KissMeData/377220/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	161210	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6870	0	3	0.00	76337610	11030	71.16	6830	7030	6830	8930	4810	6870	6920.95	0.64	0	-2444	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	972	30.00	1.11	12	0.08	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
3	20230731	151208	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7000	130	2	1.89	67904920	9804	63.25	6830	7030	6830	8930	4810	6870	6926.25	0.64	0	-2606	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	991	30.57	1.13	12	0.07	229.00	6214.00	10950	20220810	-36.07	6010	20220927	16.47	9730	-28.06	20230116	6500	7.69	20230726	10950	-36.07	20220810	6010	16.47	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
4	20230731	141214	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6920	50	2	0.73	45999370	6650	42.90	6830	7030	6830	8930	4810	6870	6917.20	0.64	0	-1036	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	980	30.22	1.11	12	0.05	229.00	6214.00	10950	20220810	-36.80	6010	20220927	15.14	9730	-28.88	20230116	6500	6.46	20230726	10950	-36.80	20220810	6010	15.14	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
5	20230731	131218	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6960	90	2	1.31	35854050	5184	33.45	6830	7030	6830	8930	4810	6870	6916.29	0.64	0	-1341	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	985	30.39	1.12	12	0.04	229.00	6214.00	10950	20220810	-36.44	6010	20220927	15.81	9730	-28.47	20230116	6500	7.08	20230726	10950	-36.44	20220810	6010	15.81	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
6	20230731	121225	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7000	130	2	1.89	31409550	4545	29.32	6830	7030	6830	8930	4810	6870	6910.79	0.64	0	-1023	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	991	30.57	1.13	12	0.03	229.00	6214.00	10950	20220810	-36.07	6010	20220927	16.47	9730	-28.06	20230116	6500	7.69	20230726	10950	-36.07	20220810	6010	16.47	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
7	20230731	111228	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6990	120	2	1.75	26201000	3800	24.52	6830	6990	6830	8930	4810	6870	6895.00	0.64	0	-717	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	989	30.52	1.12	12	0.03	229.00	6214.00	10950	20220810	-36.16	6010	20220927	16.31	9730	-28.16	20230116	6500	7.54	20230726	10950	-36.16	20220810	6010	16.31	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
8	20230731	101224	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6940	70	2	1.02	19775890	2878	18.57	6830	6980	6830	8930	4810	6870	6871.40	0.64	0	-422	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	982	30.31	1.12	12	0.02	229.00	6214.00	10950	20220810	-36.62	6010	20220927	15.47	9730	-28.67	20230116	6500	6.77	20230726	10950	-36.62	20220810	6010	15.47	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
9	20230731	091211	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6850	-20	5	-0.29	2043150	299	1.93	6830	6850	6830	8930	4810	6870	6833.28	0.64	0	0	7043	6956	6843	6756	6643	7000	6800	14	2060	100	4530	10	1	14155000	970	29.91	1.10	12	0.00	229.00	6214.00	10950	20220810	-37.44	6010	20220927	13.98	9730	-29.60	20230116	6500	5.38	20230726	10950	-37.44	20220810	6010	13.98	20220927	4.65	N	377220	100	14 억		90581	N	N	2	N	00	N
10	20230728	161214	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6870	0	3	0.00	106030290	15500	36.86	6730	6930	6730	8930	4810	6870	6840.66	0.59	0	7166	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	972	30.00	1.11	12	0.11	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.79	N	377220	100	14 억		83407	N	N	2	N	00	N
11	20230728	151211	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6850	-20	5	-0.29	101372910	14822	35.24	6730	6930	6730	8930	4810	6870	6839.35	0.59	0	7076	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	970	29.91	1.10	12	0.10	229.00	6214.00	10950	20220810	-37.44	6010	20220927	13.98	9730	-29.60	20230116	6500	5.38	20230726	10950	-37.44	20220810	6010	13.98	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
12	20230728	141209	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6880	10	2	0.15	90449820	13233	31.47	6730	6930	6730	8930	4810	6870	6835.17	0.59	0	6856	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	974	30.04	1.11	12	0.09	229.00	6214.00	10950	20220810	-37.17	6010	20220927	14.48	9730	-29.29	20230116	6500	5.85	20230726	10950	-37.17	20220810	6010	14.48	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
13	20230728	131212	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6900	30	2	0.44	81917530	11993	28.52	6730	6930	6730	8930	4810	6870	6830.45	0.59	0	6189	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	977	30.13	1.11	12	0.08	229.00	6214.00	10950	20220810	-36.99	6010	20220927	14.81	9730	-29.09	20230116	6500	6.15	20230726	10950	-36.99	20220810	6010	14.81	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
14	20230728	121211	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6900	30	2	0.44	69763390	10233	24.33	6730	6920	6730	8930	4810	6870	6817.49	0.59	0	4940	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	977	30.13	1.11	12	0.07	229.00	6214.00	10950	20220810	-36.99	6010	20220927	14.81	9730	-29.09	20230116	6500	6.15	20230726	10950	-36.99	20220810	6010	14.81	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
15	20230728	111216	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6830	-40	5	-0.58	60954110	8955	21.29	6730	6910	6730	8930	4810	6870	6806.71	0.59	0	3747	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	967	29.83	1.10	12	0.06	229.00	6214.00	10950	20220810	-37.63	6010	20220927	13.64	9730	-29.80	20230116	6500	5.08	20230726	10950	-37.63	20220810	6010	13.64	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
16	20230728	101207	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6790	-80	5	-1.16	34747940	5125	12.19	6730	6910	6730	8930	4810	6870	6780.09	0.59	0	1309	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	961	29.65	1.09	12	0.04	229.00	6214.00	10950	20220810	-37.99	6010	20220927	12.98	9730	-30.22	20230116	6500	4.46	20230726	10950	-37.99	20220810	6010	12.98	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
17	20230728	091217	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6860	-10	5	-0.15	3790510	557	1.32	6730	6910	6730	8930	4810	6870	6805.22	0.59	0	-223	7076	6972	6776	6672	6476	7025	6725	14	2060	100	4530	10	1	14155000	971	29.96	1.10	12	0.00	229.00	6214.00	10950	20220810	-37.35	6010	20220927	14.14	9730	-29.50	20230116	6500	5.54	20230726	10950	-37.35	20220810	6010	14.14	20220927	4.79	N	377220	100	14 억		83407	N	N	11	N	00	N
18	20230727	161207	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6870	160	2	2.38	284333510	42032	36.60	6580	6880	6580	8720	4700	6710	6764.67	0.48	-6873	15408	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	972	30.00	1.11	12	0.30	229.00	6214.00	10950	20220810	-37.26	6010	20220927	14.31	9730	-29.39	20230116	6500	5.69	20230726	10950	-37.26	20220810	6010	14.31	20220927	4.77	N	377220	100	14 억		67842	N	N	11	N	00	N
19	20230727	151208	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6810	100	2	1.49	277608920	41041	35.74	6580	6880	6580	8720	4700	6710	6764.19	0.48	-6873	15191	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	964	29.74	1.10	12	0.29	229.00	6214.00	10950	20220810	-37.81	6010	20220927	13.31	9730	-30.01	20230116	6500	4.77	20230726	10950	-37.81	20220810	6010	13.31	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
20	20230727	141202	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6840	130	2	1.94	216602820	32116	27.97	6580	6870	6580	8720	4700	6710	6744.39	0.48	-6873	11811	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	968	29.87	1.10	12	0.23	229.00	6214.00	10950	20220810	-37.53	6010	20220927	13.81	9730	-29.70	20230116	6500	5.23	20230726	10950	-37.53	20220810	6010	13.81	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
21	20230727	131200	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6800	90	2	1.34	209396820	31058	27.05	6580	6870	6580	8720	4700	6710	6742.12	0.48	-6873	11095	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	963	29.69	1.09	12	0.22	229.00	6214.00	10950	20220810	-37.90	6010	20220927	13.14	9730	-30.11	20230116	6500	4.62	20230726	10950	-37.90	20220810	6010	13.14	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
22	20230727	121204	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6820	110	2	1.64	180477170	26826	23.36	6580	6870	6580	8720	4700	6710	6727.70	0.48	-6873	9128	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	965	29.78	1.10	12	0.19	229.00	6214.00	10950	20220810	-37.72	6010	20220927	13.48	9730	-29.91	20230116	6500	4.92	20230726	10950	-37.72	20220810	6010	13.48	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
23	20230727	111206	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6810	100	2	1.49	167825710	24973	21.75	6580	6870	6580	8720	4700	6710	6720.29	0.48	-6873	9423	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	964	29.74	1.10	12	0.18	229.00	6214.00	10950	20220810	-37.81	6010	20220927	13.31	9730	-30.01	20230116	6500	4.77	20230726	10950	-37.81	20220810	6010	13.31	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
24	20230727	101203	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6800	90	2	1.34	118396930	17689	15.40	6580	6870	6580	8720	4700	6710	6693.25	0.48	-6873	5982	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	963	29.69	1.09	12	0.12	229.00	6214.00	10950	20220810	-37.90	6010	20220927	13.14	9730	-30.11	20230116	6500	4.62	20230726	10950	-37.90	20220810	6010	13.14	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
25	20230727	091201	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6820	110	2	1.64	37603110	5662	4.93	6580	6870	6580	8720	4700	6710	6641.31	0.48	-6873	1218	7436	7072	6786	6422	6136	6930	6280	14	2010	100	4420	10	1	14155000	965	29.78	1.10	12	0.04	229.00	6214.00	10950	20220810	-37.72	6010	20220927	13.48	9730	-29.91	20230116	6500	4.92	20230726	10950	-37.72	20220810	6010	13.48	20220927	4.77	N	377220	100	14 억		67842	N	N	19	N	00	N
26	20230726	161200	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6710	-400	5	-5.63	772818060	114435	211.20	7080	7150	6500	9240	4980	7110	6753.41	0.53	0	-7116	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	950	29.30	1.08	12	0.81	229.00	6214.00	10950	20220810	-38.72	6010	20220927	11.65	9730	-31.04	20230116	6500	3.23	20230726	10950	-38.72	20220810	6010	11.65	20220927	4.76	N	377220	100	14 억		74715	N	N	19	N	00	N
27	20230726	151205	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6650	-460	5	-6.47	727450960	107645	198.67	7080	7150	6500	9240	4980	7110	6757.87	0.53	0	-7567	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	941	29.04	1.07	12	0.76	229.00	6214.00	10950	20220810	-39.27	6010	20220927	10.65	9730	-31.65	20230116	6500	2.31	20230726	10950	-39.27	20220810	6010	10.65	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
28	20230726	141156	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6610	-500	5	-7.03	697166130	103088	190.26	7080	7150	6500	9240	4980	7110	6762.83	0.53	0	-7681	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	936	28.86	1.06	12	0.73	229.00	6214.00	10950	20220810	-39.63	6010	20220927	9.98	9730	-32.07	20230116	6500	1.69	20230726	10950	-39.63	20220810	6010	9.98	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
29	20230726	131152	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6550	-560	5	-7.88	603198140	88786	163.86	7080	7150	6550	9240	4980	7110	6793.84	0.53	0	-8003	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	927	28.60	1.05	12	0.63	229.00	6214.00	10950	20220810	-40.18	6010	20220927	8.99	9730	-32.68	20230116	6550	0.00	20230726	10950	-40.18	20220810	6010	8.99	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
30	20230726	121158	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6720	-390	5	-5.49	457702650	66894	123.46	7080	7150	6720	9240	4980	7110	6842.21	0.53	0	-5601	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	951	29.34	1.08	12	0.47	229.00	6214.00	10950	20220810	-38.63	6010	20220927	11.81	9730	-30.94	20230116	6720	0.00	20230726	10950	-38.63	20220810	6010	11.81	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
31	20230726	111152	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6800	-310	5	-4.36	385429580	56167	103.66	7080	7150	6740	9240	4980	7110	6862.21	0.53	0	-5518	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	963	29.69	1.09	12	0.40	229.00	6214.00	10950	20220810	-37.90	6010	20220927	13.14	9730	-30.11	20230116	6740	0.89	20230726	10950	-37.90	20220810	6010	13.14	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
32	20230726	101159	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6780	-330	5	-4.64	220260690	31837	58.76	7080	7150	6770	9240	4980	7110	6918.39	0.53	0	-5286	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	960	29.61	1.09	12	0.22	229.00	6214.00	10950	20220810	-38.08	6010	20220927	12.81	9730	-30.32	20230116	6770	0.15	20230726	10950	-38.08	20220810	6010	12.81	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
33	20230726	091154	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7040	-70	5	-0.98	15751350	2230	4.12	7080	7150	7040	9240	4980	7110	7063.39	0.53	0	-388	7430	7270	7190	7030	6950	7230	6990	14	2130	100	4690	10	1	14155000	997	30.74	1.13	12	0.02	229.00	6214.00	10950	20220810	-35.71	6010	20220927	17.14	9730	-27.65	20230116	7020	0.28	20230403	10950	-35.71	20220810	6010	17.14	20220927	4.76	N	377220	100	14 억		74715	N	N	0	N	00	N
34	20230725	161151	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7110	-240	5	-3.27	382685360	53167	197.17	7330	7350	7110	9550	5150	7350	7197.81	0.56	0	-4222	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1006	31.05	1.14	12	0.38	229.00	6214.00	10950	20220810	-35.07	6010	20220927	18.30	9730	-26.93	20230116	7020	1.28	20230403	10950	-35.07	20220810	6010	18.30	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
35	20230725	151139	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7140	-210	5	-2.86	362124740	50277	186.45	7330	7350	7110	9550	5150	7350	7202.59	0.56	0	-3666	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1011	31.18	1.15	12	0.36	229.00	6214.00	10950	20220810	-34.79	6010	20220927	18.80	9730	-26.62	20230116	7020	1.71	20230403	10950	-34.79	20220810	6010	18.80	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
36	20230725	141136	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7110	-240	5	-3.27	324787730	45053	167.08	7330	7350	7110	9550	5150	7350	7209.01	0.56	0	-1115	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1006	31.05	1.14	12	0.32	229.00	6214.00	10950	20220810	-35.07	6010	20220927	18.30	9730	-26.93	20230116	7020	1.28	20230403	10950	-35.07	20220810	6010	18.30	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
37	20230725	131148	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7190	-160	5	-2.18	221091150	30540	113.26	7330	7350	7190	9550	5150	7350	7239.40	0.56	0	-2385	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1018	31.40	1.16	12	0.22	229.00	6214.00	10950	20220810	-34.34	6010	20220927	19.63	9730	-26.10	20230116	7020	2.42	20230403	10950	-34.34	20220810	6010	19.63	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
38	20230725	121146	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7350	0	3	0.00	186404480	25761	95.53	7330	7350	7190	9550	5150	7350	7235.92	0.56	0	981	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1040	32.10	1.18	12	0.18	229.00	6214.00	10950	20220810	-32.88	6010	20220927	22.30	9730	-24.46	20230116	7020	4.70	20230403	10950	-32.88	20220810	6010	22.30	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
39	20230725	111144	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7200	-150	5	-2.04	156055570	21568	79.99	7330	7330	7200	9550	5150	7350	7235.51	0.56	0	1460	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1019	31.44	1.16	12	0.15	229.00	6214.00	10950	20220810	-34.25	6010	20220927	19.80	9730	-26.00	20230116	7020	2.56	20230403	10950	-34.25	20220810	6010	19.80	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
40	20230725	101145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7220	-130	5	-1.77	90637020	12491	46.32	7330	7330	7220	9550	5150	7350	7256.19	0.56	0	2145	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1022	31.53	1.16	12	0.09	229.00	6214.00	10950	20220810	-34.06	6010	20220927	20.13	9730	-25.80	20230116	7020	2.85	20230403	10950	-34.06	20220810	6010	20.13	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
41	20230725	091142	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7260	-90	5	-1.22	19412710	2673	9.91	7330	7330	7250	9550	5150	7350	7262.52	0.56	0	752	7536	7442	7336	7242	7136	7390	7190	14	2200	100	4850	10	1	14155000	1028	31.70	1.17	12	0.02	229.00	6214.00	10950	20220810	-33.70	6010	20220927	20.80	9730	-25.39	20230116	7020	3.42	20230403	10950	-33.70	20220810	6010	20.80	20220927	4.81	N	377220	100	14 억		79360	N	N	0	N	00	N
42	20230724	161143	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7350	-90	5	-1.21	196353560	26856	104.32	7410	7430	7230	9670	5210	7440	7311.35	0.61	0	-6171	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1040	32.10	1.18	12	0.19	229.00	6214.00	10950	20220810	-32.88	6010	20220927	22.30	9730	-24.46	20230116	7020	4.70	20230403	10950	-32.88	20220810	6010	22.30	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
43	20230724	151139	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7370	-70	5	-0.94	193689800	26493	102.91	7410	7430	7230	9670	5210	7440	7310.98	0.61	0	-6125	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1043	32.18	1.19	12	0.19	229.00	6214.00	10950	20220810	-32.69	6010	20220927	22.63	9730	-24.25	20230116	7020	4.99	20230403	10950	-32.69	20220810	6010	22.63	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
44	20230724	141137	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7230	-210	5	-2.82	170004140	23255	90.34	7410	7430	7230	9670	5210	7440	7310.43	0.61	0	-5401	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1023	31.57	1.16	12	0.16	229.00	6214.00	10950	20220810	-33.97	6010	20220927	20.30	9730	-25.69	20230116	7020	2.99	20230403	10950	-33.97	20220810	6010	20.30	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
45	20230724	131138	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7270	-170	5	-2.28	136550680	18645	72.43	7410	7430	7260	9670	5210	7440	7323.72	0.61	0	-2381	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1029	31.75	1.17	12	0.13	229.00	6214.00	10950	20220810	-33.61	6010	20220927	20.97	9730	-25.28	20230116	7020	3.56	20230403	10950	-33.61	20220810	6010	20.97	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
46	20230724	121140	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7310	-130	5	-1.75	116020760	15829	61.49	7410	7430	7300	9670	5210	7440	7329.63	0.61	0	-1292	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1035	31.92	1.18	12	0.11	229.00	6214.00	10950	20220810	-33.24	6010	20220927	21.63	9730	-24.87	20230116	7020	4.13	20230403	10950	-33.24	20220810	6010	21.63	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
47	20230724	111144	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7300	-140	5	-1.88	95990190	13086	50.83	7410	7430	7300	9670	5210	7440	7335.33	0.61	0	-1292	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1033	31.88	1.17	12	0.09	229.00	6214.00	10950	20220810	-33.33	6010	20220927	21.46	9730	-24.97	20230116	7020	3.99	20230403	10950	-33.33	20220810	6010	21.46	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
48	20230724	101132	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7360	-80	5	-1.08	62476520	8505	33.04	7410	7430	7310	9670	5210	7440	7345.86	0.61	0	-1276	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1042	32.14	1.18	12	0.06	229.00	6214.00	10950	20220810	-32.79	6010	20220927	22.46	9730	-24.36	20230116	7020	4.84	20230403	10950	-32.79	20220810	6010	22.46	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
49	20230724	091141	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7320	-120	5	-1.61	6286120	856	3.33	7410	7410	7320	9670	5210	7440	7343.60	0.61	0	-190	7753	7596	7403	7246	7053	7675	7325	14	2230	100	4910	10	1	14155000	1036	31.97	1.18	12	0.01	229.00	6214.00	10950	20220810	-33.15	6010	20220927	21.80	9730	-24.77	20230116	7020	4.27	20230403	10950	-33.15	20220810	6010	21.80	20220927	4.82	N	377220	100	14 억		85867	N	N	0	N	00	N
50	20230721	161127	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7440	120	2	1.64	191089900	25688	181.86	7210	7560	7210	9510	5130	7320	7438.88	0.56	0	6479	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1053	32.49	1.20	12	0.18	229.00	6214.00	10950	20220810	-32.05	6010	20220927	23.79	9730	-23.54	20230116	7020	5.98	20230403	10950	-32.05	20220810	6010	23.79	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
51	20230721	151130	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7380	60	2	0.82	182887600	24580	174.02	7210	7560	7210	9510	5130	7320	7440.50	0.56	0	6085	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1045	32.23	1.19	12	0.17	229.00	6214.00	10950	20220810	-32.60	6010	20220927	22.80	9730	-24.15	20230116	7020	5.13	20230403	10950	-32.60	20220810	6010	22.80	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
52	20230721	141125	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7430	110	2	1.50	155386000	20872	147.77	7210	7560	7210	9510	5130	7320	7444.71	0.56	0	6607	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1052	32.45	1.20	12	0.15	229.00	6214.00	10950	20220810	-32.15	6010	20220927	23.63	9730	-23.64	20230116	7020	5.84	20230403	10950	-32.15	20220810	6010	23.63	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
53	20230721	131129	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7460	140	2	1.91	149329860	20060	142.02	7210	7560	7210	9510	5130	7320	7444.16	0.56	0	6988	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1056	32.58	1.20	12	0.14	229.00	6214.00	10950	20220810	-31.87	6010	20220927	24.13	9730	-23.33	20230116	7020	6.27	20230403	10950	-31.87	20220810	6010	24.13	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
54	20230721	121143	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7490	170	2	2.32	145297000	19520	138.19	7210	7560	7210	9510	5130	7320	7443.49	0.56	0	7204	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1060	32.71	1.21	12	0.14	229.00	6214.00	10950	20220810	-31.60	6010	20220927	24.63	9730	-23.02	20230116	7020	6.70	20230403	10950	-31.60	20220810	6010	24.63	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
55	20230721	111141	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7480	160	2	2.19	118048970	15898	112.55	7210	7550	7210	9510	5130	7320	7425.40	0.56	0	6029	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1059	32.66	1.20	12	0.11	229.00	6214.00	10950	20220810	-31.69	6010	20220927	24.46	9730	-23.12	20230116	7020	6.55	20230403	10950	-31.69	20220810	6010	24.46	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
56	20230721	101140	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7540	220	2	3.01	93508400	12615	89.31	7210	7540	7210	9510	5130	7320	7412.48	0.56	0	5192	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1067	32.93	1.21	12	0.09	229.00	6214.00	10950	20220810	-31.14	6010	20220927	25.46	9730	-22.51	20230116	7020	7.41	20230403	10950	-31.14	20220810	6010	25.46	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
57	20230721	091136	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7320	0	3	0.00	11497220	1568	11.10	7210	7360	7210	9510	5130	7320	7332.41	0.56	0	225	7493	7406	7313	7226	7133	7450	7270	14	2190	100	4830	10	1	14155000	1036	31.97	1.18	12	0.01	229.00	6214.00	10950	20220810	-33.15	6010	20220927	21.80	9730	-24.77	20230116	7020	4.27	20230403	10950	-33.15	20220810	6010	21.80	20220927	4.86	N	377220	100	14 억		79747	N	N	0	N	00	N
58	20230720	161124	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7320	10	2	0.14	102676090	14096	49.95	7300	7400	7220	9500	5120	7310	7284.05	0.56	0	307	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1036	31.97	1.18	12	0.10	229.00	6214.00	10950	20220810	-33.15	6010	20220927	21.80	9730	-24.77	20230116	7020	4.27	20230403	10950	-33.15	20220810	6010	21.80	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
59	20230720	151124	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7270	-40	5	-0.55	79666770	10943	38.78	7300	7400	7220	9500	5120	7310	7280.16	0.56	0	234	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1029	31.75	1.17	12	0.08	229.00	6214.00	10950	20220810	-33.61	6010	20220927	20.97	9730	-25.28	20230116	7020	3.56	20230403	10950	-33.61	20220810	6010	20.97	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
60	20230720	141122	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7280	-30	5	-0.41	58073980	7973	28.25	7300	7400	7220	9500	5120	7310	7283.83	0.56	0	-604	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1030	31.79	1.17	12	0.06	229.00	6214.00	10950	20220810	-33.52	6010	20220927	21.13	9730	-25.18	20230116	7020	3.70	20230403	10950	-33.52	20220810	6010	21.13	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
61	20230720	131124	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7290	-20	5	-0.27	55591430	7633	27.05	7300	7400	7220	9500	5120	7310	7283.04	0.56	0	-547	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1032	31.83	1.17	12	0.05	229.00	6214.00	10950	20220810	-33.42	6010	20220927	21.30	9730	-25.08	20230116	7020	3.85	20230403	10950	-33.42	20220810	6010	21.30	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
62	20230720	121133	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7280	-30	5	-0.41	51505370	7072	25.06	7300	7400	7220	9500	5120	7310	7283.00	0.56	0	-1011	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1030	31.79	1.17	12	0.05	229.00	6214.00	10950	20220810	-33.52	6010	20220927	21.13	9730	-25.18	20230116	7020	3.70	20230403	10950	-33.52	20220810	6010	21.13	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
63	20230720	111129	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7300	-10	5	-0.14	25746050	3540	12.54	7300	7400	7220	9500	5120	7310	7272.90	0.56	0	-374	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1033	31.88	1.17	12	0.03	229.00	6214.00	10950	20220810	-33.33	6010	20220927	21.46	9730	-24.97	20230116	7020	3.99	20230403	10950	-33.33	20220810	6010	21.46	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
64	20230720	101115	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7270	-40	5	-0.55	19000250	2613	9.26	7300	7400	7220	9500	5120	7310	7271.43	0.56	0	-564	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1029	31.75	1.17	12	0.02	229.00	6214.00	10950	20220810	-33.61	6010	20220927	20.97	9730	-25.28	20230116	7020	3.56	20230403	10950	-33.61	20220810	6010	20.97	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
65	20230720	091120	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7250	-60	5	-0.82	8714480	1197	4.24	7300	7400	7250	9500	5120	7310	7280.27	0.56	0	-554	7436	7372	7286	7222	7136	7405	7255	14	2190	100	4820	10	1	14155000	1026	31.66	1.17	12	0.01	229.00	6214.00	10950	20220810	-33.79	6010	20220927	20.63	9730	-25.49	20230116	7020	3.28	20230403	10950	-33.79	20220810	6010	20.63	20220927	4.84	N	377220	100	14 억		79440	N	N	0	N	00	N
66	20230719	161139	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7310	100	2	1.39	204338110	28219	58.61	7240	7350	7200	9370	5050	7210	7241.15	0.54	0	2997	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1035	31.92	1.18	12	0.20	229.00	6214.00	10950	20220810	-33.24	6010	20220927	21.63	9730	-24.87	20230116	7020	4.13	20230403	10950	-33.24	20220810	6010	21.63	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
67	20230719	151138	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7310	100	2	1.39	202138680	27918	57.98	7240	7350	7200	9370	5050	7210	7240.44	0.54	0	2997	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1035	31.92	1.18	12	0.20	229.00	6214.00	10950	20220810	-33.24	6010	20220927	21.63	9730	-24.87	20230116	7020	4.13	20230403	10950	-33.24	20220810	6010	21.63	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
68	20230719	141143	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7350	140	2	1.94	193132920	26682	55.42	7240	7350	7200	9370	5050	7210	7238.32	0.54	0	3043	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1040	32.10	1.18	12	0.19	229.00	6214.00	10950	20220810	-32.88	6010	20220927	22.30	9730	-24.46	20230116	7020	4.70	20230403	10950	-32.88	20220810	6010	22.30	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
69	20230719	131127	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7270	60	2	0.83	174821720	24167	50.19	7240	7290	7200	9370	5050	7210	7233.90	0.54	0	1524	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1029	31.75	1.17	12	0.17	229.00	6214.00	10950	20220810	-33.61	6010	20220927	20.97	9730	-25.28	20230116	7020	3.56	20230403	10950	-33.61	20220810	6010	20.97	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
70	20230719	121146	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7250	40	2	0.55	151548340	20946	43.50	7240	7290	7200	9370	5050	7210	7235.19	0.54	0	34	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1026	31.66	1.17	12	0.15	229.00	6214.00	10950	20220810	-33.79	6010	20220927	20.63	9730	-25.49	20230116	7020	3.28	20230403	10950	-33.79	20220810	6010	20.63	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
71	20230719	111142	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7200	-10	5	-0.14	73596090	10177	21.14	7240	7290	7200	9370	5050	7210	7231.61	0.54	0	-2483	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1019	31.44	1.16	12	0.07	229.00	6214.00	10950	20220810	-34.25	6010	20220927	19.80	9730	-26.00	20230116	7020	2.56	20230403	10950	-34.25	20220810	6010	19.80	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
72	20230719	101132	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7220	10	2	0.14	52772320	7291	15.14	7240	7290	7210	9370	5050	7210	7238.01	0.54	0	-2482	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1022	31.53	1.16	12	0.05	229.00	6214.00	10950	20220810	-34.06	6010	20220927	20.13	9730	-25.80	20230116	7020	2.85	20230403	10950	-34.06	20220810	6010	20.13	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
73	20230719	091131	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7210	0	3	0.00	9213300	1273	2.64	7240	7290	7210	9370	5050	7210	7237.47	0.54	0	-1145	7556	7382	7296	7122	7036	7340	7080	14	2160	100	4750	10	1	14155000	1021	31.48	1.16	12	0.01	229.00	6214.00	10950	20220810	-34.16	6010	20220927	19.97	9730	-25.90	20230116	7020	2.71	20230403	10950	-34.16	20220810	6010	19.97	20220927	4.85	N	377220	100	14 억		76140	N	N	0	N	00	N
74	20230718	161131	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7210	-180	5	-2.44	351913870	48147	284.89	7390	7470	7210	9600	5180	7390	7309.57	0.55	0	-2110	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1021	31.48	1.16	12	0.34	229.00	6214.00	10950	20220810	-34.16	6010	20220927	19.97	9730	-25.90	20230116	7020	2.71	20230403	10950	-34.16	20220810	6010	19.97	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
75	20230718	151130	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7220	-170	5	-2.30	336553210	46018	272.30	7390	7470	7210	9600	5180	7390	7313.51	0.55	0	-2074	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1022	31.53	1.16	12	0.33	229.00	6214.00	10950	20220810	-34.06	6010	20220927	20.13	9730	-25.80	20230116	7020	2.85	20230403	10950	-34.06	20220810	6010	20.13	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
76	20230718	141125	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7290	-100	5	-1.35	299907850	40952	242.32	7390	7470	7250	9600	5180	7390	7323.40	0.55	0	-1812	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1032	31.83	1.17	12	0.29	229.00	6214.00	10950	20220810	-33.42	6010	20220927	21.30	9730	-25.08	20230116	7020	3.85	20230403	10950	-33.42	20220810	6010	21.30	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
77	20230718	131126	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7300	-90	5	-1.22	229973510	31334	185.41	7390	7470	7300	9600	5180	7390	7339.42	0.55	0	-1207	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1033	31.88	1.17	12	0.22	229.00	6214.00	10950	20220810	-33.33	6010	20220927	21.46	9730	-24.97	20230116	7020	3.99	20230403	10950	-33.33	20220810	6010	21.46	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
78	20230718	121137	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7340	-50	5	-0.68	202901070	27629	163.49	7390	7470	7300	9600	5180	7390	7343.77	0.55	0	-525	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1039	32.05	1.18	12	0.20	229.00	6214.00	10950	20220810	-32.97	6010	20220927	22.13	9730	-24.56	20230116	7020	4.56	20230403	10950	-32.97	20220810	6010	22.13	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
79	20230718	111135	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7350	-40	5	-0.54	189833240	25842	152.91	7390	7470	7300	9600	5180	7390	7345.92	0.55	0	-513	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1040	32.10	1.18	12	0.18	229.00	6214.00	10950	20220810	-32.88	6010	20220927	22.30	9730	-24.46	20230116	7020	4.70	20230403	10950	-32.88	20220810	6010	22.30	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
80	20230718	101128	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7320	-70	5	-0.95	132724280	18038	106.73	7390	7470	7300	9600	5180	7390	7358.04	0.55	0	-929	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1036	31.97	1.18	12	0.13	229.00	6214.00	10950	20220810	-33.15	6010	20220927	21.80	9730	-24.77	20230116	7020	4.27	20230403	10950	-33.15	20220810	6010	21.80	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
81	20230718	091122	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7300	-90	5	-1.22	22338060	3037	17.97	7390	7470	7300	9600	5180	7390	7355.30	0.55	0	-43	7516	7452	7356	7292	7196	7485	7325	14	2210	100	4870	10	1	14155000	1033	31.88	1.17	12	0.02	229.00	6214.00	10950	20220810	-33.33	6010	20220927	21.46	9730	-24.97	20230116	7020	3.99	20230403	10950	-33.33	20220810	6010	21.46	20220927	4.83	N	377220	100	14 억		78251	N	N	0	N	00	N
82	20230717	161127	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7390	10	2	0.14	123879650	16883	96.02	7380	7420	7260	9590	5170	7380	7337.53	0.59	0	-5153	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1046	32.27	1.19	12	0.12	229.00	6214.00	10950	20220810	-32.51	6010	20220927	22.96	9730	-24.05	20230116	7020	5.27	20230403	10950	-32.51	20220810	6010	22.96	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
83	20230717	151121	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7400	20	2	0.27	114915580	15670	89.13	7380	7420	7260	9590	5170	7380	7333.48	0.59	0	-5153	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1047	32.31	1.19	12	0.11	229.00	6214.00	10950	20220810	-32.42	6010	20220927	23.13	9730	-23.95	20230116	7020	5.41	20230403	10950	-32.42	20220810	6010	23.13	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
84	20230717	141124	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7350	-30	5	-0.41	83034050	11346	64.53	7380	7420	7260	9590	5170	7380	7318.35	0.59	0	-5148	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1040	32.10	1.18	12	0.08	229.00	6214.00	10950	20220810	-32.88	6010	20220927	22.30	9730	-24.46	20230116	7020	4.70	20230403	10950	-32.88	20220810	6010	22.30	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
85	20230717	131114	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7340	-40	5	-0.54	78532760	10733	61.05	7380	7420	7260	9590	5170	7380	7316.94	0.59	0	-4794	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1039	32.05	1.18	12	0.08	229.00	6214.00	10950	20220810	-32.97	6010	20220927	22.13	9730	-24.56	20230116	7020	4.56	20230403	10950	-32.97	20220810	6010	22.13	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
86	20230717	121124	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7330	-50	5	-0.68	62192400	8508	48.39	7380	7420	7260	9590	5170	7380	7309.87	0.59	0	-3982	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1038	32.01	1.18	12	0.06	229.00	6214.00	10950	20220810	-33.06	6010	20220927	21.96	9730	-24.67	20230116	7020	4.42	20230403	10950	-33.06	20220810	6010	21.96	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
87	20230717	111116	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7290	-90	5	-1.22	60421160	8266	47.01	7380	7420	7260	9590	5170	7380	7309.60	0.59	0	-3926	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1032	31.83	1.17	12	0.06	229.00	6214.00	10950	20220810	-33.42	6010	20220927	21.30	9730	-25.08	20230116	7020	3.85	20230403	10950	-33.42	20220810	6010	21.30	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
88	20230717	101115	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7300	-80	5	-1.08	37485820	5120	29.12	7380	7420	7270	9590	5170	7380	7321.45	0.59	0	-3657	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1033	31.88	1.17	12	0.04	229.00	6214.00	10950	20220810	-33.33	6010	20220927	21.46	9730	-24.97	20230116	7020	3.99	20230403	10950	-33.33	20220810	6010	21.46	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
89	20230717	091115	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7320	-60	5	-0.81	11308780	1536	8.74	7380	7420	7320	9590	5170	7380	7362.49	0.59	0	-1351	7626	7502	7426	7302	7226	7465	7265	14	2210	100	4870	10	1	14155000	1036	31.97	1.18	12	0.01	229.00	6214.00	10950	20220810	-33.15	6010	20220927	21.80	9730	-24.77	20230116	7020	4.27	20230403	10950	-33.15	20220810	6010	21.80	20220927	4.92	N	377220	100	14 억		83401	N	N	0	N	00	N
90	20230714	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7380	-140	5	-1.86	130103030	17581	66.28	7520	7550	7350	9770	5270	7520	7400.21	0.61	0	-2741	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1045	32.23	1.19	12	0.12	229.00	6214.00	10950	20220810	-32.60	6010	20220927	22.80	9730	-24.15	20230116	7020	5.13	20230403	10950	-32.60	20220810	6010	22.80	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
91	20230714	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	-90	5	-1.20	94631500	12783	48.19	7520	7550	7350	9770	5270	7520	7402.92	0.61	0	-2325	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1052	32.45	1.20	12	0.09	229.00	6214.00	10950	20220810	-32.15	6010	20220927	23.63	9730	-23.64	20230116	7020	5.84	20230403	10950	-32.15	20220810	6010	23.63	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
92	20230714	141125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-110	5	-1.46	86128910	11636	43.87	7520	7550	7350	9770	5270	7520	7401.93	0.61	0	-1802	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1049	32.36	1.19	12	0.08	229.00	6214.00	10950	20220810	-32.33	6010	20220927	23.29	9730	-23.84	20230116	7020	5.56	20230403	10950	-32.33	20220810	6010	23.29	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
93	20230714	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-100	5	-1.33	75494320	10200	38.45	7520	7550	7350	9770	5270	7520	7401.40	0.61	0	-1229	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1050	32.40	1.19	12	0.07	229.00	6214.00	10950	20220810	-32.24	6010	20220927	23.46	9730	-23.74	20230116	7020	5.70	20230403	10950	-32.24	20220810	6010	23.46	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
94	20230714	121110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-100	5	-1.33	71367920	9644	36.36	7520	7550	7350	9770	5270	7520	7400.24	0.61	0	-894	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1050	32.40	1.19	12	0.07	229.00	6214.00	10950	20220810	-32.24	6010	20220927	23.46	9730	-23.74	20230116	7020	5.70	20230403	10950	-32.24	20220810	6010	23.46	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
95	20230714	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	-70	5	-0.93	63350140	8564	32.29	7520	7550	7350	9770	5270	7520	7397.26	0.61	0	-713	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1055	32.53	1.20	12	0.06	229.00	6214.00	10950	20220810	-31.96	6010	20220927	23.96	9730	-23.43	20230116	7020	6.13	20230403	10950	-31.96	20220810	6010	23.96	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
96	20230714	101122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-110	5	-1.46	43943110	5940	22.39	7520	7550	7350	9770	5270	7520	7397.83	0.61	0	-1228	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1049	32.36	1.19	12	0.04	229.00	6214.00	10950	20220810	-32.33	6010	20220927	23.29	9730	-23.84	20230116	7020	5.56	20230403	10950	-32.33	20220810	6010	23.29	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
97	20230714	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	-30	5	-0.40	2589360	345	1.30	7520	7550	7490	9770	5270	7520	7505.39	0.61	0	-321	7633	7576	7463	7406	7293	7605	7435	14	2250	100	4960	10	1	14155000	1060	32.71	1.21	12	0.00	229.00	6214.00	10950	20220810	-31.60	6010	20220927	24.63	9730	-23.02	20230116	7020	6.70	20230403	10950	-31.60	20220810	6010	24.63	20220927	4.93	N	377220	100	14 억		86142	N	N	0	N	00	N
98	20230713	161111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7520	180	2	2.45	198127470	26526	108.74	7370	7520	7350	9540	5140	7340	7469.18	0.54	0	9112	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1064	32.84	1.21	12	0.19	229.00	6214.00	10950	20220810	-31.32	6010	20220927	25.12	9730	-22.71	20230116	7020	7.12	20230403	10950	-31.32	20220810	6010	25.12	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
99	20230713	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7520	180	2	2.45	196631420	26327	107.92	7370	7520	7350	9540	5140	7340	7468.81	0.54	0	9112	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1064	32.84	1.21	12	0.19	229.00	6214.00	10950	20220810	-31.32	6010	20220927	25.12	9730	-22.71	20230116	7020	7.12	20230403	10950	-31.32	20220810	6010	25.12	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
100	20230713	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	150	2	2.04	184800830	24752	101.46	7370	7520	7350	9540	5140	7340	7466.10	0.54	0	9057	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1060	32.71	1.21	12	0.17	229.00	6214.00	10950	20220810	-31.60	6010	20220927	24.63	9730	-23.02	20230116	7020	6.70	20230403	10950	-31.60	20220810	6010	24.63	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
101	20230713	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	120	2	1.63	158676260	21263	87.16	7370	7520	7350	9540	5140	7340	7462.55	0.54	0	8674	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1056	32.58	1.20	12	0.15	229.00	6214.00	10950	20220810	-31.87	6010	20220927	24.13	9730	-23.33	20230116	7020	6.27	20230403	10950	-31.87	20220810	6010	24.13	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
102	20230713	121106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	140	2	1.91	141351270	18942	77.65	7370	7520	7350	9540	5140	7340	7462.32	0.54	0	7594	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1059	32.66	1.20	12	0.13	229.00	6214.00	10950	20220810	-31.69	6010	20220927	24.46	9730	-23.12	20230116	7020	6.55	20230403	10950	-31.69	20220810	6010	24.46	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
103	20230713	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7470	130	2	1.77	98258710	13189	54.06	7370	7520	7350	9540	5140	7340	7450.05	0.54	0	5216	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1057	32.62	1.20	12	0.09	229.00	6214.00	10950	20220810	-31.78	6010	20220927	24.29	9730	-23.23	20230116	7020	6.41	20230403	10950	-31.78	20220810	6010	24.29	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
104	20230713	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	120	2	1.63	66566530	8957	36.72	7370	7520	7350	9540	5140	7340	7431.79	0.54	0	2693	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1056	32.58	1.20	12	0.06	229.00	6214.00	10950	20220810	-31.87	6010	20220927	24.13	9730	-23.33	20230116	7020	6.27	20230403	10950	-31.87	20220810	6010	24.13	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
105	20230713	091105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	120	2	1.63	31869680	4305	17.65	7370	7460	7350	9540	5140	7340	7402.95	0.54	0	1849	7446	7392	7316	7262	7186	7420	7290	14	2200	100	4840	10	1	14155000	1056	32.58	1.20	12	0.03	229.00	6214.00	10950	20220810	-31.87	6010	20220927	24.13	9730	-23.33	20230116	7020	6.27	20230403	10950	-31.87	20220810	6010	24.13	20220927	4.93	N	377220	100	14 억		77030	N	N	0	N	00	N
106	20230712	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	50	2	0.69	177505480	24395	89.06	7300	7370	7240	9470	5110	7290	7276.29	0.52	0	2994	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1039	32.05	1.18	12	0.17	229.00	6214.00	10950	20220810	-32.97	6010	20220927	22.13	9730	-24.56	20230116	7020	4.56	20230403	10950	-32.97	20220810	6010	22.13	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
107	20230712	151052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	20	2	0.27	171219270	23535	85.92	7300	7370	7240	9470	5110	7290	7275.09	0.52	0	2618	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1035	31.92	1.18	12	0.17	229.00	6214.00	10950	20220810	-33.24	6010	20220927	21.63	9730	-24.87	20230116	7020	4.13	20230403	10950	-33.24	20220810	6010	21.63	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
108	20230712	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	40	2	0.55	164078390	22556	82.35	7300	7370	7240	9470	5110	7290	7274.27	0.52	0	2436	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1038	32.01	1.18	12	0.16	229.00	6214.00	10950	20220810	-33.06	6010	20220927	21.96	9730	-24.67	20230116	7020	4.42	20230403	10950	-33.06	20220810	6010	21.96	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
109	20230712	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-30	5	-0.41	121744540	16753	61.16	7300	7370	7240	9470	5110	7290	7267.03	0.52	0	1876	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1028	31.70	1.17	12	0.12	229.00	6214.00	10950	20220810	-33.70	6010	20220927	20.80	9730	-25.39	20230116	7020	3.42	20230403	10950	-33.70	20220810	6010	20.80	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
110	20230712	121057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7280	-10	5	-0.14	106233120	14620	53.38	7300	7370	7240	9470	5110	7290	7266.29	0.52	0	1608	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1030	31.79	1.17	12	0.10	229.00	6214.00	10950	20220810	-33.52	6010	20220927	21.13	9730	-25.18	20230116	7020	3.70	20230403	10950	-33.52	20220810	6010	21.13	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
111	20230712	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-30	5	-0.41	67517520	9282	33.89	7300	7370	7250	9470	5110	7290	7274.03	0.52	0	112	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1028	31.70	1.17	12	0.07	229.00	6214.00	10950	20220810	-33.70	6010	20220927	20.80	9730	-25.39	20230116	7020	3.42	20230403	10950	-33.70	20220810	6010	20.80	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
112	20230712	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	0	3	0.00	46850010	6439	23.51	7300	7370	7250	9470	5110	7290	7275.98	0.52	0	1140	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1032	31.83	1.17	12	0.05	229.00	6214.00	10950	20220810	-33.42	6010	20220927	21.30	9730	-25.08	20230116	7020	3.85	20230403	10950	-33.42	20220810	6010	21.30	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
113	20230712	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	40	2	0.55	11036820	1507	5.50	7300	7370	7300	9470	5110	7290	7323.70	0.52	0	1117	7550	7420	7320	7190	7090	7370	7140	14	2180	100	4810	10	1	14155000	1038	32.01	1.18	12	0.01	229.00	6214.00	10950	20220810	-33.06	6010	20220927	21.96	9730	-24.67	20230116	7020	4.42	20230403	10950	-33.06	20220810	6010	21.96	20220927	4.95	N	377220	100	14 억		74035	N	N	0	N	00	N
114	20230711	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-10	5	-0.14	199038980	27246	126.38	7300	7450	7220	9490	5110	7300	7305.26	0.54	0	-1918	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1032	31.83	1.17	12	0.19	229.00	6214.00	10950	20220810	-33.42	6010	20220927	21.30	9730	-25.08	20230116	7020	3.85	20230403	10950	-33.42	20220810	6010	21.30	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
115	20230711	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-30	5	-0.41	187454030	25652	118.99	7300	7450	7220	9490	5110	7300	7307.58	0.54	0	-2181	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1029	31.75	1.17	12	0.18	229.00	6214.00	10950	20220810	-33.61	6010	20220927	20.97	9730	-25.28	20230116	7020	3.56	20230403	10950	-33.61	20220810	6010	20.97	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
116	20230711	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-10	5	-0.14	138996400	18983	88.05	7300	7450	7280	9490	5110	7300	7322.15	0.54	0	-1894	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1032	31.83	1.17	12	0.13	229.00	6214.00	10950	20220810	-33.42	6010	20220927	21.30	9730	-25.08	20230116	7020	3.85	20230403	10950	-33.42	20220810	6010	21.30	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
117	20230711	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	10	2	0.14	105835090	14432	66.94	7300	7450	7280	9490	5110	7300	7333.36	0.54	0	-1730	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1035	31.92	1.18	12	0.10	229.00	6214.00	10950	20220810	-33.24	6010	20220927	21.63	9730	-24.87	20230116	7020	4.13	20230403	10950	-33.24	20220810	6010	21.63	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
118	20230711	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	30	2	0.41	85490120	11647	54.02	7300	7450	7280	9490	5110	7300	7340.10	0.54	0	-1360	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1038	32.01	1.18	12	0.08	229.00	6214.00	10950	20220810	-33.06	6010	20220927	21.96	9730	-24.67	20230116	7020	4.42	20230403	10950	-33.06	20220810	6010	21.96	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
119	20230711	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	60	2	0.82	42002510	5699	26.43	7300	7450	7300	9490	5110	7300	7370.15	0.54	0	-1359	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1042	32.14	1.18	12	0.04	229.00	6214.00	10950	20220810	-32.79	6010	20220927	22.46	9730	-24.36	20230116	7020	4.84	20230403	10950	-32.79	20220810	6010	22.46	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
120	20230711	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7370	70	2	0.96	29447840	3987	18.49	7300	7450	7300	9490	5110	7300	7385.96	0.54	0	-1270	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1043	32.18	1.19	12	0.03	229.00	6214.00	10950	20220810	-32.69	6010	20220927	22.63	9730	-24.25	20230116	7020	4.99	20230403	10950	-32.69	20220810	6010	22.63	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
121	20230711	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	110	2	1.51	15098440	2048	9.50	7300	7410	7300	9490	5110	7300	7372.29	0.54	0	-1207	7520	7410	7330	7220	7140	7370	7180	14	2190	100	4810	10	1	14155000	1049	32.36	1.19	12	0.01	229.00	6214.00	10950	20220810	-32.33	6010	20220927	23.29	9730	-23.84	20230116	7020	5.56	20230403	10950	-32.33	20220810	6010	23.29	20220927	4.97	N	377220	100	14 억		75953	N	N	0	N	00	N
122	20230710	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-100	5	-1.35	157852630	21557	49.97	7330	7440	7250	9620	5180	7400	7322.57	0.53	0	1288	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1033	31.88	1.17	12	0.15	229.00	6214.00	10950	20220810	-33.33	6010	20220927	21.46	9730	-24.97	20230116	7020	3.99	20230403	10950	-33.33	20220810	6010	21.46	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
123	20230710	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7320	-80	5	-1.08	147920290	20197	46.81	7330	7440	7250	9620	5180	7400	7323.87	0.53	0	1385	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1036	31.97	1.18	12	0.14	229.00	6214.00	10950	20220810	-33.15	6010	20220927	21.80	9730	-24.77	20230116	7020	4.27	20230403	10950	-33.15	20220810	6010	21.80	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
124	20230710	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-70	5	-0.95	110683800	15115	35.03	7330	7440	7250	9620	5180	7400	7322.78	0.53	0	-467	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1038	32.01	1.18	12	0.11	229.00	6214.00	10950	20220810	-33.06	6010	20220927	21.96	9730	-24.67	20230116	7020	4.42	20230403	10950	-33.06	20220810	6010	21.96	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
125	20230710	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	-70	5	-0.95	97696520	13344	30.93	7330	7440	7250	9620	5180	7400	7321.38	0.53	0	-629	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1038	32.01	1.18	12	0.09	229.00	6214.00	10950	20220810	-33.06	6010	20220927	21.96	9730	-24.67	20230116	7020	4.42	20230403	10950	-33.06	20220810	6010	21.96	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
126	20230710	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	-40	5	-0.54	87148960	11910	27.61	7330	7440	7250	9620	5180	7400	7317.29	0.53	0	-1224	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1042	32.14	1.18	12	0.08	229.00	6214.00	10950	20220810	-32.79	6010	20220927	22.46	9730	-24.36	20230116	7020	4.84	20230403	10950	-32.79	20220810	6010	22.46	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
127	20230710	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	-40	5	-0.54	74316750	10163	23.56	7330	7440	7250	9620	5180	7400	7312.48	0.53	0	-1452	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1042	32.14	1.18	12	0.07	229.00	6214.00	10950	20220810	-32.79	6010	20220927	22.46	9730	-24.36	20230116	7020	4.84	20230403	10950	-32.79	20220810	6010	22.46	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
128	20230710	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	-60	5	-0.81	64159570	8781	20.35	7330	7440	7250	9620	5180	7400	7306.64	0.53	0	-1490	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1039	32.05	1.18	12	0.06	229.00	6214.00	10950	20220810	-32.97	6010	20220927	22.13	9730	-24.56	20230116	7020	4.56	20230403	10950	-32.97	20220810	6010	22.13	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
129	20230710	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	-60	5	-0.81	10787390	1469	3.40	7330	7440	7330	9620	5180	7400	7343.36	0.53	0	-551	7606	7502	7416	7312	7226	7555	7365	14	2220	100	4880	10	1	14155000	1039	32.05	1.18	12	0.01	229.00	6214.00	10950	20220810	-32.97	6010	20220927	22.13	9730	-24.56	20230116	7020	4.56	20230403	10950	-32.97	20220810	6010	22.13	20220927	4.99	N	377220	100	14 억		74665	N	N	0	N	00	N
130	20230707	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-100	5	-1.33	318203410	43089	76.70	7380	7520	7330	9750	5250	7500	7384.79	0.53	0	-1126	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1047	32.31	1.19	12	0.30	229.00	6214.00	10950	20220810	-32.42	6010	20220927	23.13	9730	-23.95	20230116	7020	5.41	20230403	10950	-32.42	20220810	6010	23.13	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
131	20230707	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-100	5	-1.33	307401400	41629	74.11	7380	7520	7330	9750	5250	7500	7384.31	0.53	0	-709	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1047	32.31	1.19	12	0.29	229.00	6214.00	10950	20220810	-32.42	6010	20220927	23.13	9730	-23.95	20230116	7020	5.41	20230403	10950	-32.42	20220810	6010	23.13	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
132	20230707	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	-60	5	-0.80	258243200	34978	62.27	7380	7520	7330	9750	5250	7500	7383.02	0.53	0	-651	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1053	32.49	1.20	12	0.25	229.00	6214.00	10950	20220810	-32.05	6010	20220927	23.79	9730	-23.54	20230116	7020	5.98	20230403	10950	-32.05	20220810	6010	23.79	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
133	20230707	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-80	5	-1.07	246068820	33335	59.34	7380	7520	7330	9750	5250	7500	7381.70	0.53	0	-224	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1050	32.40	1.19	12	0.24	229.00	6214.00	10950	20220810	-32.24	6010	20220927	23.46	9730	-23.74	20230116	7020	5.70	20230403	10950	-32.24	20220810	6010	23.46	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
134	20230707	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	-60	5	-0.80	244659370	33145	59.00	7380	7520	7330	9750	5250	7500	7381.49	0.53	0	-324	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1053	32.49	1.20	12	0.23	229.00	6214.00	10950	20220810	-32.05	6010	20220927	23.79	9730	-23.54	20230116	7020	5.98	20230403	10950	-32.05	20220810	6010	23.79	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
135	20230707	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	-150	5	-2.00	147078650	19941	35.50	7380	7520	7330	9750	5250	7500	7375.69	0.53	0	-775	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1040	32.10	1.18	12	0.14	229.00	6214.00	10950	20220810	-32.88	6010	20220927	22.30	9730	-24.46	20230116	7020	4.70	20230403	10950	-32.88	20220810	6010	22.30	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
136	20230707	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	-110	5	-1.47	79747430	10802	19.23	7380	7520	7330	9750	5250	7500	7382.65	0.53	0	160	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1046	32.27	1.19	12	0.08	229.00	6214.00	10950	20220810	-32.51	6010	20220927	22.96	9730	-24.05	20230116	7020	5.27	20230403	10950	-32.51	20220810	6010	22.96	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
137	20230707	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	-50	5	-0.67	61329670	8315	14.80	7380	7520	7330	9750	5250	7500	7375.79	0.53	0	918	7800	7650	7540	7390	7280	7595	7335	14	2250	100	4950	10	1	14155000	1055	32.53	1.20	12	0.06	229.00	6214.00	10950	20220810	-31.96	6010	20220927	23.96	9730	-23.43	20230116	7020	6.13	20230403	10950	-31.96	20220810	6010	23.96	20220927	5.00	N	377220	100	14 억		75482	N	N	0	N	00	N
138	20230706	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7500	-160	5	-2.09	422189830	56048	138.38	7620	7690	7430	9950	5370	7660	7532.65	0.63	0	-13448	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1062	32.75	1.21	12	0.40	229.00	6214.00	10950	20220810	-31.51	6010	20220927	24.79	9730	-22.92	20230116	7020	6.84	20230403	10950	-31.51	20220810	6010	24.79	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
139	20230706	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7490	-170	5	-2.22	394888810	52392	129.35	7620	7690	7450	9950	5370	7660	7537.20	0.63	0	-12768	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1060	32.71	1.21	12	0.37	229.00	6214.00	10950	20220810	-31.60	6010	20220927	24.63	9730	-23.02	20230116	7020	6.70	20230403	10950	-31.60	20220810	6010	24.63	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
140	20230706	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	-150	5	-1.96	367665190	48746	120.35	7620	7690	7460	9950	5370	7660	7542.47	0.63	0	-9236	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1063	32.79	1.21	12	0.34	229.00	6214.00	10950	20220810	-31.42	6010	20220927	24.96	9730	-22.82	20230116	7020	6.98	20230403	10950	-31.42	20220810	6010	24.96	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
141	20230706	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	-180	5	-2.35	337729100	44743	110.47	7620	7690	7460	9950	5370	7660	7548.20	0.63	0	-8021	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1059	32.66	1.20	12	0.32	229.00	6214.00	10950	20220810	-31.69	6010	20220927	24.46	9730	-23.12	20230116	7020	6.55	20230403	10950	-31.69	20220810	6010	24.46	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
142	20230706	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	-150	5	-1.96	287030550	37972	93.75	7620	7690	7480	9950	5370	7660	7559.01	0.63	0	-5615	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1063	32.79	1.21	12	0.27	229.00	6214.00	10950	20220810	-31.42	6010	20220927	24.96	9730	-22.82	20230116	7020	6.98	20230403	10950	-31.42	20220810	6010	24.96	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
143	20230706	111033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7560	-100	5	-1.31	262274440	34681	85.63	7620	7690	7480	9950	5370	7660	7562.48	0.63	0	-4783	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1070	33.01	1.22	12	0.25	229.00	6214.00	10950	20220810	-30.96	6010	20220927	25.79	9730	-22.30	20230116	7020	7.69	20230403	10950	-30.96	20220810	6010	25.79	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
144	20230706	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7550	-110	5	-1.44	153054180	20152	49.75	7620	7690	7550	9950	5370	7660	7594.99	0.63	0	-5983	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1069	32.97	1.21	12	0.14	229.00	6214.00	10950	20220810	-31.05	6010	20220927	25.62	9730	-22.40	20230116	7020	7.55	20230403	10950	-31.05	20220810	6010	25.62	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
145	20230706	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7660	0	3	0.00	14793090	1941	4.79	7620	7660	7620	9950	5370	7660	7621.38	0.63	0	-42	8086	7872	7766	7552	7446	7820	7500	14	2290	100	5050	10	1	14155000	1084	33.45	1.23	12	0.01	229.00	6214.00	10950	20220810	-30.05	6010	20220927	27.45	9730	-21.27	20230116	7020	9.12	20230403	10950	-30.05	20220810	6010	27.45	20220927	5.00	N	377220	100	14 억		88931	N	N	0	N	00	N
146	20230705	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7660	-240	5	-3.04	307036710	39648	189.79	7980	7980	7660	10270	5530	7900	7744.08	0.73	0	-14888	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1084	33.45	1.23	12	0.28	229.00	6214.00	10950	20220810	-30.05	6010	20220927	27.45	9730	-21.27	20230116	7020	9.12	20230403	10950	-30.05	20220810	6010	27.45	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
147	20230705	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	-210	5	-2.66	266294740	34334	164.36	7980	7980	7690	10270	5530	7900	7756.01	0.73	0	-14070	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1089	33.58	1.24	12	0.24	229.00	6214.00	10950	20220810	-29.77	6010	20220927	27.95	9730	-20.97	20230116	7020	9.54	20230403	10950	-29.77	20220810	6010	27.95	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
148	20230705	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	-180	5	-2.28	202967190	26116	125.02	7980	7980	7720	10270	5530	7900	7771.76	0.73	0	-13824	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1093	33.71	1.24	12	0.18	229.00	6214.00	10950	20220810	-29.50	6010	20220927	28.45	9730	-20.66	20230116	7020	9.97	20230403	10950	-29.50	20220810	6010	28.45	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
149	20230705	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7760	-140	5	-1.77	164712600	21171	101.35	7980	7980	7720	10270	5530	7900	7780.10	0.73	0	-11973	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1098	33.89	1.25	12	0.15	229.00	6214.00	10950	20220810	-29.13	6010	20220927	29.12	9730	-20.25	20230116	7020	10.54	20230403	10950	-29.13	20220810	6010	29.12	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
150	20230705	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7770	-130	5	-1.65	136530140	17532	83.93	7980	7980	7740	10270	5530	7900	7787.48	0.73	0	-9027	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1100	33.93	1.25	12	0.12	229.00	6214.00	10950	20220810	-29.04	6010	20220927	29.28	9730	-20.14	20230116	7020	10.68	20230403	10950	-29.04	20220810	6010	29.28	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
151	20230705	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7800	-100	5	-1.27	90128600	11558	55.33	7980	7980	7770	10270	5530	7900	7797.94	0.73	0	-3785	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1104	34.06	1.26	12	0.08	229.00	6214.00	10950	20220810	-28.77	6010	20220927	29.78	9730	-19.84	20230116	7020	11.11	20230403	10950	-28.77	20220810	6010	29.78	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
152	20230705	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7780	-120	5	-1.52	78809120	10108	48.39	7980	7980	7770	10270	5530	7900	7796.71	0.73	0	-3108	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1101	33.97	1.25	12	0.07	229.00	6214.00	10950	20220810	-28.95	6010	20220927	29.45	9730	-20.04	20230116	7020	10.83	20230403	10950	-28.95	20220810	6010	29.45	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
153	20230705	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	30	2	0.38	1057390	133	0.64	7980	7980	7900	10270	5530	7900	7950.30	0.73	0	-50	8073	7986	7893	7806	7713	7940	7760	14	2370	100	5210	10	1	14155000	1122	34.63	1.28	12	0.00	229.00	6214.00	10950	20220810	-27.58	6010	20220927	31.95	9730	-18.50	20230116	7020	12.96	20230403	10950	-27.58	20220810	6010	31.95	20220927	5.00	N	377220	100	14 억		103820	N	N	0	N	00	N
154	20230704	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	0	3	0.00	163907740	20887	160.16	7980	7980	7800	10270	5530	7900	7847.35	0.75	0	-2598	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1118	34.50	1.27	12	0.15	229.00	6214.00	10950	20220810	-27.85	6010	20220927	31.45	9730	-18.81	20230116	7020	12.54	20230403	10950	-27.85	20220810	6010	31.45	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
155	20230704	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-80	5	-1.01	149039750	18986	145.59	7980	7980	7800	10270	5530	7900	7849.98	0.75	0	-2531	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1107	34.15	1.26	12	0.13	229.00	6214.00	10950	20220810	-28.58	6010	20220927	30.12	9730	-19.63	20230116	7020	11.40	20230403	10950	-28.58	20220810	6010	30.12	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
156	20230704	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7830	-70	5	-0.89	133421560	16992	130.30	7980	7980	7800	10270	5530	7900	7852.02	0.75	0	-2108	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1108	34.19	1.26	12	0.12	229.00	6214.00	10950	20220810	-28.49	6010	20220927	30.28	9730	-19.53	20230116	7020	11.54	20230403	10950	-28.49	20220810	6010	30.28	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
157	20230704	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7830	-70	5	-0.89	94774790	12042	92.34	7980	7980	7810	10270	5530	7900	7870.35	0.75	0	-2024	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1108	34.19	1.26	12	0.09	229.00	6214.00	10950	20220810	-28.49	6010	20220927	30.28	9730	-19.53	20230116	7020	11.54	20230403	10950	-28.49	20220810	6010	30.28	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
158	20230704	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7830	-70	5	-0.89	91806900	11663	89.43	7980	7980	7810	10270	5530	7900	7871.64	0.75	0	-2012	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1108	34.19	1.26	12	0.08	229.00	6214.00	10950	20220810	-28.49	6010	20220927	30.28	9730	-19.53	20230116	7020	11.54	20230403	10950	-28.49	20220810	6010	30.28	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
159	20230704	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-50	5	-0.63	86855170	11031	84.59	7980	7980	7810	10270	5530	7900	7873.73	0.75	0	-1856	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1111	34.28	1.26	12	0.08	229.00	6214.00	10950	20220810	-28.31	6010	20220927	30.62	9730	-19.32	20230116	7020	11.82	20230403	10950	-28.31	20220810	6010	30.62	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
160	20230704	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7880	-20	5	-0.25	63058180	7992	61.28	7980	7980	7860	10270	5530	7900	7890.16	0.75	0	-1014	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1115	34.41	1.27	12	0.06	229.00	6214.00	10950	20220810	-28.04	6010	20220927	31.11	9730	-19.01	20230116	7020	12.25	20230403	10950	-28.04	20220810	6010	31.11	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
161	20230704	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7880	-20	5	-0.25	1643740	208	1.59	7980	7980	7880	10270	5530	7900	7902.60	0.75	0	-77	8020	7960	7890	7830	7760	7990	7860	14	2370	100	5210	10	1	14155000	1115	34.41	1.27	12	0.00	229.00	6214.00	10950	20220810	-28.04	6010	20220927	31.11	9730	-19.01	20230116	7020	12.25	20230403	10950	-28.04	20220810	6010	31.11	20220927	5.01	N	377220	100	14 억		106417	N	N	20	N	00	N
162	20230703	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	30	2	0.38	102911580	13041	73.69	7820	7950	7820	10230	5510	7870	7891.39	0.74	0	1032	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1118	34.50	1.27	12	0.09	229.00	6214.00	10950	20220810	-27.85	6010	20220927	31.45	9730	-18.81	20230116	7020	12.54	20230403	10950	-27.85	20220810	6010	31.45	20220927	5.02	N	377220	100	14 억		105385	N	N	20	N	00	N
163	20230703	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	20	2	0.25	99393430	12595	71.17	7820	7950	7820	10230	5510	7870	7891.50	0.74	0	1046	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1117	34.45	1.27	12	0.09	229.00	6214.00	10950	20220810	-27.95	6010	20220927	31.28	9730	-18.91	20230116	7020	12.39	20230403	10950	-27.95	20220810	6010	31.28	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N
164	20230703	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	20	2	0.25	75224420	9528	53.84	7820	7950	7820	10230	5510	7870	7895.09	0.74	0	1212	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1117	34.45	1.27	12	0.07	229.00	6214.00	10950	20220810	-27.95	6010	20220927	31.28	9730	-18.91	20230116	7020	12.39	20230403	10950	-27.95	20220810	6010	31.28	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N
165	20230703	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	30	2	0.38	63910070	8093	45.73	7820	7950	7820	10230	5510	7870	7896.96	0.74	0	1482	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1118	34.50	1.27	12	0.06	229.00	6214.00	10950	20220810	-27.85	6010	20220927	31.45	9730	-18.81	20230116	7020	12.54	20230403	10950	-27.85	20220810	6010	31.45	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N
166	20230703	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	60	2	0.76	57389020	7266	41.06	7820	7950	7820	10230	5510	7870	7898.30	0.74	0	1484	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1122	34.63	1.28	12	0.05	229.00	6214.00	10950	20220810	-27.58	6010	20220927	31.95	9730	-18.50	20230116	7020	12.96	20230403	10950	-27.58	20220810	6010	31.95	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N
167	20230703	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	30	2	0.38	39368610	4985	28.17	7820	7950	7820	10230	5510	7870	7897.41	0.74	0	1484	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1118	34.50	1.27	12	0.04	229.00	6214.00	10950	20220810	-27.85	6010	20220927	31.45	9730	-18.81	20230116	7020	12.54	20230403	10950	-27.85	20220810	6010	31.45	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N
168	20230703	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	20	2	0.25	26154310	3312	18.72	7820	7950	7820	10230	5510	7870	7896.83	0.74	0	1418	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1117	34.45	1.27	12	0.02	229.00	6214.00	10950	20220810	-27.95	6010	20220927	31.28	9730	-18.91	20230116	7020	12.39	20230403	10950	-27.95	20220810	6010	31.28	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N
169	20230703	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	60	2	0.76	14813010	1881	10.63	7820	7950	7820	10230	5510	7870	7875.07	0.74	0	629	7996	7932	7866	7802	7736	7900	7770	14	2360	100	5190	10	1	14155000	1122	34.63	1.28	12	0.01	229.00	6214.00	10950	20220810	-27.58	6010	20220927	31.95	9730	-18.50	20230116	7020	12.96	20230403	10950	-27.58	20220810	6010	31.95	20220927	5.02	N	377220	100	14 억		105385	N	N	0	N	00	N