KissMeData/357230/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	161155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8830	120	2	1.38	175151940	19985	84.84	8720	8950	8700	11320	6100	8710	8764.17	1.66	0	-1213	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1829	15.94	1.23	12	0.10	554.00	7157.00	13094	20220803	-32.56	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	13600	-35.07	20220803	6890	28.16	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
3	20230731	151153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8810	100	2	1.15	174305520	19889	84.43	8720	8950	8700	11320	6100	8710	8763.92	1.66	0	-1214	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1825	15.90	1.23	12	0.10	554.00	7157.00	13094	20220803	-32.72	6720	20220928	31.10	10150	-13.20	20230704	6890	27.87	20230104	13600	-35.22	20220803	6890	27.87	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
4	20230731	141201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8720	10	2	0.11	151282080	17259	73.26	8720	8950	8710	11320	6100	8710	8765.40	1.66	0	-827	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1806	15.74	1.22	12	0.08	554.00	7157.00	13094	20220803	-33.40	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	13600	-35.88	20220803	6890	26.56	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
5	20230731	131204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	0	3	0.00	130956300	14930	63.38	8720	8950	8710	11320	6100	8710	8771.35	1.66	0	-429	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1804	15.72	1.22	12	0.07	554.00	7157.00	13094	20220803	-33.48	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	13600	-35.96	20220803	6890	26.42	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
6	20230731	121211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8720	10	2	0.11	107416390	12230	51.92	8720	8950	8720	11320	6100	8710	8783.02	1.66	0	240	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1806	15.74	1.22	12	0.06	554.00	7157.00	13094	20220803	-33.40	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	13600	-35.88	20220803	6890	26.56	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
7	20230731	111213	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8830	120	2	1.38	82664050	9400	39.90	8720	8950	8720	11320	6100	8710	8794.05	1.66	0	33	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1829	15.94	1.23	12	0.05	554.00	7157.00	13094	20220803	-32.56	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	13600	-35.07	20220803	6890	28.16	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
8	20230731	101210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8830	120	2	1.38	63749440	7253	30.79	8720	8950	8720	11320	6100	8710	8789.39	1.66	0	556	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1829	15.94	1.23	12	0.04	554.00	7157.00	13094	20220803	-32.56	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	13600	-35.07	20220803	6890	28.16	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
9	20230731	091157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8810	100	2	1.15	1908020	217	0.92	8720	8810	8720	11320	6100	8710	8792.72	1.66	0	-96	8943	8826	8663	8546	8383	8850	8570	104	2610	500	6090	10	1	20711686	1825	15.90	1.23	12	0.00	554.00	7157.00	13094	20220803	-32.72	6720	20220928	31.10	10150	-13.20	20230704	6890	27.87	20230104	13600	-35.22	20220803	6890	27.87	20230104	1.81	N	357230	500	103 억		342917	N	N	0	N	00	N
10	20230728	161200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	50	2	0.58	203160760	23557	67.99	8710	8780	8500	11250	6070	8660	8622.15	1.65	0	1972	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1804	15.72	1.22	12	0.11	554.00	7157.00	13094	20220803	-33.48	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	13600	-35.96	20220803	6890	26.42	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
11	20230728	151157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8650	-10	5	-0.12	194068040	22512	64.97	8710	8780	8500	11250	6070	8660	8620.65	1.65	0	2060	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1792	15.61	1.21	12	0.11	554.00	7157.00	13094	20220803	-33.94	6720	20220928	28.72	10150	-14.78	20230704	6890	25.54	20230104	13600	-36.40	20220803	6890	25.54	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
12	20230728	141155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8640	-20	5	-0.23	138638050	16068	46.37	8710	8780	8500	11250	6070	8660	8628.21	1.65	0	1828	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1789	15.60	1.21	12	0.08	554.00	7157.00	13094	20220803	-34.02	6720	20220928	28.57	10150	-14.88	20230704	6890	25.40	20230104	13600	-36.47	20220803	6890	25.40	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
13	20230728	131159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8670	10	2	0.12	119685980	13878	40.05	8710	8780	8500	11250	6070	8660	8624.15	1.65	0	2757	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1796	15.65	1.21	12	0.07	554.00	7157.00	13094	20220803	-33.79	6720	20220928	29.02	10150	-14.58	20230704	6890	25.83	20230104	13600	-36.25	20220803	6890	25.83	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
14	20230728	121157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	50	2	0.58	102982220	11960	34.52	8710	8780	8500	11250	6070	8660	8610.55	1.65	0	2683	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1804	15.72	1.22	12	0.06	554.00	7157.00	13094	20220803	-33.48	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	13600	-35.96	20220803	6890	26.42	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
15	20230728	111203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8590	-70	5	-0.81	51688920	6002	17.32	8710	8780	8500	11250	6070	8660	8611.95	1.65	0	604	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1779	15.51	1.20	12	0.03	554.00	7157.00	13094	20220803	-34.40	6720	20220928	27.83	10150	-15.37	20230704	6890	24.67	20230104	13600	-36.84	20220803	6890	24.67	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
16	20230728	101154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8630	-30	5	-0.35	30142010	3502	10.11	8710	8780	8500	11250	6070	8660	8607.08	1.65	0	310	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1787	15.58	1.21	12	0.02	554.00	7157.00	13094	20220803	-34.09	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	13600	-36.54	20220803	6890	25.25	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
17	20230728	091203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8570	-90	5	-1.04	12712480	1488	4.29	8710	8710	8500	11250	6070	8660	8543.33	1.65	0	621	8953	8806	8533	8386	8113	8880	8460	104	2590	500	6060	10	1	20711686	1775	15.47	1.20	12	0.01	554.00	7157.00	13094	20220803	-34.55	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	13600	-36.99	20220803	6890	24.38	20230104	1.92	N	357230	500	103 억		340945	N	N	0	N	00	N
18	20230727	161153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8660	390	2	4.72	296110470	34573	24.68	8270	8680	8260	10750	5790	8270	8564.87	1.61	23887	8464	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1794	15.63	1.21	12	0.17	554.00	7157.00	13094	20220803	-33.86	6720	20220928	28.87	10150	-14.68	20230704	6890	25.69	20230104	13600	-36.32	20220803	6890	25.69	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
19	20230727	151154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8640	370	2	4.47	290855340	33965	24.24	8270	8680	8260	10750	5790	8270	8563.46	1.61	23887	8489	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1789	15.60	1.21	12	0.16	554.00	7157.00	13094	20220803	-34.02	6720	20220928	28.57	10150	-14.88	20230704	6890	25.40	20230104	13600	-36.47	20220803	6890	25.40	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
20	20230727	141148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8640	370	2	4.47	277658820	32441	23.16	8270	8680	8260	10750	5790	8270	8558.97	1.61	23887	9249	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1789	15.60	1.21	12	0.16	554.00	7157.00	13094	20220803	-34.02	6720	20220928	28.57	10150	-14.88	20230704	6890	25.40	20230104	13600	-36.47	20220803	6890	25.40	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
21	20230727	131147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8570	300	2	3.63	237806940	27814	19.85	8270	8680	8260	10750	5790	8270	8549.99	1.61	23887	6235	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1775	15.47	1.20	12	0.13	554.00	7157.00	13094	20220803	-34.55	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	13600	-36.99	20220803	6890	24.38	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
22	20230727	121150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	250	2	3.02	225984580	26435	18.87	8270	8680	8260	10750	5790	8270	8548.78	1.61	23887	6542	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1765	15.38	1.19	12	0.13	554.00	7157.00	13094	20220803	-34.93	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	13600	-37.35	20220803	6890	23.66	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
23	20230727	111153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8650	380	2	4.59	178686260	20912	14.93	8270	8660	8260	10750	5790	8270	8544.79	1.61	23887	6109	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1792	15.61	1.21	12	0.10	554.00	7157.00	13094	20220803	-33.94	6720	20220928	28.72	10150	-14.78	20230704	6890	25.54	20230104	13600	-36.40	20220803	6890	25.54	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
24	20230727	101149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8550	280	2	3.39	123939450	14558	10.39	8270	8610	8260	10750	5790	8270	8513.64	1.61	23887	3788	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1771	15.43	1.19	12	0.07	554.00	7157.00	13094	20220803	-34.70	6720	20220928	27.23	10150	-15.76	20230704	6890	24.09	20230104	13600	-37.13	20220803	6890	24.09	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
25	20230727	091148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8380	110	2	1.33	10705990	1285	0.92	8270	8380	8260	10750	5790	8270	8331.94	1.61	23887	84	8670	8470	8260	8060	7850	8365	7955	104	2480	500	5780	10	1	20711686	1736	15.13	1.17	12	0.01	554.00	7157.00	13094	20220803	-36.00	6720	20220928	24.70	10150	-17.44	20230704	6890	21.63	20230104	13600	-38.38	20220803	6890	21.63	20230104	1.76	N	357230	500	103 억		332481	N	N	0	N	00	N
26	20230726	161146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8270	-230	5	-2.71	1148452170	140080	75.80	8410	8460	8050	11050	5950	8500	8198.53	1.49	0	30129	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1713	14.93	1.16	12	0.68	554.00	7157.00	13094	20220803	-36.84	6720	20220928	23.07	10150	-18.52	20230704	6890	20.03	20230104	13600	-39.19	20220803	6890	20.03	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
27	20230726	151152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8270	-230	5	-2.71	1135592510	138526	74.95	8410	8460	8050	11050	5950	8500	8197.68	1.49	0	29615	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1713	14.93	1.16	12	0.67	554.00	7157.00	13094	20220803	-36.84	6720	20220928	23.07	10150	-18.52	20230704	6890	20.03	20230104	13600	-39.19	20220803	6890	20.03	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
28	20230726	141143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8170	-330	5	-3.88	970912200	118603	64.17	8410	8460	8050	11050	5950	8500	8186.24	1.49	0	20353	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1692	14.75	1.14	12	0.57	554.00	7157.00	13094	20220803	-37.61	6720	20220928	21.58	10150	-19.51	20230704	6890	18.58	20230104	13600	-39.93	20220803	6890	18.58	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
29	20230726	131138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8120	-380	5	-4.47	800693220	97712	52.87	8410	8460	8050	11050	5950	8500	8194.42	1.49	0	12119	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1682	14.66	1.13	12	0.47	554.00	7157.00	13094	20220803	-37.99	6720	20220928	20.83	10150	-20.00	20230704	6890	17.85	20230104	13600	-40.29	20220803	6890	17.85	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
30	20230726	121144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8190	-310	5	-3.65	580330650	70595	38.20	8410	8460	8110	11050	5950	8500	8220.56	1.49	0	6974	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1696	14.78	1.14	12	0.34	554.00	7157.00	13094	20220803	-37.45	6720	20220928	21.88	10150	-19.31	20230704	6890	18.87	20230104	13600	-39.78	20220803	6890	18.87	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
31	20230726	111138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8180	-320	5	-3.76	492125100	59778	32.35	8410	8460	8110	11050	5950	8500	8232.55	1.49	0	4046	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1694	14.77	1.14	12	0.29	554.00	7157.00	13094	20220803	-37.53	6720	20220928	21.73	10150	-19.41	20230704	6890	18.72	20230104	13600	-39.85	20220803	6890	18.72	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
32	20230726	101146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8250	-250	5	-2.94	209409080	25264	13.67	8410	8460	8200	11050	5950	8500	8288.83	1.49	0	1358	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1709	14.89	1.15	12	0.12	554.00	7157.00	13094	20220803	-36.99	6720	20220928	22.77	10150	-18.72	20230704	6890	19.74	20230104	13600	-39.34	20220803	6890	19.74	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
33	20230726	091140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8290	-210	5	-2.47	37314440	4444	2.40	8410	8460	8260	11050	5950	8500	8396.59	1.49	0	-161	9086	8792	8506	8212	7926	8650	8070	104	2550	500	5950	10	1	20711686	1717	14.96	1.16	12	0.02	554.00	7157.00	13094	20220803	-36.69	6720	20220928	23.36	10150	-18.33	20230704	6890	20.32	20230104	13600	-39.04	20220803	6890	20.32	20230104	1.72	N	357230	500	103 억		308594	N	N	0	N	00	N
34	20230725	161138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8500	-390	5	-4.39	1552641180	184544	266.44	8800	8800	8220	11550	6230	8890	8413.32	1.47	0	4837	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1760	15.34	1.19	12	0.89	554.00	7157.00	13094	20220803	-35.08	6720	20220928	26.49	10150	-16.26	20230704	6890	23.37	20230104	13600	-37.50	20220803	6890	23.37	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
35	20230725	151125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8430	-460	5	-5.17	1448361340	172266	248.72	8800	8800	8220	11550	6230	8890	8407.70	1.47	0	5752	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1746	15.22	1.18	12	0.83	554.00	7157.00	13094	20220803	-35.62	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	13600	-38.01	20220803	6890	22.35	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
36	20230725	141123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8430	-460	5	-5.17	1361039560	161879	233.72	8800	8800	8220	11550	6230	8890	8407.76	1.47	0	4689	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1746	15.22	1.18	12	0.78	554.00	7157.00	13094	20220803	-35.62	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	13600	-38.01	20220803	6890	22.35	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
37	20230725	131134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8330	-560	5	-6.30	1160746220	137862	199.04	8800	8800	8220	11550	6230	8890	8419.62	1.47	0	2266	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1725	15.04	1.16	12	0.67	554.00	7157.00	13094	20220803	-36.38	6720	20220928	23.96	10150	-17.93	20230704	6890	20.90	20230104	13600	-38.75	20220803	6890	20.90	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
38	20230725	121133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8340	-550	5	-6.19	933042910	110405	159.40	8800	8800	8280	11550	6230	8890	8451.09	1.47	0	-871	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1727	15.05	1.17	12	0.53	554.00	7157.00	13094	20220803	-36.31	6720	20220928	24.11	10150	-17.83	20230704	6890	21.04	20230104	13600	-38.68	20220803	6890	21.04	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
39	20230725	111130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8400	-490	5	-5.51	580207320	68196	98.46	8800	8800	8370	11550	6230	8890	8507.94	1.47	0	1031	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1740	15.16	1.17	12	0.33	554.00	7157.00	13094	20220803	-35.85	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	13600	-38.24	20220803	6890	21.92	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
40	20230725	101131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8480	-410	5	-4.61	335093160	39129	56.49	8800	8800	8400	11550	6230	8890	8563.81	1.47	0	-136	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1756	15.31	1.18	12	0.19	554.00	7157.00	13094	20220803	-35.24	6720	20220928	26.19	10150	-16.45	20230704	6890	23.08	20230104	13600	-37.65	20220803	6890	23.08	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
41	20230725	091129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8650	-240	5	-2.70	44892050	5165	7.46	8800	8800	8650	11550	6230	8890	8691.59	1.47	0	-955	9390	9140	8970	8720	8550	9055	8635	104	2660	500	6220	10	1	20711686	1792	15.61	1.21	12	0.02	554.00	7157.00	13094	20220803	-33.94	6720	20220928	28.72	10150	-14.78	20230704	6890	25.54	20230104	13600	-36.40	20220803	6890	25.54	20230104	1.71	N	357230	500	103 억		303757	N	N	0	N	00	N
42	20230724	161130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8890	-300	5	-3.26	617458520	69032	205.84	9220	9220	8800	11940	6440	9190	8944.53	1.52	0	-10811	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1841	16.05	1.24	12	0.33	554.00	7157.00	13094	20220803	-32.11	6720	20220928	32.29	10150	-12.41	20230704	6890	29.03	20230104	13600	-34.63	20220803	6890	29.03	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
43	20230724	151125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8900	-290	5	-3.16	586119870	65497	195.30	9220	9220	8800	11940	6440	9190	8948.80	1.52	0	-10826	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1843	16.06	1.24	12	0.32	554.00	7157.00	13094	20220803	-32.03	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	13600	-34.56	20220803	6890	29.17	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
44	20230724	141123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8860	-330	5	-3.59	535852450	59828	178.40	9220	9220	8810	11940	6440	9190	8956.55	1.52	0	-9026	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1835	15.99	1.24	12	0.29	554.00	7157.00	13094	20220803	-32.34	6720	20220928	31.85	10150	-12.71	20230704	6890	28.59	20230104	13600	-34.85	20220803	6890	28.59	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
45	20230724	131125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8870	-320	5	-3.48	485052890	54090	161.29	9220	9220	8860	11940	6440	9190	8967.52	1.52	0	-7559	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1837	16.01	1.24	12	0.26	554.00	7157.00	13094	20220803	-32.26	6720	20220928	31.99	10150	-12.61	20230704	6890	28.74	20230104	13600	-34.78	20220803	6890	28.74	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
46	20230724	121127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8970	-220	5	-2.39	445439520	49631	147.99	9220	9220	8880	11940	6440	9190	8975.03	1.52	0	-6076	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1858	16.19	1.25	12	0.24	554.00	7157.00	13094	20220803	-31.50	6720	20220928	33.48	10150	-11.63	20230704	6890	30.19	20230104	13600	-34.04	20220803	6890	30.19	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
47	20230724	111130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9020	-170	5	-1.85	347577120	38674	115.32	9220	9220	8890	11940	6440	9190	8987.36	1.52	0	-4847	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1868	16.28	1.26	12	0.19	554.00	7157.00	13094	20220803	-31.11	6720	20220928	34.23	10150	-11.13	20230704	6890	30.91	20230104	13600	-33.68	20220803	6890	30.91	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
48	20230724	101119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8990	-200	5	-2.18	264893800	29475	87.89	9220	9220	8890	11940	6440	9190	8987.07	1.52	0	-5882	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1862	16.23	1.26	12	0.14	554.00	7157.00	13094	20220803	-31.34	6720	20220928	33.78	10150	-11.43	20230704	6890	30.48	20230104	13600	-33.90	20220803	6890	30.48	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
49	20230724	091127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8910	-280	5	-3.05	106721560	11821	35.25	9220	9220	8910	11940	6440	9190	9028.13	1.52	0	-5788	9416	9302	9216	9102	9016	9260	9060	104	2750	500	6430	10	1	20711686	1845	16.08	1.24	12	0.06	554.00	7157.00	13094	20220803	-31.95	6720	20220928	32.59	10150	-12.22	20230704	6890	29.32	20230104	13600	-34.49	20220803	6890	29.32	20230104	1.74	N	357230	500	103 억		314562	N	N	0	N	00	N
50	20230721	161114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-140	5	-1.50	307798450	33504	73.84	9270	9330	9130	12120	6540	9330	9186.88	1.52	0	-1118	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1903	16.59	1.28	12	0.16	554.00	7157.00	13094	20220803	-29.82	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	13600	-32.43	20220803	6890	33.38	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
51	20230721	151117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-140	5	-1.50	291862550	31763	70.00	9270	9330	9130	12120	6540	9330	9188.72	1.52	0	-585	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1903	16.59	1.28	12	0.15	554.00	7157.00	13094	20220803	-29.82	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	13600	-32.43	20220803	6890	33.38	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
52	20230721	141112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-180	5	-1.93	197586780	21470	47.32	9270	9330	9140	12120	6540	9330	9202.88	1.52	0	622	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1895	16.52	1.28	12	0.10	554.00	7157.00	13094	20220803	-30.12	6720	20220928	36.16	10150	-9.85	20230704	6890	32.80	20230104	13600	-32.72	20220803	6890	32.80	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
53	20230721	131116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	-120	5	-1.29	114023190	12346	27.21	9270	9330	9160	12120	6540	9330	9235.58	1.52	0	671	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1908	16.62	1.29	12	0.06	554.00	7157.00	13094	20220803	-29.66	6720	20220928	37.05	10150	-9.26	20230704	6890	33.67	20230104	13600	-32.28	20220803	6890	33.67	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
54	20230721	121130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	-70	5	-0.75	86653340	9380	20.67	9270	9330	9160	12120	6540	9330	9238.02	1.52	0	1373	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1918	16.71	1.29	12	0.05	554.00	7157.00	13094	20220803	-29.28	6720	20220928	37.80	10150	-8.77	20230704	6890	34.40	20230104	13600	-31.91	20220803	6890	34.40	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
55	20230721	111128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	-90	5	-0.96	73802460	7990	17.61	9270	9330	9160	12120	6540	9330	9236.76	1.52	0	1252	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1914	16.68	1.29	12	0.04	554.00	7157.00	13094	20220803	-29.43	6720	20220928	37.50	10150	-8.97	20230704	6890	34.11	20230104	13600	-32.06	20220803	6890	34.11	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
56	20230721	101126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9270	-60	5	-0.64	59493940	6438	14.19	9270	9330	9160	12120	6540	9330	9240.95	1.52	0	435	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1920	16.73	1.30	12	0.03	554.00	7157.00	13094	20220803	-29.20	6720	20220928	37.95	10150	-8.67	20230704	6890	34.54	20230104	13600	-31.84	20220803	6890	34.54	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
57	20230721	091122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9320	-10	5	-0.11	520250	56	0.12	9270	9320	9270	12120	6540	9330	9283.54	1.52	0	4	9470	9400	9260	9190	9050	9435	9225	104	2790	500	6530	10	1	20711686	1930	16.82	1.30	12	0.00	554.00	7157.00	13094	20220803	-28.82	6720	20220928	38.69	10150	-8.18	20230704	6890	35.27	20230104	13600	-31.47	20220803	6890	35.27	20230104	1.71	N	357230	500	103 억		315680	N	N	0	N	00	N
58	20230720	161111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	80	2	0.86	418228790	45343	149.28	9210	9330	9120	12020	6480	9250	9223.67	1.45	0	15743	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1932	16.84	1.30	12	0.22	554.00	7157.00	13094	20220803	-28.75	6720	20220928	38.84	10150	-8.08	20230704	6890	35.41	20230104	13600	-31.40	20220803	6890	35.41	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
59	20230720	151111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9300	50	2	0.54	404214950	43838	144.33	9210	9310	9120	12020	6480	9250	9220.65	1.45	0	15640	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1926	16.79	1.30	12	0.21	554.00	7157.00	13094	20220803	-28.98	6720	20220928	38.39	10150	-8.37	20230704	6890	34.98	20230104	13600	-31.62	20220803	6890	34.98	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
60	20230720	141109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	-10	5	-0.11	283964090	30847	101.56	9210	9290	9120	12020	6480	9250	9205.57	1.45	0	7380	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1914	16.68	1.29	12	0.15	554.00	7157.00	13094	20220803	-29.43	6720	20220928	37.50	10150	-8.97	20230704	6890	34.11	20230104	13600	-32.06	20220803	6890	34.11	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
61	20230720	131111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	-40	5	-0.43	232016660	25199	82.96	9210	9290	9120	12020	6480	9250	9207.38	1.45	0	6004	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1908	16.62	1.29	12	0.12	554.00	7157.00	13094	20220803	-29.66	6720	20220928	37.05	10150	-9.26	20230704	6890	33.67	20230104	13600	-32.28	20220803	6890	33.67	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
62	20230720	121120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9180	-70	5	-0.76	216164930	23476	77.29	9210	9290	9120	12020	6480	9250	9207.91	1.45	0	5817	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1901	16.57	1.28	12	0.11	554.00	7157.00	13094	20220803	-29.89	6720	20220928	36.61	10150	-9.56	20230704	6890	33.24	20230104	13600	-32.50	20220803	6890	33.24	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
63	20230720	111116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	-10	5	-0.11	86136890	9340	30.75	9210	9260	9140	12020	6480	9250	9222.37	1.45	0	2487	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1914	16.68	1.29	12	0.05	554.00	7157.00	13094	20220803	-29.43	6720	20220928	37.50	10150	-8.97	20230704	6890	34.11	20230104	13600	-32.06	20220803	6890	34.11	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
64	20230720	101103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9220	-30	5	-0.32	44004670	4781	15.74	9210	9260	9140	12020	6480	9250	9204.07	1.45	0	-136	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1910	16.64	1.29	12	0.02	554.00	7157.00	13094	20220803	-29.59	6720	20220928	37.20	10150	-9.16	20230704	6890	33.82	20230104	13600	-32.21	20220803	6890	33.82	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
65	20230720	091107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9260	10	2	0.11	15818600	1715	5.65	9210	9260	9160	12020	6480	9250	9223.67	1.45	0	81	9390	9320	9210	9140	9030	9340	9160	104	2770	500	6470	10	1	20711686	1918	16.71	1.29	12	0.01	554.00	7157.00	13094	20220803	-29.28	6720	20220928	37.80	10150	-8.77	20230704	6890	34.40	20230104	13600	-31.91	20220803	6890	34.40	20230104	1.68	N	357230	500	103 억		299937	N	N	0	N	00	N
66	20230719	161126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9250	40	2	0.43	278314840	30342	69.71	9250	9280	9100	11970	6450	9210	9172.59	1.43	0	3404	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1916	16.70	1.29	12	0.15	554.00	7157.00	13094	20220803	-29.36	6720	20220928	37.65	10150	-8.87	20230704	6890	34.25	20230104	13600	-31.99	20220803	6890	34.25	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
67	20230719	151125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	20	2	0.22	260835430	28451	65.36	9250	9250	9100	11970	6450	9210	9167.88	1.43	0	2911	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1912	16.66	1.29	12	0.14	554.00	7157.00	13094	20220803	-29.51	6720	20220928	37.35	10150	-9.06	20230704	6890	33.96	20230104	13600	-32.13	20220803	6890	33.96	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
68	20230719	141129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	0	3	0.00	218720950	23876	54.85	9250	9250	9100	11970	6450	9210	9160.70	1.43	0	1337	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1908	16.62	1.29	12	0.12	554.00	7157.00	13094	20220803	-29.66	6720	20220928	37.05	10150	-9.26	20230704	6890	33.67	20230104	13600	-32.28	20220803	6890	33.67	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
69	20230719	131114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	30	2	0.33	214972190	23468	53.91	9250	9250	9100	11970	6450	9210	9160.23	1.43	0	1206	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1914	16.68	1.29	12	0.11	554.00	7157.00	13094	20220803	-29.43	6720	20220928	37.50	10150	-8.97	20230704	6890	34.11	20230104	13600	-32.06	20220803	6890	34.11	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
70	20230719	121132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	-10	5	-0.11	206894860	22591	51.90	9250	9250	9100	11970	6450	9210	9158.29	1.43	0	1052	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1905	16.61	1.29	12	0.11	554.00	7157.00	13094	20220803	-29.74	6720	20220928	36.90	10150	-9.36	20230704	6890	33.53	20230104	13600	-32.35	20220803	6890	33.53	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
71	20230719	111129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-60	5	-0.65	199199890	21754	49.98	9250	9250	9100	11970	6450	9210	9156.93	1.43	0	888	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1895	16.52	1.28	12	0.11	554.00	7157.00	13094	20220803	-30.12	6720	20220928	36.16	10150	-9.85	20230704	6890	32.80	20230104	13600	-32.72	20220803	6890	32.80	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
72	20230719	101120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-60	5	-0.65	158303400	17294	39.73	9250	9250	9100	11970	6450	9210	9153.66	1.43	0	-801	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1895	16.52	1.28	12	0.08	554.00	7157.00	13094	20220803	-30.12	6720	20220928	36.16	10150	-9.85	20230704	6890	32.80	20230104	13600	-32.72	20220803	6890	32.80	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
73	20230719	091118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	-40	5	-0.43	10648520	1156	2.66	9250	9250	9170	11970	6450	9210	9211.52	1.43	0	-1109	9456	9332	9236	9112	9016	9285	9065	104	2760	500	6440	10	1	20711686	1899	16.55	1.28	12	0.01	554.00	7157.00	13094	20220803	-29.97	6720	20220928	36.46	10150	-9.66	20230704	6890	33.09	20230104	13600	-32.57	20220803	6890	33.09	20230104	1.66	N	357230	500	103 억		296533	N	N	0	N	00	N
74	20230718	161118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	-80	5	-0.86	400404210	43518	120.12	9350	9360	9140	12070	6510	9290	9200.89	1.45	0	-1345	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1908	16.62	1.29	12	0.21	554.00	7157.00	13094	20220803	-29.66	6720	20220928	37.05	10150	-9.26	20230704	6890	33.67	20230104	13600	-32.28	20220803	6890	33.67	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
75	20230718	151117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9180	-110	5	-1.18	356579250	38755	106.97	9350	9360	9140	12070	6510	9290	9200.86	1.45	0	-4444	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1901	16.57	1.28	12	0.19	554.00	7157.00	13094	20220803	-29.89	6720	20220928	36.61	10150	-9.56	20230704	6890	33.24	20230104	13600	-32.50	20220803	6890	33.24	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
76	20230718	141112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-100	5	-1.08	328165240	35660	98.43	9350	9360	9140	12070	6510	9290	9202.61	1.45	0	-4541	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1903	16.59	1.28	12	0.17	554.00	7157.00	13094	20220803	-29.82	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	13600	-32.43	20220803	6890	33.38	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
77	20230718	131112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	-50	5	-0.54	283585230	30799	85.01	9350	9360	9140	12070	6510	9290	9207.61	1.45	0	-6193	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1914	16.68	1.29	12	0.15	554.00	7157.00	13094	20220803	-29.43	6720	20220928	37.50	10150	-8.97	20230704	6890	34.11	20230104	13600	-32.06	20220803	6890	34.11	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
78	20230718	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9220	-70	5	-0.75	196304810	21314	58.83	9350	9360	9140	12070	6510	9290	9210.13	1.45	0	-6785	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1910	16.64	1.29	12	0.10	554.00	7157.00	13094	20220803	-29.59	6720	20220928	37.20	10150	-9.16	20230704	6890	33.82	20230104	13600	-32.21	20220803	6890	33.82	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
79	20230718	111121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	-80	5	-0.86	191130270	20753	57.28	9350	9360	9140	12070	6510	9290	9209.77	1.45	0	-6715	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1908	16.62	1.29	12	0.10	554.00	7157.00	13094	20220803	-29.66	6720	20220928	37.05	10150	-9.26	20230704	6890	33.67	20230104	13600	-32.28	20220803	6890	33.67	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
80	20230718	101114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-100	5	-1.08	141203040	15322	42.29	9350	9360	9140	12070	6510	9290	9215.71	1.45	0	-6158	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1903	16.59	1.28	12	0.07	554.00	7157.00	13094	20220803	-29.82	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	13600	-32.43	20220803	6890	33.38	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
81	20230718	091109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9350	60	2	0.65	8661560	928	2.56	9350	9360	9290	12070	6510	9290	9333.58	1.45	0	-649	9603	9446	9323	9166	9043	9385	9105	104	2780	500	6500	10	1	20711686	1937	16.88	1.31	12	0.00	554.00	7157.00	13094	20220803	-28.59	6720	20220928	39.14	10150	-7.88	20230704	6890	35.70	20230104	13600	-31.25	20220803	6890	35.70	20230104	1.57	N	357230	500	103 억		301108	N	N	0	N	00	N
82	20230717	161113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	-150	5	-1.59	334196250	35805	81.57	9340	9480	9200	12270	6610	9440	9333.82	1.46	0	-1870	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1924	16.77	1.30	12	0.17	554.00	7157.00	13094	20220803	-29.05	6720	20220928	38.24	10150	-8.47	20230704	6890	34.83	20230104	13600	-31.69	20220803	6890	34.83	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
83	20230717	151107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	-150	5	-1.59	256433440	27382	62.38	9340	9480	9260	12270	6610	9440	9365.04	1.46	0	-1917	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1924	16.77	1.30	12	0.13	554.00	7157.00	13094	20220803	-29.05	6720	20220928	38.24	10150	-8.47	20230704	6890	34.83	20230104	13600	-31.69	20220803	6890	34.83	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
84	20230717	141111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9350	-90	5	-0.95	200201190	21334	48.60	9340	9480	9300	12270	6610	9440	9384.14	1.46	0	-1182	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1937	16.88	1.31	12	0.10	554.00	7157.00	13094	20220803	-28.59	6720	20220928	39.14	10150	-7.88	20230704	6890	35.70	20230104	13600	-31.25	20220803	6890	35.70	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
85	20230717	131101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9360	-80	5	-0.85	150016070	15949	36.33	9340	9480	9330	12270	6610	9440	9405.99	1.46	0	517	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1939	16.90	1.31	12	0.08	554.00	7157.00	13094	20220803	-28.52	6720	20220928	39.29	10150	-7.78	20230704	6890	35.85	20230104	13600	-31.18	20220803	6890	35.85	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
86	20230717	121112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	-20	5	-0.21	140237590	14907	33.96	9340	9480	9330	12270	6610	9440	9407.50	1.46	0	1545	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1951	17.00	1.32	12	0.07	554.00	7157.00	13094	20220803	-28.06	6720	20220928	40.18	10150	-7.19	20230704	6890	36.72	20230104	13600	-30.74	20220803	6890	36.72	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
87	20230717	111103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	-10	5	-0.11	126973400	13499	30.75	9340	9480	9330	12270	6610	9440	9406.13	1.46	0	2125	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1953	17.02	1.32	12	0.07	554.00	7157.00	13094	20220803	-27.98	6720	20220928	40.33	10150	-7.09	20230704	6890	36.87	20230104	13600	-30.66	20220803	6890	36.87	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
88	20230717	101102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	-50	5	-0.53	44573400	4757	10.84	9340	9440	9330	12270	6610	9440	9370.07	1.46	0	-1984	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1945	16.95	1.31	12	0.02	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10150	-7.49	20230704	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
89	20230717	091102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9380	-60	5	-0.64	15764200	1686	3.84	9340	9440	9330	12270	6610	9440	9350.06	1.46	0	-1390	9640	9540	9430	9330	9220	9485	9275	104	2830	500	6600	10	1	20711686	1943	16.93	1.31	12	0.01	554.00	7157.00	13094	20220803	-28.36	6720	20220928	39.58	10150	-7.59	20230704	6890	36.14	20230104	13600	-31.03	20220803	6890	36.14	20230104	1.62	N	357230	500	103 억		302976	N	N	0	N	00	N
90	20230714	161102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9440	-60	5	-0.63	411991190	43857	81.42	9500	9530	9320	12350	6650	9500	9393.76	1.52	0	-10832	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1955	17.04	1.32	12	0.21	554.00	7157.00	13094	20220803	-27.91	6720	20220928	40.48	10150	-7.00	20230704	6890	37.01	20230104	13600	-30.59	20220803	6890	37.01	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
91	20230714	151105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	-90	5	-0.95	396445290	42210	78.36	9500	9530	9320	12350	6650	9500	9392.18	1.52	0	-10187	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1949	16.99	1.31	12	0.20	554.00	7157.00	13094	20220803	-28.14	6720	20220928	40.03	10150	-7.29	20230704	6890	36.57	20230104	13600	-30.81	20220803	6890	36.57	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
92	20230714	141112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	-110	5	-1.16	358042120	38111	70.75	9500	9530	9320	12350	6650	9500	9394.69	1.52	0	-10453	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1945	16.95	1.31	12	0.18	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10150	-7.49	20230704	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
93	20230714	131058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9400	-100	5	-1.05	350385690	37296	69.24	9500	9530	9320	12350	6650	9500	9394.69	1.52	0	-10738	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1947	16.97	1.31	12	0.18	554.00	7157.00	13094	20220803	-28.21	6720	20220928	39.88	10150	-7.39	20230704	6890	36.43	20230104	13600	-30.88	20220803	6890	36.43	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
94	20230714	121057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	-80	5	-0.84	319499940	34007	63.13	9500	9530	9320	12350	6650	9500	9395.09	1.52	0	-9607	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1951	17.00	1.32	12	0.16	554.00	7157.00	13094	20220803	-28.06	6720	20220928	40.18	10150	-7.19	20230704	6890	36.72	20230104	13600	-30.74	20220803	6890	36.72	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
95	20230714	111109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	-70	5	-0.74	161221210	17121	31.78	9500	9530	9320	12350	6650	9500	9416.52	1.52	0	-6383	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1953	17.02	1.32	12	0.08	554.00	7157.00	13094	20220803	-27.98	6720	20220928	40.33	10150	-7.09	20230704	6890	36.87	20230104	13600	-30.66	20220803	6890	36.87	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
96	20230714	101109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	-80	5	-0.84	89677480	9544	17.72	9500	9530	9320	12350	6650	9500	9396.10	1.52	0	-5842	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1951	17.00	1.32	12	0.05	554.00	7157.00	13094	20220803	-28.06	6720	20220928	40.18	10150	-7.19	20230704	6890	36.72	20230104	13600	-30.74	20220803	6890	36.72	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
97	20230714	091105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9500	0	3	0.00	8198170	863	1.60	9500	9530	9450	12350	6650	9500	9499.61	1.52	0	-524	9773	9636	9473	9336	9173	9705	9405	104	2850	500	6650	10	1	20711686	1968	17.15	1.33	12	0.00	554.00	7157.00	13094	20220803	-27.45	6720	20220928	41.37	10150	-6.40	20230704	6890	37.88	20230104	13600	-30.15	20220803	6890	37.88	20230104	1.62	N	357230	500	103 억		313808	N	N	0	N	00	N
98	20230713	161058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9500	190	2	2.04	509486390	53839	170.15	9310	9610	9310	12100	6520	9310	9463.02	1.52	0	-1816	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1968	17.15	1.33	12	0.26	554.00	7157.00	13094	20220803	-27.45	6720	20220928	41.37	10150	-6.40	20230704	6890	37.88	20230104	13600	-30.15	20220803	6890	37.88	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
99	20230713	151054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	120	2	1.29	477083820	50420	159.35	9310	9610	9310	12100	6520	9310	9462.19	1.52	0	592	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1953	17.02	1.32	12	0.24	554.00	7157.00	13094	20220803	-27.98	6720	20220928	40.33	10150	-7.09	20230704	6890	36.87	20230104	13600	-30.66	20220803	6890	36.87	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
100	20230713	141053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9490	180	2	1.93	427813450	45202	142.85	9310	9610	9310	12100	6520	9310	9464.48	1.52	0	1189	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1966	17.13	1.33	12	0.22	554.00	7157.00	13094	20220803	-27.52	6720	20220928	41.22	10150	-6.50	20230704	6890	37.74	20230104	13600	-30.22	20220803	6890	37.74	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
101	20230713	131058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9560	250	2	2.69	400979380	42380	133.94	9310	9610	9310	12100	6520	9310	9461.52	1.52	0	3533	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1980	17.26	1.34	12	0.20	554.00	7157.00	13094	20220803	-26.99	6720	20220928	42.26	10150	-5.81	20230704	6890	38.75	20230104	13600	-29.71	20220803	6890	38.75	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
102	20230713	121053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9570	260	2	2.79	320920200	33957	107.32	9310	9570	9310	12100	6520	9310	9450.78	1.52	0	4266	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1982	17.27	1.34	12	0.16	554.00	7157.00	13094	20220803	-26.91	6720	20220928	42.41	10150	-5.71	20230704	6890	38.90	20230104	13600	-29.63	20220803	6890	38.90	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
103	20230713	111056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9440	130	2	1.40	107618000	11427	36.11	9310	9470	9310	12100	6520	9310	9417.87	1.52	0	-2061	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1955	17.04	1.32	12	0.06	554.00	7157.00	13094	20220803	-27.91	6720	20220928	40.48	10150	-7.00	20230704	6890	37.01	20230104	13600	-30.59	20220803	6890	37.01	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
104	20230713	101049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9460	150	2	1.61	86945510	9235	29.19	9310	9470	9310	12100	6520	9310	9414.78	1.52	0	-1694	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1959	17.08	1.32	12	0.04	554.00	7157.00	13094	20220803	-27.75	6720	20220928	40.77	10150	-6.80	20230704	6890	37.30	20230104	13600	-30.44	20220803	6890	37.30	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
105	20230713	091052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	80	2	0.86	5940440	635	2.01	9310	9440	9310	12100	6520	9310	9355.02	1.52	0	-264	9583	9446	9253	9116	8923	9515	9185	104	2790	500	6510	10	1	20711686	1945	16.95	1.31	12	0.00	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10150	-7.49	20230704	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.62	N	357230	500	103 억		314778	N	N	0	N	00	N
106	20230712	161048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9310	130	2	1.42	290400600	31630	61.61	9240	9390	9060	11930	6430	9180	9181.18	1.52	0	-1026	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1928	16.81	1.30	12	0.15	554.00	7157.00	13094	20220803	-28.90	6720	20220928	38.54	10150	-8.28	20230704	6890	35.12	20230104	13600	-31.54	20220803	6890	35.12	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
107	20230712	151039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9270	90	2	0.98	280638820	30580	59.57	9240	9390	9060	11930	6430	9180	9177.20	1.52	0	-874	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1920	16.73	1.30	12	0.15	554.00	7157.00	13094	20220803	-29.20	6720	20220928	37.95	10150	-8.67	20230704	6890	34.54	20230104	13600	-31.84	20220803	6890	34.54	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
108	20230712	141036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	210	2	2.29	255560930	27876	54.30	9240	9390	9060	11930	6430	9180	9167.78	1.52	0	12	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1945	16.95	1.31	12	0.13	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10150	-7.49	20230704	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
109	20230712	131038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-20	5	-0.22	212480630	23225	45.24	9240	9240	9060	11930	6430	9180	9148.79	1.52	0	-369	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1897	16.53	1.28	12	0.11	554.00	7157.00	13094	20220803	-30.04	6720	20220928	36.31	10150	-9.75	20230704	6890	32.95	20230104	13600	-32.65	20220803	6890	32.95	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
110	20230712	121045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9110	-70	5	-0.76	114413560	12528	24.40	9240	9240	9060	11930	6430	9180	9132.63	1.52	0	-1223	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1887	16.44	1.27	12	0.06	554.00	7157.00	13094	20220803	-30.43	6720	20220928	35.57	10150	-10.25	20230704	6890	32.22	20230104	13600	-33.01	20220803	6890	32.22	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
111	20230712	111043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-30	5	-0.33	84414930	9233	17.99	9240	9240	9060	11930	6430	9180	9142.74	1.52	0	-1111	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1895	16.52	1.28	12	0.04	554.00	7157.00	13094	20220803	-30.12	6720	20220928	36.16	10150	-9.85	20230704	6890	32.80	20230104	13600	-32.72	20220803	6890	32.80	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
112	20230712	101043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9060	-120	5	-1.31	44231930	4828	9.40	9240	9240	9060	11930	6430	9180	9161.54	1.52	0	-450	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1876	16.35	1.27	12	0.02	554.00	7157.00	13094	20220803	-30.81	6720	20220928	34.82	10150	-10.74	20230704	6890	31.49	20230104	13600	-33.38	20220803	6890	31.49	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
113	20230712	091045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9210	30	2	0.33	2569180	280	0.55	9240	9240	9150	11930	6430	9180	9175.64	1.52	0	-48	9386	9282	9166	9062	8946	9225	9005	104	2750	500	6420	10	1	20711686	1908	16.62	1.29	12	0.00	554.00	7157.00	13094	20220803	-29.66	6720	20220928	37.05	10150	-9.26	20230704	6890	33.67	20230104	13600	-32.28	20220803	6890	33.67	20230104	1.63	N	357230	500	103 억		314592	N	N	0	N	00	N
114	20230711	161031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9180	20	2	0.22	468979510	51322	93.43	9250	9270	9050	11900	6420	9160	9137.98	1.50	0	4345	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1901	16.57	1.28	12	0.25	554.00	7157.00	13094	20220803	-29.89	6720	20220928	36.61	10150	-9.56	20230704	6890	33.24	20230104	13600	-32.50	20220803	6890	33.24	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
115	20230711	151026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9130	-30	5	-0.33	440264170	48182	87.71	9250	9270	9050	11900	6420	9160	9137.52	1.50	0	2814	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1891	16.48	1.28	12	0.23	554.00	7157.00	13094	20220803	-30.27	6720	20220928	35.86	10150	-10.05	20230704	6890	32.51	20230104	13600	-32.87	20220803	6890	32.51	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
116	20230711	141018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9150	-10	5	-0.11	376659020	41217	75.03	9250	9270	9050	11900	6420	9160	9138.44	1.50	0	1151	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1895	16.52	1.28	12	0.20	554.00	7157.00	13094	20220803	-30.12	6720	20220928	36.16	10150	-9.85	20230704	6890	32.80	20230104	13600	-32.72	20220803	6890	32.80	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
117	20230711	131009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9100	-60	5	-0.66	263487120	28760	52.36	9250	9270	9090	11900	6420	9160	9161.58	1.50	0	-3056	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1885	16.43	1.27	12	0.14	554.00	7157.00	13094	20220803	-30.50	6720	20220928	35.42	10150	-10.34	20230704	6890	32.08	20230104	13600	-33.09	20220803	6890	32.08	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
118	20230711	121032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	40	2	0.44	212068850	23118	42.09	9250	9270	9100	11900	6420	9160	9173.32	1.50	0	-1784	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1905	16.61	1.29	12	0.11	554.00	7157.00	13094	20220803	-29.74	6720	20220928	36.90	10150	-9.36	20230704	6890	33.53	20230104	13600	-32.35	20220803	6890	33.53	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
119	20230711	111036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	0	3	0.00	124717320	13564	24.69	9250	9270	9160	11900	6420	9160	9194.73	1.50	0	-1837	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1897	16.53	1.28	12	0.07	554.00	7157.00	13094	20220803	-30.04	6720	20220928	36.31	10150	-9.75	20230704	6890	32.95	20230104	13600	-32.65	20220803	6890	32.95	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
120	20230711	101035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9240	80	2	0.87	75012520	8149	14.83	9250	9270	9160	11900	6420	9160	9205.12	1.50	0	-1131	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1914	16.68	1.29	12	0.04	554.00	7157.00	13094	20220803	-29.43	6720	20220928	37.50	10150	-8.97	20230704	6890	34.11	20230104	13600	-32.06	20220803	6890	34.11	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
121	20230711	091030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9230	70	2	0.76	16076100	1749	3.18	9250	9270	9160	11900	6420	9160	9191.60	1.50	0	257	9606	9382	9266	9042	8926	9325	8985	104	2740	500	6410	10	1	20711686	1912	16.66	1.29	12	0.01	554.00	7157.00	13094	20220803	-29.51	6720	20220928	37.35	10150	-9.06	20230704	6890	33.96	20230104	13600	-32.13	20220803	6890	33.96	20230104	1.62	N	357230	500	103 억		310348	N	N	0	N	00	N
122	20230710	161022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-240	5	-2.55	507609370	54842	107.48	9400	9490	9150	12220	6580	9400	9255.86	1.46	0	8037	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1897	16.53	1.28	12	0.26	554.00	7157.00	13094	20220803	-30.04	6720	20220928	36.31	10150	-9.75	20230704	6890	32.95	20230104	13600	-32.65	20220803	6890	32.95	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
123	20230710	151025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-210	5	-2.23	469276920	50659	99.28	9400	9490	9150	12220	6580	9400	9263.45	1.46	0	7462	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1903	16.59	1.28	12	0.24	554.00	7157.00	13094	20220803	-29.82	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	13600	-32.43	20220803	6890	33.38	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
124	20230710	141013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	-110	5	-1.17	344742780	37154	72.81	9400	9490	9150	12220	6580	9400	9278.75	1.46	0	4534	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1924	16.77	1.30	12	0.18	554.00	7157.00	13094	20220803	-29.05	6720	20220928	38.24	10150	-8.47	20230704	6890	34.83	20230104	13600	-31.69	20220803	6890	34.83	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
125	20230710	131002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9200	-200	5	-2.13	209640720	22510	44.11	9400	9490	9200	12220	6580	9400	9313.23	1.46	0	-2231	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1905	16.61	1.29	12	0.11	554.00	7157.00	13094	20220803	-29.74	6720	20220928	36.90	10150	-9.36	20230704	6890	33.53	20230104	13600	-32.35	20220803	6890	33.53	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
126	20230710	121030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9370	-30	5	-0.32	101901110	10884	21.33	9400	9490	9240	12220	6580	9400	9362.47	1.46	0	-1770	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1941	16.91	1.31	12	0.05	554.00	7157.00	13094	20220803	-28.44	6720	20220928	39.43	10150	-7.68	20230704	6890	35.99	20230104	13600	-31.10	20220803	6890	35.99	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
127	20230710	111026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	-10	5	-0.11	96201190	10275	20.14	9400	9490	9240	12220	6580	9400	9362.65	1.46	0	-1615	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1945	16.95	1.31	12	0.05	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10150	-7.49	20230704	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
128	20230710	101026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9390	-10	5	-0.11	74458350	7956	15.59	9400	9490	9240	12220	6580	9400	9358.77	1.46	0	-738	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1945	16.95	1.31	12	0.04	554.00	7157.00	13094	20220803	-28.29	6720	20220928	39.73	10150	-7.49	20230704	6890	36.28	20230104	13600	-30.96	20220803	6890	36.28	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
129	20230710	091018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9350	-50	5	-0.53	14530840	1549	3.04	9400	9490	9310	12220	6580	9400	9380.79	1.46	0	-212	9786	9592	9486	9292	9186	9540	9240	104	2820	500	6580	10	1	20711686	1937	16.88	1.31	12	0.01	554.00	7157.00	13094	20220803	-28.59	6720	20220928	39.14	10150	-7.88	20230704	6890	35.70	20230104	13600	-31.25	20220803	6890	35.70	20230104	1.62	N	357230	500	103 억		302311	N	N	0	N	00	N
130	20230707	161015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9400	-180	5	-1.88	484857540	50964	56.57	9620	9680	9380	12450	6710	9580	9513.79	1.46	0	300	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1947	16.97	1.31	12	0.25	554.00	7157.00	13094	20220803	-28.21	6720	20220928	39.88	10150	-7.39	20230704	6890	36.43	20230104	13600	-30.88	20220803	6890	36.43	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
131	20230707	151015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9450	-130	5	-1.36	456493840	47949	53.22	9620	9680	9380	12450	6710	9580	9520.40	1.46	0	465	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1957	17.06	1.32	12	0.23	554.00	7157.00	13094	20220803	-27.83	6720	20220928	40.62	10150	-6.90	20230704	6890	37.16	20230104	13600	-30.51	20220803	6890	37.16	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
132	20230707	141032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9490	-90	5	-0.94	314698740	32909	36.53	9620	9680	9470	12450	6710	9580	9562.70	1.46	0	-1241	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1966	17.13	1.33	12	0.16	554.00	7157.00	13094	20220803	-27.52	6720	20220928	41.22	10150	-6.50	20230704	6890	37.74	20230104	13600	-30.22	20220803	6890	37.74	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
133	20230707	131021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9610	30	2	0.31	233536250	24382	27.06	9620	9680	9470	12450	6710	9580	9578.22	1.46	0	-436	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1990	17.35	1.34	12	0.12	554.00	7157.00	13094	20220803	-26.61	6720	20220928	43.01	10150	-5.32	20230704	6890	39.48	20230104	13600	-29.34	20220803	6890	39.48	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
134	20230707	121025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	50	2	0.52	207684340	21690	24.07	9620	9680	9470	12450	6710	9580	9575.12	1.46	0	1477	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1995	17.38	1.35	12	0.10	554.00	7157.00	13094	20220803	-26.45	6720	20220928	43.30	10150	-5.12	20230704	6890	39.77	20230104	13600	-29.19	20220803	6890	39.77	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
135	20230707	111031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	20	2	0.21	180489500	18860	20.93	9620	9680	9470	12450	6710	9580	9569.96	1.46	0	1969	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1988	17.33	1.34	12	0.09	554.00	7157.00	13094	20220803	-26.68	6720	20220928	42.86	10150	-5.42	20230704	6890	39.33	20230104	13600	-29.41	20220803	6890	39.33	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
136	20230707	101014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	60	2	0.63	142500160	14909	16.55	9620	9670	9470	12450	6710	9580	9558.00	1.46	0	3571	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1997	17.40	1.35	12	0.07	554.00	7157.00	13094	20220803	-26.38	6720	20220928	43.45	10150	-5.02	20230704	6890	39.91	20230104	13600	-29.12	20220803	6890	39.91	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
137	20230707	091017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9610	30	2	0.31	23904740	2488	2.76	9620	9670	9580	12450	6710	9580	9608.01	1.46	0	1046	10086	9832	9616	9362	9146	9725	9255	104	2870	500	6700	10	1	20711686	1990	17.35	1.34	12	0.01	554.00	7157.00	13094	20220803	-26.61	6720	20220928	43.01	10150	-5.32	20230704	6890	39.48	20230104	13600	-29.34	20220803	6890	39.48	20230104	1.57	N	357230	500	103 억		301874	N	N	0	N	00	N
138	20230706	161016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9580	-190	5	-1.94	862342790	89813	84.48	9820	9870	9400	12700	6840	9770	9601.54	1.49	0	-7242	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	1984	17.29	1.34	12	0.43	554.00	7157.00	13094	20220803	-26.84	6720	20220928	42.56	10150	-5.62	20230704	6890	39.04	20230104	13600	-29.56	20220803	6890	39.04	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
139	20230706	151016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9620	-150	5	-1.54	837552880	87237	82.06	9820	9870	9400	12700	6840	9770	9600.89	1.49	0	-6450	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	1992	17.36	1.34	12	0.42	554.00	7157.00	13094	20220803	-26.53	6720	20220928	43.15	10150	-5.22	20230704	6890	39.62	20230104	13600	-29.26	20220803	6890	39.62	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
140	20230706	141017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9470	-300	5	-3.07	653896850	68113	64.07	9820	9870	9400	12700	6840	9770	9600.18	1.49	0	1165	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	1961	17.09	1.32	12	0.33	554.00	7157.00	13094	20220803	-27.68	6720	20220928	40.92	10150	-6.70	20230704	6890	37.45	20230104	13600	-30.37	20220803	6890	37.45	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
141	20230706	131014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9510	-260	5	-2.66	468449610	48465	45.59	9820	9870	9510	12700	6840	9770	9665.73	1.49	0	-1158	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	1970	17.17	1.33	12	0.23	554.00	7157.00	13094	20220803	-27.37	6720	20220928	41.52	10150	-6.31	20230704	6890	38.03	20230104	13600	-30.07	20220803	6890	38.03	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
142	20230706	120944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	-120	5	-1.23	312264710	32197	30.29	9820	9870	9620	12700	6840	9770	9698.57	1.49	0	-33	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	1999	17.42	1.35	12	0.16	554.00	7157.00	13094	20220803	-26.30	6720	20220928	43.60	10150	-4.93	20230704	6890	40.06	20230104	13600	-29.04	20220803	6890	40.06	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
143	20230706	111021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9690	-80	5	-0.82	290969300	29998	28.22	9820	9870	9620	12700	6840	9770	9699.62	1.49	0	843	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	2007	17.49	1.35	12	0.14	554.00	7157.00	13094	20220803	-26.00	6720	20220928	44.20	10150	-4.53	20230704	6890	40.64	20230104	13600	-28.75	20220803	6890	40.64	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
144	20230706	101017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	-70	5	-0.72	252073940	25985	24.44	9820	9870	9620	12700	6840	9770	9700.75	1.49	0	484	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	2009	17.51	1.36	12	0.13	554.00	7157.00	13094	20220803	-25.92	6720	20220928	44.35	10150	-4.43	20230704	6890	40.78	20230104	13600	-28.68	20220803	6890	40.78	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
145	20230706	091015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9630	-140	5	-1.43	103484670	10704	10.07	9820	9820	9620	12700	6840	9770	9667.85	1.49	0	-355	10243	10006	9863	9626	9483	9935	9555	104	2930	500	6830	10	1	20711686	1995	17.38	1.35	12	0.05	554.00	7157.00	13094	20220803	-26.45	6720	20220928	43.30	10150	-5.12	20230704	6890	39.77	20230104	13600	-29.19	20220803	6890	39.77	20230104	1.57	N	357230	500	103 억		309127	N	N	0	N	00	N
146	20230705	161011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9770	-300	5	-2.98	1044814140	106230	108.45	10100	10100	9720	13090	7050	10070	9835.71	1.57	0	-16292	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2024	17.64	1.37	12	0.51	554.00	7157.00	13094	20220803	-25.39	6720	20220928	45.39	10150	-3.74	20230704	6890	41.80	20230104	13600	-28.16	20220803	6890	41.80	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
147	20230705	151007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9840	-230	5	-2.28	1006943580	102360	104.50	10100	10100	9720	13090	7050	10070	9837.28	1.57	0	-16375	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2038	17.76	1.37	12	0.49	554.00	7157.00	13094	20220803	-24.85	6720	20220928	46.43	10150	-3.05	20230704	6890	42.82	20230104	13600	-27.65	20220803	6890	42.82	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
148	20230705	140956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9800	-270	5	-2.68	802287390	81438	83.14	10100	10100	9760	13090	7050	10070	9851.51	1.57	0	-7802	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2030	17.69	1.37	12	0.39	554.00	7157.00	13094	20220803	-25.16	6720	20220928	45.83	10150	-3.45	20230704	6890	42.24	20230104	13600	-27.94	20220803	6890	42.24	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
149	20230705	130959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9850	-220	5	-2.18	761997000	77337	78.95	10100	10100	9760	13090	7050	10070	9852.94	1.57	0	-7033	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2040	17.78	1.38	12	0.37	554.00	7157.00	13094	20220803	-24.77	6720	20220928	46.58	10150	-2.96	20230704	6890	42.96	20230104	13600	-27.57	20220803	6890	42.96	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
150	20230705	120957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9860	-210	5	-2.09	666728250	67643	69.06	10100	10100	9760	13090	7050	10070	9856.57	1.57	0	-2928	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2042	17.80	1.38	12	0.33	554.00	7157.00	13094	20220803	-24.70	6720	20220928	46.73	10150	-2.86	20230704	6890	43.11	20230104	13600	-27.50	20220803	6890	43.11	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
151	20230705	111008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9880	-190	5	-1.89	618288230	62733	64.04	10100	10100	9760	13090	7050	10070	9855.87	1.57	0	-755	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2046	17.83	1.38	12	0.30	554.00	7157.00	13094	20220803	-24.55	6720	20220928	47.02	10150	-2.66	20230704	6890	43.40	20230104	13600	-27.35	20220803	6890	43.40	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
152	20230705	101000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9840	-230	5	-2.28	442492560	44820	45.76	10100	10100	9790	13090	7050	10070	9872.66	1.57	0	-1483	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2038	17.76	1.37	12	0.22	554.00	7157.00	13094	20220803	-24.85	6720	20220928	46.43	10150	-3.05	20230704	6890	42.82	20230104	13600	-27.65	20220803	6890	42.82	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
153	20230705	090958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	-100	5	-0.99	46846470	4683	4.78	10100	10100	9920	13090	7050	10070	10003.52	1.57	0	-1071	10316	10192	10026	9902	9736	10255	9965	104	3020	500	7040	10	1	20711686	2065	18.00	1.39	12	0.02	554.00	7157.00	13094	20220803	-23.86	6720	20220928	48.36	10150	-1.77	20230704	6890	44.70	20230104	13600	-26.69	20220803	6890	44.70	20230104	1.58	N	357230	500	103 억		325736	N	N	0	N	00	N
154	20230704	160954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10070	130	2	1.31	981051940	97892	79.64	10000	10150	9860	12920	6960	9940	10021.57	1.60	0	-6024	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2086	18.18	1.41	12	0.47	554.00	7157.00	13094	20220803	-23.09	6720	20220928	49.85	10150	-0.79	20230704	6890	46.15	20230104	13600	-25.96	20220803	6890	46.15	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
155	20230704	150943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10040	100	2	1.01	936220580	93436	76.01	10000	10150	9860	12920	6960	9940	10019.91	1.60	0	-5205	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2079	18.12	1.40	12	0.45	554.00	7157.00	13094	20220803	-23.32	6720	20220928	49.40	10150	-1.08	20230704	6890	45.72	20230104	13600	-26.18	20220803	6890	45.72	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
156	20230704	140947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10030	90	2	0.91	836927290	83530	67.95	10000	10150	9860	12920	6960	9940	10019.48	1.60	0	-1069	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2077	18.10	1.40	12	0.40	554.00	7157.00	13094	20220803	-23.40	6720	20220928	49.26	10150	-1.18	20230704	6890	45.57	20230104	13600	-26.25	20220803	6890	45.57	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
157	20230704	130936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10010	70	2	0.70	786022430	78460	63.83	10000	10150	9860	12920	6960	9940	10018.13	1.60	0	491	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2073	18.07	1.40	12	0.38	554.00	7157.00	13094	20220803	-23.55	6720	20220928	48.96	10150	-1.38	20230704	6890	45.28	20230104	13600	-26.40	20220803	6890	45.28	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
158	20230704	120947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10020	80	2	0.80	700285100	69887	56.85	10000	10150	9860	12920	6960	9940	10020.25	1.60	0	2552	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2075	18.09	1.40	12	0.34	554.00	7157.00	13094	20220803	-23.48	6720	20220928	49.11	10150	-1.28	20230704	6890	45.43	20230104	13600	-26.32	20220803	6890	45.43	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
159	20230704	110940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10010	70	2	0.70	618405610	61739	50.23	10000	10150	9860	12920	6960	9940	10016.45	1.60	0	-74	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2073	18.07	1.40	12	0.30	554.00	7157.00	13094	20220803	-23.55	6720	20220928	48.96	10150	-1.38	20230704	6890	45.28	20230104	13600	-26.40	20220803	6890	45.28	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
160	20230704	100934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10030	90	2	0.91	276885250	27800	22.62	10000	10040	9860	12920	6960	9940	9959.90	1.60	0	-2309	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2077	18.10	1.40	12	0.13	554.00	7157.00	13094	20220803	-23.40	6720	20220928	49.26	10070	-0.40	20230602	6890	45.57	20230104	13600	-26.25	20220803	6890	45.57	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
161	20230704	090935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9950	10	2	0.10	71750470	7235	5.89	10000	10000	9860	12920	6960	9940	9917.13	1.60	0	-505	10126	10032	9926	9832	9726	10080	9880	104	2980	500	6950	10	1	20711686	2061	17.96	1.39	12	0.03	554.00	7157.00	13094	20220803	-24.01	6720	20220928	48.07	10070	-1.19	20230602	6890	44.41	20230104	13600	-26.84	20220803	6890	44.41	20230104	1.58	N	357230	500	103 억		331797	N	N	0	N	00	N
162	20230703	160926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9940	50	2	0.51	1221779270	122742	119.34	9930	10020	9820	12850	6930	9890	9954.06	1.73	0	-25667	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2059	17.94	1.39	12	0.59	554.00	7157.00	13094	20220803	-24.09	6720	20220928	47.92	10070	-1.29	20230602	6890	44.27	20230104	13600	-26.91	20220803	6890	44.27	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
163	20230703	150935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	80	2	0.81	1178730130	118412	115.13	9930	10020	9820	12850	6930	9890	9954.48	1.73	0	-26269	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2065	18.00	1.39	12	0.57	554.00	7157.00	13094	20220803	-23.86	6720	20220928	48.36	10070	-0.99	20230602	6890	44.70	20230104	13600	-26.69	20220803	6890	44.70	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
164	20230703	140934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9960	70	2	0.71	1010378870	101467	98.65	9930	10020	9820	12850	6930	9890	9957.71	1.73	0	-20645	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2063	17.98	1.39	12	0.49	554.00	7157.00	13094	20220803	-23.93	6720	20220928	48.21	10070	-1.09	20230602	6890	44.56	20230104	13600	-26.76	20220803	6890	44.56	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
165	20230703	130928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9990	100	2	1.01	783320190	78696	76.51	9930	10020	9820	12850	6930	9890	9953.75	1.73	0	-15547	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2069	18.03	1.40	12	0.38	554.00	7157.00	13094	20220803	-23.71	6720	20220928	48.66	10070	-0.79	20230602	6890	44.99	20230104	13600	-26.54	20220803	6890	44.99	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
166	20230703	120935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10000	110	2	1.11	589071290	59242	57.60	9930	10010	9820	12850	6930	9890	9943.47	1.73	0	-11231	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2071	18.05	1.40	12	0.29	554.00	7157.00	13094	20220803	-23.63	6720	20220928	48.81	10070	-0.70	20230602	6890	45.14	20230104	13600	-26.47	20220803	6890	45.14	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
167	20230703	110928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9970	80	2	0.81	345803450	34888	33.92	9930	9970	9820	12850	6930	9890	9911.82	1.73	0	-10540	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2065	18.00	1.39	12	0.17	554.00	7157.00	13094	20220803	-23.86	6720	20220928	48.36	10070	-0.99	20230602	6890	44.70	20230104	13600	-26.69	20220803	6890	44.70	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
168	20230703	100915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9900	10	2	0.10	229117190	23163	22.52	9930	9940	9820	12850	6930	9890	9891.52	1.73	0	-8673	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2050	17.87	1.38	12	0.11	554.00	7157.00	13094	20220803	-24.39	6720	20220928	47.32	10070	-1.69	20230602	6890	43.69	20230104	13600	-27.21	20220803	6890	43.69	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N
169	20230703	090925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9890	0	3	0.00	48240930	4879	4.74	9930	9930	9840	12850	6930	9890	9887.46	1.73	0	-2048	10143	10016	9783	9656	9423	10080	9720	104	2960	500	6920	10	1	20711686	2048	17.85	1.38	12	0.02	554.00	7157.00	13094	20220803	-24.47	6720	20220928	47.17	10070	-1.79	20230602	6890	43.54	20230104	13600	-27.28	20220803	6890	43.54	20230104	1.55	N	357230	500	103 억		357426	N	N	0	N	00	N