KissMeData/260970/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	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	50	2	0.35	121620030	8587	303.43	14200	14320	14040	18400	9920	14160	14163.27	0.65	0	-228	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	577	5.86	0.74	12	0.21	2425.00	19241.00	21150	20220816	-32.81	13680	20230725	3.87	18190	-21.88	20230417	13680	3.87	20230725	21150	-32.81	20220816	13680	3.87	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
3	20230731	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	10	2	0.07	121477930	8577	303.07	14200	14320	14040	18400	9920	14160	14163.22	0.65	0	-228	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	575	5.84	0.74	12	0.21	2425.00	19241.00	21150	20220816	-33.00	13680	20230725	3.58	18190	-22.10	20230417	13680	3.58	20230725	21150	-33.00	20220816	13680	3.58	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
4	20230731	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14260	100	2	0.71	72983140	5165	182.51	14200	14290	14040	18400	9920	14160	14130.33	0.65	0	-242	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	579	5.88	0.74	12	0.13	2425.00	19241.00	21150	20220816	-32.58	13680	20230725	4.24	18190	-21.61	20230417	13680	4.24	20230725	21150	-32.58	20220816	13680	4.24	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
5	20230731	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-20	5	-0.14	54267160	3843	135.80	14200	14290	14040	18400	9920	14160	14121.04	0.65	0	-204	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	574	5.83	0.73	12	0.09	2425.00	19241.00	21150	20220816	-33.14	13680	20230725	3.36	18190	-22.26	20230417	13680	3.36	20230725	21150	-33.14	20220816	13680	3.36	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
6	20230731	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-20	5	-0.14	45071100	3193	112.83	14200	14290	14040	18400	9920	14160	14115.60	0.65	0	-204	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	574	5.83	0.73	12	0.08	2425.00	19241.00	21150	20220816	-33.14	13680	20230725	3.36	18190	-22.26	20230417	13680	3.36	20230725	21150	-33.14	20220816	13680	3.36	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
7	20230731	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14070	-90	5	-0.64	24536830	1738	61.41	14200	14290	14040	18400	9920	14160	14117.85	0.65	0	-202	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	571	5.80	0.73	12	0.04	2425.00	19241.00	21150	20220816	-33.48	13680	20230725	2.85	18190	-22.65	20230417	13680	2.85	20230725	21150	-33.48	20220816	13680	2.85	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
8	20230731	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14150	-10	5	-0.07	4419100	312	11.02	14200	14290	14130	18400	9920	14160	14163.78	0.65	0	-79	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	574	5.84	0.74	12	0.01	2425.00	19241.00	21150	20220816	-33.10	13680	20230725	3.44	18190	-22.21	20230417	13680	3.44	20230725	21150	-33.10	20220816	13680	3.44	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
9	20230731	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	0	3	0.00	0	0	0.00	0	0	0	18400	9920	14160	0.00	0.65	0	0	14293	14226	14193	14126	14093	14210	14110	20	4240	500	9910	10	1	4059420	575	5.84	0.74	12	0.00	2425.00	19241.00	21150	20220816	-33.05	13680	20230725	3.51	18190	-22.16	20230417	13680	3.51	20230725	21150	-33.05	20220816	13680	3.51	20230725	1.87	N	260970	500	20 억		26509	N	N	0	N	00	N
10	20230728	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	-80	5	-0.56	40162570	2830	52.75	14220	14260	14160	18510	9970	14240	14191.77	0.66	0	-124	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	575	5.84	0.74	12	0.07	2425.00	19241.00	21150	20220816	-33.05	13680	20230725	3.51	18190	-22.16	20230417	13680	3.51	20230725	21150	-33.05	20220816	13680	3.51	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
11	20230728	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	-80	5	-0.56	38957590	2745	51.16	14220	14260	14160	18510	9970	14240	14192.20	0.66	0	-124	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	575	5.84	0.74	12	0.07	2425.00	19241.00	21150	20220816	-33.05	13680	20230725	3.51	18190	-22.16	20230417	13680	3.51	20230725	21150	-33.05	20220816	13680	3.51	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
12	20230728	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	0	3	0.00	18332510	1290	24.04	14220	14260	14190	18510	9970	14240	14211.25	0.66	0	-10	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	578	5.87	0.74	12	0.03	2425.00	19241.00	21150	20220816	-32.67	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	21150	-32.67	20220816	13680	4.09	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
13	20230728	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	0	3	0.00	16880030	1188	22.14	14220	14260	14190	18510	9970	14240	14208.78	0.66	0	-10	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	578	5.87	0.74	12	0.03	2425.00	19241.00	21150	20220816	-32.67	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	21150	-32.67	20220816	13680	4.09	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
14	20230728	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	10	2	0.07	2587230	182	3.39	14220	14250	14190	18510	9970	14240	14215.55	0.66	0	-10	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	578	5.88	0.74	12	0.00	2425.00	19241.00	21150	20220816	-32.62	13680	20230725	4.17	18190	-21.66	20230417	13680	4.17	20230725	21150	-32.62	20220816	13680	4.17	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
15	20230728	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-20	5	-0.14	2544510	179	3.34	14220	14220	14190	18510	9970	14240	14215.14	0.66	0	-10	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	577	5.86	0.74	12	0.00	2425.00	19241.00	21150	20220816	-32.77	13680	20230725	3.95	18190	-21.83	20230417	13680	3.95	20230725	21150	-32.77	20220816	13680	3.95	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
16	20230728	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	-30	5	-0.21	1663640	117	2.18	14220	14220	14210	18510	9970	14240	14219.15	0.66	0	-10	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	577	5.86	0.74	12	0.00	2425.00	19241.00	21150	20220816	-32.81	13680	20230725	3.87	18190	-21.88	20230417	13680	3.87	20230725	21150	-32.81	20220816	13680	3.87	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
17	20230728	091038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-20	5	-0.14	1521540	107	1.99	14220	14220	14220	18510	9970	14240	14220.00	0.66	0	0	14586	14412	14256	14082	13926	14500	14170	20	4270	500	9960	10	1	4059420	577	5.86	0.74	12	0.00	2425.00	19241.00	21150	20220816	-32.77	13680	20230725	3.95	18190	-21.83	20230417	13680	3.95	20230725	21150	-32.77	20220816	13680	3.95	20230725	1.87	N	260970	500	20 억		26633	N	N	0	N	00	N
18	20230727	161029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14240	-10	5	-0.07	76332470	5365	32.86	14190	14430	14100	18520	9980	14250	14227.86	0.68	-2968	-854	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	578	5.87	0.74	12	0.13	2425.00	19241.00	21150	20220816	-32.67	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	21150	-32.67	20220816	13680	4.09	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
19	20230727	151029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14160	-90	5	-0.63	62993040	4426	27.11	14190	14430	14100	18520	9980	14250	14232.50	0.68	-2968	-778	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	575	5.84	0.74	12	0.11	2425.00	19241.00	21150	20220816	-33.05	13680	20230725	3.51	18190	-22.16	20230417	13680	3.51	20230725	21150	-33.05	20220816	13680	3.51	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
20	20230727	141024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14200	-50	5	-0.35	48224770	3381	20.71	14190	14430	14100	18520	9980	14250	14263.46	0.68	-2968	-647	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	576	5.86	0.74	12	0.08	2425.00	19241.00	21150	20220816	-32.86	13680	20230725	3.80	18190	-21.94	20230417	13680	3.80	20230725	21150	-32.86	20220816	13680	3.80	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
21	20230727	131023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14140	-110	5	-0.77	39301070	2749	16.84	14190	14430	14100	18520	9980	14250	14296.50	0.68	-2968	-669	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	574	5.83	0.73	12	0.07	2425.00	19241.00	21150	20220816	-33.14	13680	20230725	3.36	18190	-22.26	20230417	13680	3.36	20230725	21150	-33.14	20220816	13680	3.36	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
22	20230727	121026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14390	140	2	0.98	11712210	818	5.01	14190	14430	14100	18520	9980	14250	14318.11	0.68	-2968	-181	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	584	5.93	0.75	12	0.02	2425.00	19241.00	21150	20220816	-31.96	13680	20230725	5.19	18190	-20.89	20230417	13680	5.19	20230725	21150	-31.96	20220816	13680	5.19	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
23	20230727	111029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14420	170	2	1.19	10371730	725	4.44	14190	14430	14100	18520	9980	14250	14305.83	0.68	-2968	-144	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	585	5.95	0.75	12	0.02	2425.00	19241.00	21150	20220816	-31.82	13680	20230725	5.41	18190	-20.73	20230417	13680	5.41	20230725	21150	-31.82	20220816	13680	5.41	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
24	20230727	101026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14330	80	2	0.56	7794000	546	3.34	14190	14400	14100	18520	9980	14250	14274.73	0.68	-2968	-30	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	582	5.91	0.74	12	0.01	2425.00	19241.00	21150	20220816	-32.25	13680	20230725	4.75	18190	-21.22	20230417	13680	4.75	20230725	21150	-32.25	20220816	13680	4.75	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
25	20230727	091024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14100	-150	5	-1.05	1357520	96	0.59	14190	14190	14100	18520	9980	14250	14140.83	0.68	-2968	41	14883	14566	14283	13966	13683	14425	13825	20	4270	500	9970	10	1	4059420	572	5.81	0.73	12	0.00	2425.00	19241.00	21150	20220816	-33.33	13680	20230725	3.07	18190	-22.48	20230417	13680	3.07	20230725	21150	-33.33	20220816	13680	3.07	20230725	1.88	N	260970	500	20 억		27479	N	N	0	N	00	N
26	20230726	161023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14250	-250	5	-1.72	232586500	16325	136.41	14510	14600	14000	18850	10150	14500	14247.26	0.75	0	-2968	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	578	5.88	0.74	12	0.40	2425.00	19241.00	21150	20220816	-32.62	13680	20230725	4.17	18190	-21.66	20230417	13680	4.17	20230725	21150	-32.62	20220816	13680	4.17	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
27	20230726	151028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14240	-260	5	-1.79	186105450	13062	109.14	14510	14600	14000	18850	10150	14500	14247.85	0.75	0	-2917	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	578	5.87	0.74	12	0.32	2425.00	19241.00	21150	20220816	-32.67	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	21150	-32.67	20220816	13680	4.09	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
28	20230726	141020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14160	-340	5	-2.34	183195370	12857	107.43	14510	14600	14000	18850	10150	14500	14248.69	0.75	0	-2846	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	575	5.84	0.74	12	0.32	2425.00	19241.00	21150	20220816	-33.05	13680	20230725	3.51	18190	-22.16	20230417	13680	3.51	20230725	21150	-33.05	20220816	13680	3.51	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
29	20230726	131017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14240	-260	5	-1.79	175813750	12336	103.07	14510	14600	14000	18850	10150	14500	14252.09	0.75	0	-2451	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	578	5.87	0.74	12	0.30	2425.00	19241.00	21150	20220816	-32.67	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	21150	-32.67	20220816	13680	4.09	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
30	20230726	121020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14270	-230	5	-1.59	98358560	6895	57.61	14510	14600	14000	18850	10150	14500	14265.20	0.75	0	-1151	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	579	5.88	0.74	12	0.17	2425.00	19241.00	21150	20220816	-32.53	13680	20230725	4.31	18190	-21.55	20230417	13680	4.31	20230725	21150	-32.53	20220816	13680	4.31	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
31	20230726	111015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14060	-440	5	-3.03	53486430	3746	31.30	14510	14600	14000	18850	10150	14500	14278.28	0.75	0	-902	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	571	5.80	0.73	12	0.09	2425.00	19241.00	21150	20220816	-33.52	13680	20230725	2.78	18190	-22.70	20230417	13680	2.78	20230725	21150	-33.52	20220816	13680	2.78	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
32	20230726	101023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14380	-120	5	-0.83	21215890	1464	12.23	14510	14600	14290	18850	10150	14500	14491.73	0.75	0	-441	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	584	5.93	0.75	12	0.04	2425.00	19241.00	21150	20220816	-32.01	13680	20230725	5.12	18190	-20.95	20230417	13680	5.12	20230725	21150	-32.01	20220816	13680	5.12	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
33	20230726	091018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14290	-210	5	-1.45	4695000	326	2.72	14510	14600	14290	18850	10150	14500	14401.84	0.75	0	-116	15086	14792	14236	13942	13386	14940	14090	20	4350	500	10150	10	1	4059420	580	5.89	0.74	12	0.01	2425.00	19241.00	21150	20220816	-32.43	13680	20230725	4.46	18190	-21.44	20230417	13680	4.46	20230725	21150	-32.43	20220816	13680	4.46	20230725	2.01	N	260970	500	20 억		30447	N	N	0	N	00	N
34	20230725	161015	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14500	690	2	5.00	170074570	11968	86.76	13800	14530	13680	17950	9670	13810	14210.05	0.80	0	-2013	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	589	5.98	0.75	12	0.29	2425.00	19241.00	21150	20220816	-31.44	13680	20230725	5.99	18190	-20.29	20230417	13680	5.99	20230725	21150	-31.44	20220816	13680	5.99	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
35	20230725	151003	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14350	540	2	3.91	163187380	11491	83.30	13800	14530	13680	17950	9670	13810	14201.32	0.80	0	-2034	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	583	5.92	0.75	12	0.28	2425.00	19241.00	21150	20220816	-32.15	13680	20230725	4.90	18190	-21.11	20230417	13680	4.90	20230725	21150	-32.15	20220816	13680	4.90	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
36	20230725	141001	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14500	690	2	5.00	122374990	8673	62.87	13800	14500	13680	17950	9670	13810	14109.88	0.80	0	-1130	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	589	5.98	0.75	12	0.21	2425.00	19241.00	21150	20220816	-31.44	13680	20230725	5.99	18190	-20.29	20230417	13680	5.99	20230725	21150	-31.44	20220816	13680	5.99	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
37	20230725	131012	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14330	520	2	3.77	96988940	6908	50.08	13800	14360	13680	17950	9670	13810	14040.09	0.80	0	-1094	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	582	5.91	0.74	12	0.17	2425.00	19241.00	21150	20220816	-32.25	13680	20230725	4.75	18190	-21.22	20230417	13680	4.75	20230725	21150	-32.25	20220816	13680	4.75	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
38	20230725	121012	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14130	320	2	2.32	75168520	5376	38.97	13800	14210	13680	17950	9670	13810	13982.24	0.80	0	-1301	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	574	5.83	0.73	12	0.13	2425.00	19241.00	21150	20220816	-33.19	13680	20230725	3.29	18190	-22.32	20230417	13680	3.29	20230725	21150	-33.19	20220816	13680	3.29	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
39	20230725	111010	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	14200	390	2	2.82	66800790	4785	34.69	13800	14200	13680	17950	9670	13810	13960.46	0.80	0	-1330	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	576	5.86	0.74	12	0.12	2425.00	19241.00	21150	20220816	-32.86	13680	20230725	3.80	18190	-21.94	20230417	13680	3.80	20230725	21150	-32.86	20220816	13680	3.80	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
40	20230725	101009	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13880	70	2	0.51	31705630	2296	16.64	13800	13990	13680	17950	9670	13810	13809.07	0.80	0	-717	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	563	5.72	0.72	12	0.06	2425.00	19241.00	21150	20220816	-34.37	13680	20230725	1.46	18190	-23.69	20230417	13680	1.46	20230725	21150	-34.37	20220816	13680	1.46	20230725	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
41	20230725	091008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	13750	-60	5	-0.43	7218820	518	3.75	13800	13980	13750	17950	9670	13810	13935.95	0.80	0	-462	14736	14272	13986	13522	13236	14130	13380	20	4140	500	9660	10	1	4059420	558	5.67	0.71	12	0.01	2425.00	19241.00	21150	20220816	-34.99	13700	20230724	0.36	18190	-24.41	20230417	13700	0.36	20230724	21150	-34.99	20220816	13700	0.36	20230724	2.01	N	260970	500	20 억		32461	N	N	0	N	00	N
42	20230724	161009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13810	-490	5	-3.43	180573490	13075	465.63	14450	14450	13700	18590	10010	14300	13810.59	0.85	0	-1932	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	561	5.69	0.72	12	0.32	2425.00	19241.00	21150	20220816	-34.70	13700	20230724	0.80	18190	-24.08	20230417	13700	0.80	20230724	21150	-34.70	20220816	13700	0.80	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
43	20230724	151006	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13800	-500	5	-3.50	166926940	12086	430.41	14450	14450	13700	18590	10010	14300	13811.60	0.85	0	-1714	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	560	5.69	0.72	12	0.30	2425.00	19241.00	21150	20220816	-34.75	13700	20230724	0.73	18190	-24.13	20230417	13700	0.73	20230724	21150	-34.75	20220816	13700	0.73	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
44	20230724	141004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13770	-530	5	-3.71	151822400	10987	391.27	14450	14450	13700	18590	10010	14300	13818.37	0.85	0	-1719	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	559	5.68	0.72	12	0.27	2425.00	19241.00	21150	20220816	-34.89	13700	20230724	0.51	18190	-24.30	20230417	13700	0.51	20230724	21150	-34.89	20220816	13700	0.51	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
45	20230724	131004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13850	-450	5	-3.15	132436590	9576	341.03	14450	14450	13700	18590	10010	14300	13830.05	0.85	0	-1663	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	562	5.71	0.72	12	0.24	2425.00	19241.00	21150	20220816	-34.52	13700	20230724	1.09	18190	-23.86	20230417	13700	1.09	20230724	21150	-34.52	20220816	13700	1.09	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
46	20230724	121005	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13770	-530	5	-3.71	123986280	8965	319.27	14450	14450	13700	18590	10010	14300	13830.04	0.85	0	-1380	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	559	5.68	0.72	12	0.22	2425.00	19241.00	21150	20220816	-34.89	13700	20230724	0.51	18190	-24.30	20230417	13700	0.51	20230724	21150	-34.89	20220816	13700	0.51	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
47	20230724	111010	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13900	-400	5	-2.80	74236580	5358	190.81	14450	14450	13700	18590	10010	14300	13855.28	0.85	0	-375	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	564	5.73	0.72	12	0.13	2425.00	19241.00	21150	20220816	-34.28	13700	20230724	1.46	18190	-23.58	20230417	13700	1.46	20230724	21150	-34.28	20220816	13700	1.46	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
48	20230724	101000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13800	-500	5	-3.50	60669290	4378	155.91	14450	14450	13700	18590	10010	14300	13857.76	0.85	0	-215	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	560	5.69	0.72	12	0.11	2425.00	19241.00	21150	20220816	-34.75	13700	20230724	0.73	18190	-24.13	20230417	13700	0.73	20230724	21150	-34.75	20220816	13700	0.73	20230724	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
49	20230724	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14150	-150	5	-1.05	1054050	73	2.60	14450	14450	14150	18590	10010	14300	14439.04	0.85	0	-8	14633	14466	14333	14166	14033	14450	14150	20	4290	500	10010	10	1	4059420	574	5.84	0.74	12	0.00	2425.00	19241.00	21150	20220816	-33.10	14080	20230720	0.50	18190	-22.21	20230417	14080	0.50	20230720	21150	-33.10	20220816	14080	0.50	20230720	2.02	N	260970	500	20 억		34393	N	N	0	N	00	N
50	20230721	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	0	3	0.00	39823040	2793	71.76	14300	14500	14200	18590	10010	14300	14258.16	0.86	0	-419	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	580	5.90	0.74	12	0.07	2425.00	19241.00	21150	20220816	-32.39	14080	20230720	1.56	18190	-21.39	20230417	14080	1.56	20230720	21150	-32.39	20220816	14080	1.56	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
51	20230721	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14230	-70	5	-0.49	28182550	1976	50.77	14300	14500	14200	18590	10010	14300	14262.42	0.86	0	-331	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	578	5.87	0.74	12	0.05	2425.00	19241.00	21150	20220816	-32.72	14080	20230720	1.07	18190	-21.77	20230417	14080	1.07	20230720	21150	-32.72	20220816	14080	1.07	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
52	20230721	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	-50	5	-0.35	15702380	1102	28.31	14300	14300	14200	18590	10010	14300	14248.98	0.86	0	-187	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	578	5.88	0.74	12	0.03	2425.00	19241.00	21150	20220816	-32.62	14080	20230720	1.21	18190	-21.66	20230417	14080	1.21	20230720	21150	-32.62	20220816	14080	1.21	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
53	20230721	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	-50	5	-0.35	11075740	777	19.96	14300	14300	14200	18590	10010	14300	14254.49	0.86	0	-154	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	578	5.88	0.74	12	0.02	2425.00	19241.00	21150	20220816	-32.62	14080	20230720	1.21	18190	-21.66	20230417	14080	1.21	20230720	21150	-32.62	20220816	14080	1.21	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
54	20230721	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	-60	5	-0.42	9864310	692	17.78	14300	14300	14200	18590	10010	14300	14254.78	0.86	0	-83	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	578	5.87	0.74	12	0.02	2425.00	19241.00	21150	20220816	-32.67	14080	20230720	1.14	18190	-21.72	20230417	14080	1.14	20230720	21150	-32.67	20220816	14080	1.14	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
55	20230721	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	0	3	0.00	6631050	465	11.95	14300	14300	14200	18590	10010	14300	14260.32	0.86	0	-83	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	580	5.90	0.74	12	0.01	2425.00	19241.00	21150	20220816	-32.39	14080	20230720	1.56	18190	-21.39	20230417	14080	1.56	20230720	21150	-32.39	20220816	14080	1.56	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
56	20230721	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-100	5	-0.70	2099170	147	3.78	14300	14300	14200	18590	10010	14300	14280.07	0.86	0	-71	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	576	5.86	0.74	12	0.00	2425.00	19241.00	21150	20220816	-32.86	14080	20230720	0.85	18190	-21.94	20230417	14080	0.85	20230720	21150	-32.86	20220816	14080	0.85	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
57	20230721	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	-20	5	-0.14	1114750	78	2.00	14300	14300	14280	18590	10010	14300	14291.67	0.86	0	-61	14713	14506	14293	14086	13873	14610	14190	20	4290	500	10010	10	1	4059420	580	5.89	0.74	12	0.00	2425.00	19241.00	21150	20220816	-32.48	14080	20230720	1.42	18190	-21.50	20230417	14080	1.42	20230720	21150	-32.48	20220816	14080	1.42	20230720	2.04	N	260970	500	20 억		34812	N	N	0	N	00	N
58	20230720	160953	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14300	60	2	0.42	55487080	3892	29.81	14240	14500	14080	18510	9970	14240	14256.70	0.88	0	-903	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	580	5.90	0.74	12	0.10	2425.00	19241.00	21150	20220816	-32.39	14080	20230720	1.56	18190	-21.39	20230417	14080	1.56	20230720	21150	-32.39	20220816	14080	1.56	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
59	20230720	150953	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14280	40	2	0.28	50644190	3552	27.20	14240	14500	14080	18510	9970	14240	14257.94	0.88	0	-903	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	580	5.89	0.74	12	0.09	2425.00	19241.00	21150	20220816	-32.48	14080	20230720	1.42	18190	-21.50	20230417	14080	1.42	20230720	21150	-32.48	20220816	14080	1.42	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
60	20230720	140952	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14240	0	3	0.00	34152600	2397	18.36	14240	14500	14080	18510	9970	14240	14248.06	0.88	0	-403	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	578	5.87	0.74	12	0.06	2425.00	19241.00	21150	20220816	-32.67	14080	20230720	1.14	18190	-21.72	20230417	14080	1.14	20230720	21150	-32.67	20220816	14080	1.14	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
61	20230720	130952	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14210	-30	5	-0.21	31606690	2218	16.99	14240	14500	14080	18510	9970	14240	14250.09	0.88	0	-367	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	577	5.86	0.74	12	0.05	2425.00	19241.00	21150	20220816	-32.81	14080	20230720	0.92	18190	-21.88	20230417	14080	0.92	20230720	21150	-32.81	20220816	14080	0.92	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
62	20230720	121001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14210	-30	5	-0.21	27314250	1916	14.67	14240	14500	14080	18510	9970	14240	14255.87	0.88	0	-357	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	577	5.86	0.74	12	0.05	2425.00	19241.00	21150	20220816	-32.81	14080	20230720	0.92	18190	-21.88	20230417	14080	0.92	20230720	21150	-32.81	20220816	14080	0.92	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
63	20230720	110956	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14290	50	2	0.35	18887470	1324	10.14	14240	14500	14080	18510	9970	14240	14265.46	0.88	0	-250	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	580	5.89	0.74	12	0.03	2425.00	19241.00	21150	20220816	-32.43	14080	20230720	1.49	18190	-21.44	20230417	14080	1.49	20230720	21150	-32.43	20220816	14080	1.49	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
64	20230720	100946	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14270	30	2	0.21	5853710	412	3.16	14240	14320	14080	18510	9970	14240	14208.03	0.88	0	-70	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	579	5.88	0.74	12	0.01	2425.00	19241.00	21150	20220816	-32.53	14080	20230720	1.35	18190	-21.55	20230417	14080	1.35	20230720	21150	-32.53	20220816	14080	1.35	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
65	20230720	090948	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14120	-120	5	-0.84	2108410	148	1.13	14240	14320	14080	18510	9970	14240	14246.01	0.88	0	-35	14560	14400	14320	14160	14080	14360	14120	20	4270	500	9960	10	1	4059420	573	5.82	0.73	12	0.00	2425.00	19241.00	21150	20220816	-33.24	14080	20230720	0.28	18190	-22.37	20230417	14080	0.28	20230720	21150	-33.24	20220816	14080	0.28	20230720	2.04	N	260970	500	20 억		35713	N	N	0	N	00	N
66	20230719	161006	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14240	-270	5	-1.86	186886230	13057	233.12	14400	14480	14240	18860	10160	14510	14313.11	0.91	0	-1225	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	578	5.87	0.74	12	0.32	2425.00	19241.00	21150	20220816	-32.67	14240	20230719	0.00	18190	-21.72	20230417	14240	0.00	20230719	21150	-32.67	20220816	14240	0.00	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
67	20230719	151005	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14300	-210	5	-1.45	170841240	11932	213.03	14400	14480	14250	18860	10160	14510	14317.90	0.91	0	-1025	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	580	5.90	0.74	12	0.29	2425.00	19241.00	21150	20220816	-32.39	14250	20230719	0.35	18190	-21.39	20230417	14250	0.35	20230719	21150	-32.39	20220816	14250	0.35	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
68	20230719	141009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14290	-220	5	-1.52	137580550	9604	171.47	14400	14480	14290	18860	10160	14510	14325.34	0.91	0	-355	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	580	5.89	0.74	12	0.24	2425.00	19241.00	21150	20220816	-32.43	14290	20230719	0.00	18190	-21.44	20230417	14290	0.00	20230719	21150	-32.43	20220816	14290	0.00	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
69	20230719	130954	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14290	-220	5	-1.52	131149710	9154	163.44	14400	14480	14290	18860	10160	14510	14327.04	0.91	0	-303	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	580	5.89	0.74	12	0.23	2425.00	19241.00	21150	20220816	-32.43	14290	20230719	0.00	18190	-21.44	20230417	14290	0.00	20230719	21150	-32.43	20220816	14290	0.00	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
70	20230719	121011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14300	-210	5	-1.45	125989210	8793	156.99	14400	14480	14290	18860	10160	14510	14328.35	0.91	0	-303	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	580	5.90	0.74	12	0.22	2425.00	19241.00	21150	20220816	-32.39	14290	20230719	0.07	18190	-21.39	20230417	14290	0.07	20230719	21150	-32.39	20220816	14290	0.07	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
71	20230719	111008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14310	-200	5	-1.38	37342420	2598	46.38	14400	14480	14310	18860	10160	14510	14373.53	0.91	0	-173	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	581	5.90	0.74	12	0.06	2425.00	19241.00	21150	20220816	-32.34	14310	20230719	0.00	18190	-21.33	20230417	14310	0.00	20230719	21150	-32.34	20220816	14310	0.00	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
72	20230719	101000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14380	-130	5	-0.90	8892270	618	11.03	14400	14480	14380	18860	10160	14510	14388.79	0.91	0	-49	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	584	5.93	0.75	12	0.02	2425.00	19241.00	21150	20220816	-32.01	14380	20230719	0.00	18190	-20.95	20230417	14380	0.00	20230719	21150	-32.01	20220816	14380	0.00	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
73	20230719	091000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14380	-130	5	-0.90	3528010	245	4.37	14400	14480	14380	18860	10160	14510	14400.04	0.91	0	-6	14763	14636	14573	14446	14383	14605	14415	20	4350	500	10150	10	1	4059420	584	5.93	0.75	12	0.01	2425.00	19241.00	21150	20220816	-32.01	14380	20230719	0.00	18190	-20.95	20230417	14380	0.00	20230719	21150	-32.01	20220816	14380	0.00	20230719	2.04	N	260970	500	20 억		36985	N	N	0	N	00	N
74	20230718	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	-90	5	-0.62	81490570	5601	133.93	14520	14700	14510	18980	10220	14600	14549.29	0.93	0	-704	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	589	5.98	0.75	12	0.14	2425.00	19241.00	21150	20220816	-31.39	14420	20230710	0.62	18190	-20.23	20230417	14420	0.62	20230710	21150	-31.39	20220816	14420	0.62	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
75	20230718	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-30	5	-0.21	71811320	4934	117.98	14520	14700	14510	18980	10220	14600	14554.38	0.93	0	-686	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	591	6.01	0.76	12	0.12	2425.00	19241.00	21150	20220816	-31.11	14420	20230710	1.04	18190	-19.90	20230417	14420	1.04	20230710	21150	-31.11	20220816	14420	1.04	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
76	20230718	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	-50	5	-0.34	68539760	4709	112.60	14520	14700	14510	18980	10220	14600	14555.06	0.93	0	-670	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	591	6.00	0.76	12	0.12	2425.00	19241.00	21150	20220816	-31.21	14420	20230710	0.90	18190	-20.01	20230417	14420	0.90	20230710	21150	-31.21	20220816	14420	0.90	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
77	20230718	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-20	5	-0.14	60914230	4186	100.10	14520	14700	14510	18980	10220	14600	14551.89	0.93	0	-513	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	592	6.01	0.76	12	0.10	2425.00	19241.00	21150	20220816	-31.06	14420	20230710	1.11	18190	-19.85	20230417	14420	1.11	20230710	21150	-31.06	20220816	14420	1.11	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
78	20230718	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	0	3	0.00	53059820	3648	87.23	14520	14700	14510	18980	10220	14600	14544.91	0.93	0	-320	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	593	6.02	0.76	12	0.09	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
79	20230718	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	0	3	0.00	51261280	3525	84.29	14520	14600	14510	18980	10220	14600	14542.21	0.93	0	-286	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	593	6.02	0.76	12	0.09	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
80	20230718	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-70	5	-0.48	38655570	2661	63.63	14520	14600	14510	18980	10220	14600	14526.71	0.93	0	-270	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	590	5.99	0.76	12	0.07	2425.00	19241.00	21150	20220816	-31.30	14420	20230710	0.76	18190	-20.12	20230417	14420	0.76	20230710	21150	-31.30	20220816	14420	0.76	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
81	20230718	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	0	3	0.00	261440	18	0.43	14520	14600	14520	18980	10220	14600	14524.44	0.93	0	0	14793	14696	14603	14506	14413	14650	14460	20	4380	500	10220	10	1	4059420	593	6.02	0.76	12	0.00	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.04	N	260970	500	20 억		37689	N	N	0	N	00	N
82	20230717	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-40	5	-0.27	61103500	4182	94.59	14640	14700	14510	19030	10250	14640	14611.07	0.94	0	-371	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
83	20230717	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	0	3	0.00	57730900	3951	89.37	14640	14700	14510	19030	10250	14640	14611.72	0.94	0	-371	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	594	6.04	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
84	20230717	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	-30	5	-0.20	44469190	3043	68.83	14640	14700	14510	19030	10250	14640	14613.60	0.94	0	-369	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.07	2425.00	19241.00	21150	20220816	-30.92	14420	20230710	1.32	18190	-19.68	20230417	14420	1.32	20230710	21150	-30.92	20220816	14420	1.32	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
85	20230717	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14660	20	2	0.14	33666770	2304	52.11	14640	14700	14510	19030	10250	14640	14612.31	0.94	0	-369	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	595	6.05	0.76	12	0.06	2425.00	19241.00	21150	20220816	-30.69	14420	20230710	1.66	18190	-19.41	20230417	14420	1.66	20230710	21150	-30.69	20220816	14420	1.66	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
86	20230717	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-40	5	-0.27	21003030	1438	32.53	14640	14700	14510	19030	10250	14640	14605.72	0.94	0	-330	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.04	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
87	20230717	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	-30	5	-0.20	17454810	1195	27.03	14640	14700	14510	19030	10250	14640	14606.54	0.94	0	-330	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.03	2425.00	19241.00	21150	20220816	-30.92	14420	20230710	1.32	18190	-19.68	20230417	14420	1.32	20230710	21150	-30.92	20220816	14420	1.32	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
88	20230717	100945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-40	5	-0.27	15249850	1044	23.61	14640	14700	14510	19030	10250	14640	14607.14	0.94	0	-330	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.03	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
89	20230717	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14540	-100	5	-0.68	2399770	164	3.71	14640	14650	14540	19030	10250	14640	14632.74	0.94	0	-158	15013	14826	14713	14526	14413	14790	14490	20	4390	500	10240	10	1	4059420	590	6.00	0.76	12	0.00	2425.00	19241.00	21150	20220816	-31.25	14420	20230710	0.83	18190	-20.07	20230417	14420	0.83	20230710	21150	-31.25	20220816	14420	0.83	20230710	2.03	N	260970	500	20 억		38058	N	N	0	N	00	N
90	20230714	160944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	0	3	0.00	64678760	4421	93.59	14640	14900	14600	19030	10250	14640	14629.89	0.95	0	-297	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	594	6.04	0.76	12	0.11	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
91	20230714	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	-20	5	-0.14	63141580	4316	91.36	14640	14900	14600	19030	10250	14640	14629.65	0.95	0	-297	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	593	6.03	0.76	12	0.11	2425.00	19241.00	21150	20220816	-30.87	14420	20230710	1.39	18190	-19.63	20230417	14420	1.39	20230710	21150	-30.87	20220816	14420	1.39	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
92	20230714	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	10	2	0.07	61707830	4218	89.29	14640	14900	14600	19030	10250	14640	14629.64	0.95	0	-287	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	595	6.04	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.73	14420	20230710	1.60	18190	-19.46	20230417	14420	1.60	20230710	21150	-30.73	20220816	14420	1.60	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
93	20230714	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-40	5	-0.27	60536500	4138	87.60	14640	14900	14600	19030	10250	14640	14629.41	0.95	0	-272	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
94	20230714	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-40	5	-0.27	57979020	3963	83.89	14640	14900	14600	19030	10250	14640	14630.08	0.95	0	-272	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
95	20230714	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14630	-10	5	-0.07	47763020	3264	69.09	14640	14900	14600	19030	10250	14640	14633.28	0.95	0	-198	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	594	6.03	0.76	12	0.08	2425.00	19241.00	21150	20220816	-30.83	14420	20230710	1.46	18190	-19.57	20230417	14420	1.46	20230710	21150	-30.83	20220816	14420	1.46	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
96	20230714	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-40	5	-0.27	45278950	3094	65.50	14640	14900	14600	19030	10250	14640	14634.44	0.95	0	-148	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	593	6.02	0.76	12	0.08	2425.00	19241.00	21150	20220816	-30.97	14420	20230710	1.25	18190	-19.74	20230417	14420	1.25	20230710	21150	-30.97	20220816	14420	1.25	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
97	20230714	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14890	250	2	1.71	3134010	212	4.49	14640	14900	14640	19030	10250	14640	14783.07	0.95	0	-61	14886	14762	14676	14552	14466	14745	14535	20	4390	500	10240	10	1	4059420	604	6.14	0.77	12	0.01	2425.00	19241.00	21150	20220816	-29.60	14420	20230710	3.26	18190	-18.14	20230417	14420	3.26	20230710	21150	-29.60	20220816	14420	3.26	20230710	2.03	N	260970	500	20 억		38389	N	N	0	N	00	N
98	20230713	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	0	3	0.00	69210930	4724	96.55	14640	14800	14590	19030	10250	14640	14650.92	0.93	0	471	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	594	6.04	0.76	12	0.12	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
99	20230713	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14720	80	2	0.55	68639410	4685	95.75	14640	14800	14590	19030	10250	14640	14650.89	0.93	0	479	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	598	6.07	0.77	12	0.12	2425.00	19241.00	21150	20220816	-30.40	14420	20230710	2.08	18190	-19.08	20230417	14420	2.08	20230710	21150	-30.40	20220816	14420	2.08	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
100	20230713	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	70	2	0.48	63124560	4309	88.06	14640	14800	14590	19030	10250	14640	14649.47	0.93	0	522	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	597	6.07	0.76	12	0.11	2425.00	19241.00	21150	20220816	-30.45	14420	20230710	2.01	18190	-19.13	20230417	14420	2.01	20230710	21150	-30.45	20220816	14420	2.01	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
101	20230713	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	10	2	0.07	58521680	3995	81.65	14640	14800	14590	19030	10250	14640	14648.73	0.93	0	522	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	595	6.04	0.76	12	0.10	2425.00	19241.00	21150	20220816	-30.73	14420	20230710	1.60	18190	-19.46	20230417	14420	1.60	20230710	21150	-30.73	20220816	14420	1.60	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
102	20230713	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14700	60	2	0.41	48799970	3332	68.10	14640	14800	14590	19030	10250	14640	14645.85	0.93	0	525	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	597	6.06	0.76	12	0.08	2425.00	19241.00	21150	20220816	-30.50	14420	20230710	1.94	18190	-19.19	20230417	14420	1.94	20230710	21150	-30.50	20220816	14420	1.94	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
103	20230713	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	-20	5	-0.14	26157910	1787	36.52	14640	14800	14590	19030	10250	14640	14637.89	0.93	0	531	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	593	6.03	0.76	12	0.04	2425.00	19241.00	21150	20220816	-30.87	14420	20230710	1.39	18190	-19.63	20230417	14420	1.39	20230710	21150	-30.87	20220816	14420	1.39	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
104	20230713	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14630	-10	5	-0.07	12453800	852	17.41	14640	14800	14590	19030	10250	14640	14617.14	0.93	0	-16	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	594	6.03	0.76	12	0.02	2425.00	19241.00	21150	20220816	-30.83	14420	20230710	1.46	18190	-19.57	20230417	14420	1.46	20230710	21150	-30.83	20220816	14420	1.46	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
105	20230713	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	0	3	0.00	1142720	78	1.59	14640	14720	14640	19030	10250	14640	14650.26	0.93	0	-9	14900	14770	14670	14540	14440	14720	14490	20	4390	500	10240	10	1	4059420	594	6.04	0.76	12	0.00	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.02	N	260970	500	20 억		37918	N	N	0	N	00	N
106	20230712	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-120	5	-0.81	71645510	4893	69.06	14800	14800	14570	19180	10340	14760	14642.45	0.95	0	-544	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	594	6.04	0.76	12	0.12	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
107	20230712	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	-10	5	-0.07	65488890	4474	63.15	14800	14800	14570	19180	10340	14760	14637.66	0.95	0	-379	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	599	6.08	0.77	12	0.11	2425.00	19241.00	21150	20220816	-30.26	14420	20230710	2.29	18190	-18.91	20230417	14420	2.29	20230710	21150	-30.26	20220816	14420	2.29	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
108	20230712	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-180	5	-1.22	55438990	3788	53.47	14800	14800	14570	19180	10340	14760	14635.43	0.95	0	-282	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	592	6.01	0.76	12	0.09	2425.00	19241.00	21150	20220816	-31.06	14420	20230710	1.11	18190	-19.85	20230417	14420	1.11	20230710	21150	-31.06	20220816	14420	1.11	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
109	20230712	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-120	5	-0.81	45526950	3108	43.87	14800	14800	14580	19180	10340	14760	14648.31	0.95	0	-26	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	594	6.04	0.76	12	0.08	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
110	20230712	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-120	5	-0.81	40947040	2794	39.44	14800	14800	14580	19180	10340	14760	14655.35	0.95	0	-26	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	594	6.04	0.76	12	0.07	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
111	20230712	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-180	5	-1.22	40727760	2779	39.22	14800	14800	14580	19180	10340	14760	14655.55	0.95	0	-26	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	592	6.01	0.76	12	0.07	2425.00	19241.00	21150	20220816	-31.06	14420	20230710	1.11	18190	-19.85	20230417	14420	1.11	20230710	21150	-31.06	20220816	14420	1.11	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
112	20230712	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	-110	5	-0.75	13731010	932	13.15	14800	14800	14650	19180	10340	14760	14732.84	0.95	0	25	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	595	6.04	0.76	12	0.02	2425.00	19241.00	21150	20220816	-30.73	14420	20230710	1.60	18190	-19.46	20230417	14420	1.60	20230710	21150	-30.73	20220816	14420	1.60	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
113	20230712	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14790	30	2	0.20	5253530	355	5.01	14800	14800	14760	19180	10340	14760	14798.68	0.95	0	25	14933	14846	14713	14626	14493	14780	14560	20	4420	500	10330	10	1	4059420	600	6.10	0.77	12	0.01	2425.00	19241.00	21150	20220816	-30.07	14420	20230710	2.57	18190	-18.69	20230417	14420	2.57	20230710	21150	-30.07	20220816	14420	2.57	20230710	2.03	N	260970	500	20 억		38458	N	N	0	N	00	N
114	20230711	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-30	5	-0.20	103785040	7085	325.75	14800	14800	14580	19220	10360	14790	14648.56	0.97	0	-905	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	599	6.09	0.77	12	0.17	2425.00	19241.00	21150	20220816	-30.21	14420	20230710	2.36	18190	-18.86	20230417	14420	2.36	20230710	21150	-30.21	20220816	14420	2.36	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
115	20230711	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-30	5	-0.20	103312720	7053	324.28	14800	14800	14580	19220	10360	14790	14648.05	0.97	0	-887	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	599	6.09	0.77	12	0.17	2425.00	19241.00	21150	20220816	-30.21	14420	20230710	2.36	18190	-18.86	20230417	14420	2.36	20230710	21150	-30.21	20220816	14420	2.36	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
116	20230711	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	-100	5	-0.68	65534490	4472	205.61	14800	14800	14580	19220	10360	14790	14654.40	0.97	0	-796	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	596	6.06	0.76	12	0.11	2425.00	19241.00	21150	20220816	-30.54	14420	20230710	1.87	18190	-19.24	20230417	14420	1.87	20230710	21150	-30.54	20220816	14420	1.87	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
117	20230711	130858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-150	5	-1.01	41535130	2838	130.48	14800	14800	14580	19220	10360	14790	14635.35	0.97	0	-396	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	594	6.04	0.76	12	0.07	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
118	20230711	120919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-150	5	-1.01	38105320	2604	119.72	14800	14800	14580	19220	10360	14790	14633.38	0.97	0	-362	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	594	6.04	0.76	12	0.06	2425.00	19241.00	21150	20220816	-30.78	14420	20230710	1.53	18190	-19.52	20230417	14420	1.53	20230710	21150	-30.78	20220816	14420	1.53	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
119	20230711	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	-200	5	-1.35	27900580	1907	87.68	14800	14800	14580	19220	10360	14790	14630.61	0.97	0	-284	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	592	6.02	0.76	12	0.05	2425.00	19241.00	21150	20220816	-31.02	14420	20230710	1.18	18190	-19.79	20230417	14420	1.18	20230710	21150	-31.02	20220816	14420	1.18	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
120	20230711	100921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-210	5	-1.42	24311790	1661	76.37	14800	14800	14580	19220	10360	14790	14636.84	0.97	0	-202	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	592	6.01	0.76	12	0.04	2425.00	19241.00	21150	20220816	-31.06	14420	20230710	1.11	18190	-19.85	20230417	14420	1.11	20230710	21150	-31.06	20220816	14420	1.11	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
121	20230711	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	-200	5	-1.35	2179880	148	6.80	14800	14800	14580	19220	10360	14790	14728.92	0.97	0	-11	15250	15020	14720	14490	14190	15135	14605	20	4430	500	10350	10	1	4059420	592	6.02	0.76	12	0.00	2425.00	19241.00	21150	20220816	-31.02	14420	20230710	1.18	18190	-19.79	20230417	14420	1.18	20230710	21150	-31.02	20220816	14420	1.18	20230710	2.04	N	260970	500	20 억		39363	N	N	0	N	00	N
122	20230710	160910	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14790	230	2	1.58	31539040	2165	56.53	14420	14950	14420	18920	10200	14560	14567.69	0.99	0	-809	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	600	6.10	0.77	12	0.05	2425.00	19241.00	21150	20220816	-30.07	14420	20230710	2.57	18190	-18.69	20230417	14420	2.57	20230710	21150	-30.07	20220816	14420	2.57	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
123	20230710	150913	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14670	110	2	0.76	26941830	1850	48.30	14420	14950	14420	18920	10200	14560	14563.15	0.99	0	-739	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	596	6.05	0.76	12	0.05	2425.00	19241.00	21150	20220816	-30.64	14420	20230710	1.73	18190	-19.35	20230417	14420	1.73	20230710	21150	-30.64	20220816	14420	1.73	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
124	20230710	140903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14570	10	2	0.07	18161060	1250	32.64	14420	14950	14420	18920	10200	14560	14528.85	0.99	0	-354	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	591	6.01	0.76	12	0.03	2425.00	19241.00	21150	20220816	-31.11	14420	20230710	1.04	18190	-19.90	20230417	14420	1.04	20230710	21150	-31.11	20220816	14420	1.04	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
125	20230710	130852	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14530	-30	5	-0.21	16546120	1139	29.74	14420	14950	14420	18920	10200	14560	14526.88	0.99	0	-340	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	590	5.99	0.76	12	0.03	2425.00	19241.00	21150	20220816	-31.30	14420	20230710	0.76	18190	-20.12	20230417	14420	0.76	20230710	21150	-31.30	20220816	14420	0.76	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
126	20230710	120917	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14540	-20	5	-0.14	14554890	1002	26.16	14420	14950	14420	18920	10200	14560	14525.84	0.99	0	-222	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	590	6.00	0.76	12	0.02	2425.00	19241.00	21150	20220816	-31.25	14420	20230710	0.83	18190	-20.07	20230417	14420	0.83	20230710	21150	-31.25	20220816	14420	0.83	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
127	20230710	110914	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14540	-20	5	-0.14	12679230	873	22.79	14420	14950	14420	18920	10200	14560	14523.75	0.99	0	-187	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	590	6.00	0.76	12	0.02	2425.00	19241.00	21150	20220816	-31.25	14420	20230710	0.83	18190	-20.07	20230417	14420	0.83	20230710	21150	-31.25	20220816	14420	0.83	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
128	20230710	100915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14520	-40	5	-0.27	11689900	805	21.02	14420	14950	14420	18920	10200	14560	14521.61	0.99	0	-125	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	589	5.99	0.75	12	0.02	2425.00	19241.00	21150	20220816	-31.35	14420	20230710	0.69	18190	-20.18	20230417	14420	0.69	20230710	21150	-31.35	20220816	14420	0.69	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
129	20230710	090906	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	14440	-120	5	-0.82	1494900	103	2.69	14420	14950	14420	18920	10200	14560	14513.59	0.99	0	-22	15000	14780	14620	14400	14240	14700	14320	20	4360	500	10190	10	1	4059420	586	5.95	0.75	12	0.00	2425.00	19241.00	21150	20220816	-31.73	14420	20230710	0.14	18190	-20.62	20230417	14420	0.14	20230710	21150	-31.73	20220816	14420	0.14	20230710	2.04	N	260970	500	20 억		40102	N	N	0	N	00	N
130	20230707	160904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14560	-240	5	-1.62	55626470	3814	51.58	14610	14840	14460	19240	10360	14800	14584.82	0.99	0	-56	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	591	6.00	0.76	12	0.09	2425.00	19241.00	21150	20220816	-31.16	14440	20230628	0.83	18190	-19.96	20230417	14440	0.83	20230628	21150	-31.16	20220816	14440	0.83	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
131	20230707	150903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14570	-230	5	-1.55	50666810	3474	46.98	14610	14840	14460	19240	10360	14800	14584.57	0.99	0	-3	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	591	6.01	0.76	12	0.09	2425.00	19241.00	21150	20220816	-31.11	14440	20230628	0.90	18190	-19.90	20230417	14440	0.90	20230628	21150	-31.11	20220816	14440	0.90	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
132	20230707	140920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14580	-220	5	-1.49	48156900	3302	44.66	14610	14840	14460	19240	10360	14800	14584.16	0.99	0	59	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	592	6.01	0.76	12	0.08	2425.00	19241.00	21150	20220816	-31.06	14440	20230628	0.97	18190	-19.85	20230417	14440	0.97	20230628	21150	-31.06	20220816	14440	0.97	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
133	20230707	130908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14560	-240	5	-1.62	43316210	2970	40.17	14610	14840	14460	19240	10360	14800	14584.58	0.99	0	127	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	591	6.00	0.76	12	0.07	2425.00	19241.00	21150	20220816	-31.16	14440	20230628	0.83	18190	-19.96	20230417	14440	0.83	20230628	21150	-31.16	20220816	14440	0.83	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
134	20230707	120912	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14550	-250	5	-1.69	43170700	2960	40.03	14610	14840	14460	19240	10360	14800	14584.70	0.99	0	127	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	591	6.00	0.76	12	0.07	2425.00	19241.00	21150	20220816	-31.21	14440	20230628	0.76	18190	-20.01	20230417	14440	0.76	20230628	21150	-31.21	20220816	14440	0.76	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
135	20230707	110917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14570	-230	5	-1.55	34904150	2392	32.35	14610	14840	14460	19240	10360	14800	14592.04	0.99	0	127	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	591	6.01	0.76	12	0.06	2425.00	19241.00	21150	20220816	-31.11	14440	20230628	0.90	18190	-19.90	20230417	14440	0.90	20230628	21150	-31.11	20220816	14440	0.90	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
136	20230707	100904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14630	-170	5	-1.15	19018410	1303	17.62	14610	14840	14460	19240	10360	14800	14595.86	0.99	0	4	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	594	6.03	0.76	12	0.03	2425.00	19241.00	21150	20220816	-30.83	14440	20230628	1.32	18190	-19.57	20230417	14440	1.32	20230628	21150	-30.83	20220816	14440	1.32	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
137	20230707	090905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14670	-130	5	-0.88	3870100	263	3.56	14610	14840	14610	19240	10360	14800	14715.21	0.99	0	-28	15166	14982	14816	14632	14466	14900	14550	20	4440	500	10360	10	1	4059420	596	6.05	0.76	12	0.01	2425.00	19241.00	21150	20220816	-30.64	14440	20230628	1.59	18190	-19.35	20230417	14440	1.59	20230628	21150	-30.64	20220816	14440	1.59	20230628	2.03	N	260970	500	20 억		40156	N	N	0	N	00	N
138	20230706	160904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14800	-200	5	-1.33	109711790	7394	96.10	15000	15000	14650	19500	10500	15000	14837.97	1.02	0	-1227	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	601	6.10	0.77	12	0.18	2425.00	19241.00	21150	20220816	-30.02	14440	20230628	2.49	18190	-18.64	20230417	14440	2.49	20230628	21150	-30.02	20220816	14440	2.49	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
139	20230706	150904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14680	-320	5	-2.13	106013030	7144	92.85	15000	15000	14650	19500	10500	15000	14839.45	1.02	0	-1207	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	596	6.05	0.76	12	0.18	2425.00	19241.00	21150	20220816	-30.59	14440	20230628	1.66	18190	-19.30	20230417	14440	1.66	20230628	21150	-30.59	20220816	14440	1.66	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
140	20230706	140906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14790	-210	5	-1.40	79647840	5353	69.57	15000	15000	14660	19500	10500	15000	14879.10	1.02	0	-1239	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	600	6.10	0.77	12	0.13	2425.00	19241.00	21150	20220816	-30.07	14440	20230628	2.42	18190	-18.69	20230417	14440	2.42	20230628	21150	-30.07	20220816	14440	2.42	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
141	20230706	130903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14740	-260	5	-1.73	61349390	4112	53.44	15000	15000	14740	19500	10500	15000	14919.60	1.02	0	-1064	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	598	6.08	0.77	12	0.10	2425.00	19241.00	21150	20220816	-30.31	14440	20230628	2.08	18190	-18.97	20230417	14440	2.08	20230628	21150	-30.31	20220816	14440	2.08	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
142	20230706	120845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14950	-50	5	-0.33	26900150	1799	23.38	15000	15000	14860	19500	10500	15000	14952.83	1.02	0	-647	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	607	6.16	0.78	12	0.04	2425.00	19241.00	21150	20220816	-29.31	14440	20230628	3.53	18190	-17.81	20230417	14440	3.53	20230628	21150	-29.31	20220816	14440	3.53	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
143	20230706	110911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14940	-60	5	-0.40	24450140	1635	21.25	15000	15000	14860	19500	10500	15000	14954.21	1.02	0	-584	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	606	6.16	0.78	12	0.04	2425.00	19241.00	21150	20220816	-29.36	14440	20230628	3.46	18190	-17.87	20230417	14440	3.46	20230628	21150	-29.36	20220816	14440	3.46	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
144	20230706	100905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14950	-50	5	-0.33	6045750	404	5.25	15000	15000	14860	19500	10500	15000	14964.73	1.02	0	-342	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	607	6.16	0.78	12	0.01	2425.00	19241.00	21150	20220816	-29.31	14440	20230628	3.53	18190	-17.81	20230417	14440	3.53	20230628	21150	-29.31	20220816	14440	3.53	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
145	20230706	090903	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14990	-10	5	-0.07	3313090	221	2.87	15000	15000	14990	19500	10500	15000	14991.36	1.02	0	-182	15406	15202	15086	14882	14766	15145	14825	20	4500	500	10500	10	1	4059420	609	6.18	0.78	12	0.01	2425.00	19241.00	21150	20220816	-29.13	14440	20230628	3.81	18190	-17.59	20230417	14440	3.81	20230628	21150	-29.13	20220816	14440	3.81	20230628	2.04	N	260970	500	20 억		41384	N	N	0	N	00	N
146	20230705	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-30	5	-0.20	113147050	7515	124.63	15030	15290	14970	19530	10530	15030	15056.16	1.04	0	-1020	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	609	6.19	0.78	12	0.19	2425.00	19241.00	21150	20220816	-29.08	14440	20230628	3.88	18190	-17.54	20230417	14440	3.88	20230628	21150	-29.08	20220816	14440	3.88	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
147	20230705	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	10	2	0.07	111453850	7402	122.75	15030	15290	14980	19530	10530	15030	15057.26	1.04	0	-1020	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	611	6.20	0.78	12	0.18	2425.00	19241.00	21150	20220816	-28.89	14440	20230628	4.16	18190	-17.32	20230417	14440	4.16	20230628	21150	-28.89	20220816	14440	4.16	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
148	20230705	140847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	10	2	0.07	104496650	6938	115.06	15030	15290	14990	19530	10530	15030	15061.49	1.04	0	-834	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	611	6.20	0.78	12	0.17	2425.00	19241.00	21150	20220816	-28.89	14440	20230628	4.16	18190	-17.32	20230417	14440	4.16	20230628	21150	-28.89	20220816	14440	4.16	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
149	20230705	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	50	2	0.33	100262010	6656	110.38	15030	15290	14990	19530	10530	15030	15063.40	1.04	0	-766	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	612	6.22	0.78	12	0.16	2425.00	19241.00	21150	20220816	-28.70	14440	20230628	4.43	18190	-17.10	20230417	14440	4.43	20230628	21150	-28.70	20220816	14440	4.43	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
150	20230705	120848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	170	2	1.13	87948180	5843	96.90	15030	15290	14990	19530	10530	15030	15051.89	1.04	0	-406	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	617	6.27	0.79	12	0.14	2425.00	19241.00	21150	20220816	-28.13	14440	20230628	5.26	18190	-16.44	20230417	14440	5.26	20230628	21150	-28.13	20220816	14440	5.26	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
151	20230705	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	140	2	0.93	69845010	4649	77.10	15030	15170	14990	19530	10530	15030	15023.66	1.04	0	-54	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	616	6.26	0.79	12	0.11	2425.00	19241.00	21150	20220816	-28.27	14440	20230628	5.06	18190	-16.60	20230417	14440	5.06	20230628	21150	-28.27	20220816	14440	5.06	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
152	20230705	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15020	-10	5	-0.07	55813550	3716	61.63	15030	15140	14990	19530	10530	15030	15019.79	1.04	0	-8	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	610	6.19	0.78	12	0.09	2425.00	19241.00	21150	20220816	-28.98	14440	20230628	4.02	18190	-17.43	20230417	14440	4.02	20230628	21150	-28.98	20220816	14440	4.02	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
153	20230705	090849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	110	2	0.73	32120890	2137	35.44	15030	15140	15030	19530	10530	15030	15030.83	1.04	0	8	15376	15202	15066	14892	14756	15290	14980	20	4500	500	10520	10	1	4059420	615	6.24	0.79	12	0.05	2425.00	19241.00	21150	20220816	-28.42	14440	20230628	4.85	18190	-16.77	20230417	14440	4.85	20230628	21150	-28.42	20220816	14440	4.85	20230628	2.06	N	260970	500	20 억		42414	N	N	0	N	00	N
154	20230704	160846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15030	140	2	0.94	90768670	6030	49.23	15020	15240	14930	19350	10430	14890	15052.88	1.06	0	-549	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	610	6.20	0.78	12	0.15	2425.00	19241.00	21150	20220816	-28.94	14440	20230628	4.09	18190	-17.37	20230417	14440	4.09	20230628	21150	-28.94	20220816	14440	4.09	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
155	20230704	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	190	2	1.28	84615430	5621	45.89	15020	15240	14930	19350	10430	14890	15053.45	1.06	0	-546	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	612	6.22	0.78	12	0.14	2425.00	19241.00	21150	20220816	-28.70	14440	20230628	4.43	18190	-17.10	20230417	14440	4.43	20230628	21150	-28.70	20220816	14440	4.43	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
156	20230704	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15020	130	2	0.87	62032560	4129	33.71	15020	15240	14930	19350	10430	14890	15023.63	1.06	0	259	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	610	6.19	0.78	12	0.10	2425.00	19241.00	21150	20220816	-28.98	14440	20230628	4.02	18190	-17.43	20230417	14440	4.02	20230628	21150	-28.98	20220816	14440	4.02	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
157	20230704	130829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15090	200	2	1.34	54493020	3628	29.62	15020	15240	14930	19350	10430	14890	15020.13	1.06	0	259	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	613	6.22	0.78	12	0.09	2425.00	19241.00	21150	20220816	-28.65	14440	20230628	4.50	18190	-17.04	20230417	14440	4.50	20230628	21150	-28.65	20220816	14440	4.50	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
158	20230704	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	70	2	0.47	23338740	1560	12.74	15020	15020	14930	19350	10430	14890	14960.73	1.06	0	-301	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	607	6.17	0.78	12	0.04	2425.00	19241.00	21150	20220816	-29.27	14440	20230628	3.60	18190	-17.76	20230417	14440	3.60	20230628	21150	-29.27	20220816	14440	3.60	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
159	20230704	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	60	2	0.40	21123980	1412	11.53	15020	15020	14930	19350	10430	14890	14960.33	1.06	0	-301	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	607	6.16	0.78	12	0.03	2425.00	19241.00	21150	20220816	-29.31	14440	20230628	3.53	18190	-17.81	20230417	14440	3.53	20230628	21150	-29.31	20220816	14440	3.53	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
160	20230704	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	50	2	0.34	16113820	1077	8.79	15020	15020	14930	19350	10430	14890	14961.76	1.06	0	-284	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	606	6.16	0.78	12	0.03	2425.00	19241.00	21150	20220816	-29.36	14440	20230628	3.46	18190	-17.87	20230417	14440	3.46	20230628	21150	-29.36	20220816	14440	3.46	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
161	20230704	090828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	40	2	0.27	7642310	510	4.16	15020	15020	14930	19350	10430	14890	14984.92	1.06	0	-278	15183	15036	14883	14736	14583	15110	14810	20	4460	500	10420	10	1	4059420	606	6.16	0.78	12	0.01	2425.00	19241.00	21150	20220816	-29.41	14440	20230628	3.39	18190	-17.92	20230417	14440	3.39	20230628	21150	-29.41	20220816	14440	3.39	20230628	2.03	N	260970	500	20 억		42963	N	N	0	N	00	N
162	20230703	160821	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14890	240	2	1.64	181836940	12220	51.99	14730	15030	14730	19040	10260	14650	14880.27	1.00	0	2331	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	604	6.14	0.77	12	0.30	2425.00	19241.00	21150	20220816	-29.60	14440	20230628	3.12	18190	-18.14	20230417	14440	3.12	20230628	21150	-29.60	20220816	14440	3.12	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
163	20230703	150829	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14900	250	2	1.71	174273660	11709	49.81	14730	15030	14730	19040	10260	14650	14883.74	1.00	0	2328	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	605	6.14	0.77	12	0.29	2425.00	19241.00	21150	20220816	-29.55	14440	20230628	3.19	18190	-18.09	20230417	14440	3.19	20230628	21150	-29.55	20220816	14440	3.19	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
164	20230703	140828	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14920	270	2	1.84	141960030	9531	40.55	14730	15030	14730	19040	10260	14650	14894.56	1.00	0	1623	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	606	6.15	0.78	12	0.23	2425.00	19241.00	21150	20220816	-29.46	14440	20230628	3.32	18190	-17.98	20230417	14440	3.32	20230628	21150	-29.46	20220816	14440	3.32	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
165	20230703	130822	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14990	340	2	2.32	130609270	8772	37.32	14730	15030	14730	19040	10260	14650	14889.34	1.00	0	1779	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	609	6.18	0.78	12	0.22	2425.00	19241.00	21150	20220816	-29.13	14440	20230628	3.81	18190	-17.59	20230417	14440	3.81	20230628	21150	-29.13	20220816	14440	3.81	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
166	20230703	120830	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	15000	350	2	2.39	117852360	7919	33.69	14730	15030	14730	19040	10260	14650	14882.23	1.00	0	1809	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	609	6.19	0.78	12	0.20	2425.00	19241.00	21150	20220816	-29.08	14440	20230628	3.88	18190	-17.54	20230417	14440	3.88	20230628	21150	-29.08	20220816	14440	3.88	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
167	20230703	110823	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14940	290	2	1.98	88097910	5920	25.19	14730	15030	14730	19040	10260	14650	14881.40	1.00	0	1554	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	606	6.16	0.78	12	0.15	2425.00	19241.00	21150	20220816	-29.36	14440	20230628	3.46	18190	-17.87	20230417	14440	3.46	20230628	21150	-29.36	20220816	14440	3.46	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
168	20230703	100811	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14930	280	2	1.91	56097400	3770	16.04	14730	15030	14730	19040	10260	14650	14879.95	1.00	0	1337	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	606	6.16	0.78	12	0.09	2425.00	19241.00	21150	20220816	-29.41	14440	20230628	3.39	18190	-17.92	20230417	14440	3.39	20230628	21150	-29.41	20220816	14440	3.39	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N
169	20230703	090820	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	14790	140	2	0.96	15812330	1068	4.54	14730	14920	14730	19040	10260	14650	14805.55	1.00	0	105	15756	15202	14886	14332	14016	15480	14610	20	4390	500	10250	10	1	4059420	600	6.10	0.77	12	0.03	2425.00	19241.00	21150	20220816	-30.07	14440	20230628	2.42	18190	-18.69	20230417	14440	2.42	20230628	21150	-30.07	20220816	14440	2.42	20230628	2.05	N	260970	500	20 억		40607	N	N	0	N	00	N