00	21000	-24.10	20230103	15940	0.00	20230705	26800	-40.52	20220729	15940	0.00	20230705	0.21	N	018120	500	35 억		211300	N	N	0	N	00	N
154	20230704	160259	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	15960	-260	5	-1.60	65668020	4090	194.30	16150	16200	15960	21050	11360	16220	16055.75	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1057	32.31	1.42	12	0.06	494.00	11206.00	26800	20220729	-40.45	15960	20230704	0.00	21000	-24.00	20230103	15960	0.00	20230704	26800	-40.45	20220729	15960	0.00	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
155	20230704	150257	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16090	-130	5	-0.80	63513160	3955	187.89	16150	16200	15980	21050	11360	16220	16058.95	3.20	0	132	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1065	32.57	1.44	12	0.06	494.00	11206.00	26800	20220729	-39.96	15980	20230704	0.69	21000	-23.38	20230103	15980	0.69	20230704	26800	-39.96	20220729	15980	0.69	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
156	20230704	140259	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16080	-140	5	-0.86	46203340	2873	136.48	16150	16200	16000	21050	11360	16220	16081.91	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1065	32.55	1.43	12	0.04	494.00	11206.00	26800	20220729	-40.00	16000	20230704	0.50	21000	-23.43	20230103	16000	0.50	20230704	26800	-40.00	20220729	16000	0.50	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
157	20230704	130256	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16100	-120	5	-0.74	30321210	1883	89.45	16150	16200	16070	21050	11360	16220	16102.61	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1066	32.59	1.44	12	0.03	494.00	11206.00	26800	20220729	-39.93	16070	20230704	0.19	21000	-23.33	20230103	16070	0.19	20230704	26800	-39.93	20220729	16070	0.19	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
158	20230704	120258	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16100	-120	5	-0.74	26875810	1669	79.29	16150	16200	16070	21050	11360	16220	16102.94	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1066	32.59	1.44	12	0.03	494.00	11206.00	26800	20220729	-39.93	16070	20230704	0.19	21000	-23.33	20230103	16070	0.19	20230704	26800	-39.93	20220729	16070	0.19	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
159	20230704	110254	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16100	-120	5	-0.74	23290680	1446	68.69	16150	16200	16070	21050	11360	16220	16106.97	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1066	32.59	1.44	12	0.02	494.00	11206.00	26800	20220729	-39.93	16070	20230704	0.19	21000	-23.33	20230103	16070	0.19	20230704	26800	-39.93	20220729	16070	0.19	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
160	20230704	100255	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16130	-90	5	-0.55	19750500	1226	58.24	16150	16200	16070	21050	11360	16220	16109.71	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1068	32.65	1.44	12	0.02	494.00	11206.00	26800	20220729	-39.81	16070	20230704	0.37	21000	-23.19	20230103	16070	0.37	20230704	26800	-39.81	20220729	16070	0.37	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
161	20230704	090255	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	16130	-90	5	-0.55	3792330	235	11.16	16150	16200	16130	21050	11360	16220	16137.57	3.20	0	0	16326	16272	16236	16182	16146	16255	16165	35	4845	500	11670	10	1	6621120	1068	32.65	1.44	12	0.00	494.00	11206.00	26800	20220729	-39.81	16130	20230704	0.00	21000	-23.19	20230103	16130	0.00	20230704	26800	-39.81	20220729	16130	0.00	20230704	0.21	N	018120	500	35 억		211800	N	N	0	N	00	N
162	20230703	160253	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	16220	-50	5	-0.31	34169680	2105	188.79	16270	16290	16200	21150	11390	16270	16232.68	3.20	0	-33	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1074	32.83	1.45	12	0.03	494.00	11206.00	26800	20220729	-39.48	16200	20230703	0.12	21000	-22.76	20230103	16200	0.12	20230703	26800	-39.48	20220729	16200	0.12	20230703	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
163	20230703	150255	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	16220	-50	5	-0.31	30118570	1855	166.37	16270	16290	16200	21150	11390	16270	16236.43	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1074	32.83	1.45	12	0.03	494.00	11206.00	26800	20220729	-39.48	16200	20230703	0.12	21000	-22.76	20230103	16200	0.12	20230703	26800	-39.48	20220729	16200	0.12	20230703	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
164	20230703	140255	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	16240	-30	5	-0.18	25156630	1549	138.92	16270	16290	16200	21150	11390	16270	16240.56	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1075	32.87	1.45	12	0.02	494.00	11206.00	26800	20220729	-39.40	16200	20230703	0.25	21000	-22.67	20230103	16200	0.25	20230703	26800	-39.40	20220729	16200	0.25	20230703	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
165	20230703	130253	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	16250	-20	5	-0.12	23856830	1469	131.75	16270	16290	16200	21150	11390	16270	16240.18	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1076	32.89	1.45	12	0.02	494.00	11206.00	26800	20220729	-39.37	16200	20230703	0.31	21000	-22.62	20230103	16200	0.31	20230703	26800	-39.37	20220729	16200	0.31	20230703	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
166	20230703	120253	00	50.00	KOSDAQ	신저가	음식.담배	N	N	N	N	50	N	16250	-20	5	-0.12	11855020	729	65.38	16270	16290	16240	21150	11390	16270	16262.03	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1076	32.89	1.45	12	0.01	494.00	11206.00	26800	20220729	-39.37	16240	20230703	0.06	21000	-22.62	20230103	16240	0.06	20230703	26800	-39.37	20220729	16240	0.06	20230703	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
167	20230703	110255	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16290	20	2	0.12	7808940	480	43.05	16270	16290	16250	21150	11390	16270	16268.62	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1079	32.98	1.45	12	0.01	494.00	11206.00	26800	20220729	-39.22	16240	20230630	0.31	21000	-22.43	20230103	16240	0.31	20230630	26800	-39.22	20220729	16240	0.31	20230630	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
168	20230703	100250	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16280	10	2	0.06	5871970	361	32.38	16270	16280	16250	21150	11390	16270	16265.84	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1078	32.96	1.45	12	0.01	494.00	11206.00	26800	20220729	-39.25	16240	20230630	0.25	21000	-22.48	20230103	16240	0.25	20230630	26800	-39.25	20220729	16240	0.25	20230630	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N
169	20230703	090251	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	16270	0	3	0.00	0	0	0.00	0	0	0	21150	11390	16270	0.00	3.20	0	0	16556	16412	16326	16182	16096	16370	16140	35	4880	500	11710	10	1	6621120	1077	32.94	1.45	12	0.00	494.00	11206.00	26800	20220729	-39.29	16240	20230630	0.18	21000	-22.52	20230103	16240	0.18	20230630	26800	-39.29	20220729	16240	0.18	20230630	0.21	N	018120	500	35 억		212183	N	N	0	N	00	N