KissMeData/270870/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	161042	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6360	-80	5	-1.24	95720460	14925	59.03	6500	6500	6360	8370	4510	6440	6413.43	0.87	0	-1336	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	585	12.33	0.57	12	0.16	516.00	11118.00	13700	20220812	-53.58	5480	20230726	16.06	11050	-42.44	20230104	5480	16.06	20230726	13700	-53.58	20220812	5480	16.06	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
3	20230731	151042	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6410	-30	5	-0.47	89057180	13881	54.90	6500	6500	6370	8370	4510	6440	6415.76	0.87	0	-793	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	590	12.42	0.58	12	0.15	516.00	11118.00	13700	20220812	-53.21	5480	20230726	16.97	11050	-41.99	20230104	5480	16.97	20230726	13700	-53.21	20220812	5480	16.97	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
4	20230731	141049	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	-40	5	-0.62	66367750	10334	40.87	6500	6500	6370	8370	4510	6440	6422.27	0.87	0	-427	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	589	12.40	0.58	12	0.11	516.00	11118.00	13700	20220812	-53.28	5480	20230726	16.79	11050	-42.08	20230104	5480	16.79	20230726	13700	-53.28	20220812	5480	16.79	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
5	20230731	131048	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	-40	5	-0.62	57503070	8945	35.38	6500	6500	6380	8370	4510	6440	6428.52	0.87	0	-150	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	589	12.40	0.58	12	0.10	516.00	11118.00	13700	20220812	-53.28	5480	20230726	16.79	11050	-42.08	20230104	5480	16.79	20230726	13700	-53.28	20220812	5480	16.79	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
6	20230731	121057	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	-40	5	-0.62	54571110	8487	33.57	6500	6500	6380	8370	4510	6440	6429.96	0.87	0	32	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	589	12.40	0.58	12	0.09	516.00	11118.00	13700	20220812	-53.28	5480	20230726	16.79	11050	-42.08	20230104	5480	16.79	20230726	13700	-53.28	20220812	5480	16.79	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
7	20230731	111058	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6440	0	3	0.00	46130050	7171	28.36	6500	6500	6380	8370	4510	6440	6432.86	0.87	0	-93	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	592	12.48	0.58	12	0.08	516.00	11118.00	13700	20220812	-52.99	5480	20230726	17.52	11050	-41.72	20230104	5480	17.52	20230726	13700	-52.99	20220812	5480	17.52	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
8	20230731	101055	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6410	-30	5	-0.47	21493480	3335	13.19	6500	6500	6380	8370	4510	6440	6444.82	0.87	0	-317	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	590	12.42	0.58	12	0.04	516.00	11118.00	13700	20220812	-53.21	5480	20230726	16.97	11050	-41.99	20230104	5480	16.97	20230726	13700	-53.21	20220812	5480	16.97	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
9	20230731	091044	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6500	60	2	0.93	5115240	793	3.14	6500	6500	6440	8370	4510	6440	6450.49	0.87	0	-61	6726	6582	6396	6252	6066	6655	6325	46	1930	500	4630	10	1	9200224	598	12.60	0.58	12	0.01	516.00	11118.00	13700	20220812	-52.55	5480	20230726	18.61	11050	-41.18	20230104	5480	18.61	20230726	13700	-52.55	20220812	5480	18.61	20230726	1.93	N	270870	500	46 억		80313	N	N	0	N	00	N
10	20230728	161046	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6440	60	2	0.94	158518960	24871	33.13	6210	6540	6210	8290	4470	6380	6373.12	0.81	0	6188	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	592	12.48	0.58	12	0.27	516.00	11118.00	13700	20220812	-52.99	5480	20230726	17.52	11050	-41.72	20230104	5480	17.52	20230726	13700	-52.99	20220812	5480	17.52	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
11	20230728	151044	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6450	70	2	1.10	154574970	24259	32.32	6210	6540	6210	8290	4470	6380	6371.86	0.81	0	6152	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	593	12.50	0.58	12	0.26	516.00	11118.00	13700	20220812	-52.92	5480	20230726	17.70	11050	-41.63	20230104	5480	17.70	20230726	13700	-52.92	20220812	5480	17.70	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
12	20230728	141042	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6460	80	2	1.25	148571550	23330	31.08	6210	6540	6210	8290	4470	6380	6368.26	0.81	0	6130	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	594	12.52	0.58	12	0.25	516.00	11118.00	13700	20220812	-52.85	5480	20230726	17.88	11050	-41.54	20230104	5480	17.88	20230726	13700	-52.85	20220812	5480	17.88	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
13	20230728	131046	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6510	130	2	2.04	141587100	22254	29.65	6210	6540	6210	8290	4470	6380	6362.32	0.81	0	6783	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	599	12.62	0.59	12	0.24	516.00	11118.00	13700	20220812	-52.48	5480	20230726	18.80	11050	-41.09	20230104	5480	18.80	20230726	13700	-52.48	20220812	5480	18.80	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
14	20230728	121043	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6470	90	2	1.41	126255580	19896	26.51	6210	6520	6210	8290	4470	6380	6345.78	0.81	0	6300	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	595	12.54	0.58	12	0.22	516.00	11118.00	13700	20220812	-52.77	5480	20230726	18.07	11050	-41.45	20230104	5480	18.07	20230726	13700	-52.77	20220812	5480	18.07	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
15	20230728	111050	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6480	100	2	1.57	121893050	19222	25.61	6210	6520	6210	8290	4470	6380	6341.33	0.81	0	6060	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	596	12.56	0.58	12	0.21	516.00	11118.00	13700	20220812	-52.70	5480	20230726	18.25	11050	-41.36	20230104	5480	18.25	20230726	13700	-52.70	20220812	5480	18.25	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
16	20230728	101040	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6470	90	2	1.41	108662360	17182	22.89	6210	6470	6210	8290	4470	6380	6324.20	0.81	0	4887	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	595	12.54	0.58	12	0.19	516.00	11118.00	13700	20220812	-52.77	5480	20230726	18.07	11050	-41.45	20230104	5480	18.07	20230726	13700	-52.77	20220812	5480	18.07	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
17	20230728	091049	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6320	-60	5	-0.94	35388900	5684	7.57	6210	6350	6210	8290	4470	6380	6226.06	0.81	0	1312	6880	6630	6250	6000	5620	6755	6125	46	1910	500	4590	10	1	9200224	581	12.25	0.57	12	0.06	516.00	11118.00	13700	20220812	-53.87	5480	20230726	15.33	11050	-42.81	20230104	5480	15.33	20230726	13700	-53.87	20220812	5480	15.33	20230726	2.03	N	270870	500	46 억		74121	N	N	0	N	00	N
18	20230727	161041	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-190	5	-2.89	463116530	74840	38.25	5950	6500	5870	8540	4600	6570	6187.57	0.69	17867	10584	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	587	12.36	0.57	12	0.81	516.00	11118.00	13700	20220812	-53.43	5480	20230726	16.42	11050	-42.26	20230104	5480	16.42	20230726	13700	-53.43	20220812	5480	16.42	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
19	20230727	151041	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-170	5	-2.59	434167510	70303	35.94	5950	6500	5870	8540	4600	6570	6175.66	0.69	17867	10227	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	589	12.40	0.58	12	0.76	516.00	11118.00	13700	20220812	-53.28	5480	20230726	16.79	11050	-42.08	20230104	5480	16.79	20230726	13700	-53.28	20220812	5480	16.79	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
20	20230727	141036	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-220	5	-3.35	411658430	66788	34.14	5950	6500	5870	8540	4600	6570	6163.66	0.69	17867	10515	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	584	12.31	0.57	12	0.73	516.00	11118.00	13700	20220812	-53.65	5480	20230726	15.88	11050	-42.53	20230104	5480	15.88	20230726	13700	-53.65	20220812	5480	15.88	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
21	20230727	131035	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-250	5	-3.81	394996480	64154	32.79	5950	6500	5870	8540	4600	6570	6157.00	0.69	17867	10104	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	581	12.25	0.57	12	0.70	516.00	11118.00	13700	20220812	-53.87	5480	20230726	15.33	11050	-42.81	20230104	5480	15.33	20230726	13700	-53.87	20220812	5480	15.33	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
22	20230727	121037	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-120	5	-1.83	362385620	59033	30.17	5950	6500	5870	8540	4600	6570	6138.70	0.69	17867	9738	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	593	12.50	0.58	12	0.64	516.00	11118.00	13700	20220812	-52.92	5480	20230726	17.70	11050	-41.63	20230104	5480	17.70	20230726	13700	-52.92	20220812	5480	17.70	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
23	20230727	111041	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-210	5	-3.20	329123270	53879	27.54	5950	6380	5870	8540	4600	6570	6108.56	0.69	17867	9756	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	585	12.33	0.57	12	0.59	516.00	11118.00	13700	20220812	-53.58	5480	20230726	16.06	11050	-42.44	20230104	5480	16.06	20230726	13700	-53.58	20220812	5480	16.06	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
24	20230727	101037	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-340	5	-5.18	280533600	46164	23.60	5950	6230	5870	8540	4600	6570	6076.89	0.69	17867	8772	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	573	12.07	0.56	12	0.50	516.00	11118.00	13700	20220812	-54.53	5480	20230726	13.69	11050	-43.62	20230104	5480	13.69	20230726	13700	-54.53	20220812	5480	13.69	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
25	20230727	091036	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-450	5	-6.85	153762970	25504	13.04	5950	6180	5870	8540	4600	6570	6028.97	0.69	17867	4938	7656	7112	6296	5752	4936	6705	5345	46	1970	500	4730	10	1	9200224	563	11.86	0.55	12	0.28	516.00	11118.00	13700	20220812	-55.33	5480	20230726	11.68	11050	-44.62	20230104	5480	11.68	20230726	13700	-55.33	20220812	5480	11.68	20230726	2.04	N	270870	500	46 억		63538	N	N	0	N	01	N
26	20230726	161034	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6570	-230	5	-3.38	837629210	137392	293.15	6840	6840	5480	8840	4760	6800	6096.22	0.50	0	17903	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	604	12.73	0.59	12	1.49	516.00	11118.00	13700	20220812	-52.04	5480	20230726	19.89	11050	-40.54	20230104	5480	19.89	20230726	13700	-52.04	20220812	5480	19.89	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
27	20230726	151039	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	5600	-1200	5	-17.65	475895150	77017	164.33	6840	6840	5530	8840	4760	6800	6179.09	0.50	0	4726	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	515	10.85	0.50	12	0.84	516.00	11118.00	13700	20220812	-59.12	5530	20230726	1.27	11050	-49.32	20230104	5530	1.27	20230726	13700	-59.12	20220812	5530	1.27	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
28	20230726	141031	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6350	-450	5	-6.62	235903000	36453	77.78	6840	6840	6280	8840	4760	6800	6471.43	0.50	0	-2373	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	584	12.31	0.57	12	0.40	516.00	11118.00	13700	20220812	-53.65	6280	20230726	1.11	11050	-42.53	20230104	6280	1.11	20230726	13700	-53.65	20220812	6280	1.11	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
29	20230726	131028	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6350	-450	5	-6.62	181003650	27762	59.24	6840	6840	6350	8840	4760	6800	6519.83	0.50	0	-2875	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	584	12.31	0.57	12	0.30	516.00	11118.00	13700	20220812	-53.65	6350	20230726	0.00	11050	-42.53	20230104	6350	0.00	20230726	13700	-53.65	20220812	6350	0.00	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
30	20230726	121032	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6450	-350	5	-5.15	131189360	20009	42.69	6840	6840	6400	8840	4760	6800	6556.52	0.50	0	-2080	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	593	12.50	0.58	12	0.22	516.00	11118.00	13700	20220812	-52.92	6400	20230726	0.78	11050	-41.63	20230104	6400	0.78	20230726	13700	-52.92	20220812	6400	0.78	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
31	20230726	111026	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6410	-390	5	-5.74	111978200	17025	36.33	6840	6840	6410	8840	4760	6800	6577.28	0.50	0	-1645	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	590	12.42	0.58	12	0.19	516.00	11118.00	13700	20220812	-53.21	6410	20230726	0.00	11050	-41.99	20230104	6410	0.00	20230726	13700	-53.21	20220812	6410	0.00	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
32	20230726	101034	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6580	-220	5	-3.24	59865850	9012	19.23	6840	6840	6540	8840	4760	6800	6642.90	0.50	0	-900	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	605	12.75	0.59	12	0.10	516.00	11118.00	13700	20220812	-51.97	6540	20230726	0.61	11050	-40.45	20230104	6540	0.61	20230726	13700	-51.97	20220812	6540	0.61	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
33	20230726	091029	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	6770	-30	5	-0.44	6226310	911	1.94	6840	6840	6770	8840	4760	6800	6834.59	0.50	0	-22	7373	7086	6943	6656	6513	7015	6585	46	2040	500	4890	10	1	9200224	623	13.12	0.61	12	0.01	516.00	11118.00	13700	20220812	-50.58	6770	20230726	0.00	11050	-38.73	20230104	6770	0.00	20230726	13700	-50.58	20220812	6770	0.00	20230726	2.12	N	270870	500	46 억		45671	N	N	0	N	00	N
34	20230725	161026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6800	-500	5	-6.85	305901060	43981	116.53	7150	7230	6800	9490	5110	7300	6955.85	0.53	0	-3363	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	626	13.18	0.61	12	0.48	516.00	11118.00	13700	20220812	-50.36	6800	20230725	0.00	11050	-38.46	20230104	6800	0.00	20230725	13700	-50.36	20220812	6800	0.00	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
35	20230725	151014	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6880	-420	5	-5.75	245365020	35099	93.00	7150	7230	6880	9490	5110	7300	6990.66	0.53	0	-3180	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	633	13.33	0.62	12	0.38	516.00	11118.00	13700	20220812	-49.78	6880	20230725	0.00	11050	-37.74	20230104	6880	0.00	20230725	13700	-49.78	20220812	6880	0.00	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
36	20230725	141012	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6950	-350	5	-4.79	167876170	23870	63.25	7150	7230	6910	9490	5110	7300	7032.94	0.53	0	-2638	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	639	13.47	0.63	12	0.26	516.00	11118.00	13700	20220812	-49.27	6910	20230725	0.58	11050	-37.10	20230104	6910	0.58	20230725	13700	-49.27	20220812	6910	0.58	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
37	20230725	131022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	6970	-330	5	-4.52	120781500	17115	45.35	7150	7230	6950	9490	5110	7300	7057.06	0.53	0	-581	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	641	13.51	0.63	12	0.19	516.00	11118.00	13700	20220812	-49.12	6950	20230725	0.29	11050	-36.92	20230104	6950	0.29	20230725	13700	-49.12	20220812	6950	0.29	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
38	20230725	121023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7000	-300	5	-4.11	98218330	13882	36.78	7150	7230	7000	9490	5110	7300	7075.23	0.53	0	-555	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	644	13.57	0.63	12	0.15	516.00	11118.00	13700	20220812	-48.91	7000	20230725	0.00	11050	-36.65	20230104	7000	0.00	20230725	13700	-48.91	20220812	7000	0.00	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
39	20230725	111021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7060	-240	5	-3.29	77824910	10976	29.08	7150	7230	7010	9490	5110	7300	7090.46	0.53	0	-555	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	650	13.68	0.64	12	0.12	516.00	11118.00	13700	20220812	-48.47	7010	20230725	0.71	11050	-36.11	20230104	7010	0.71	20230725	13700	-48.47	20220812	7010	0.71	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
40	20230725	101021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7060	-240	5	-3.29	58764410	8268	21.91	7150	7230	7010	9490	5110	7300	7107.45	0.53	0	-53	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	650	13.68	0.64	12	0.09	516.00	11118.00	13700	20220812	-48.47	7010	20230725	0.71	11050	-36.11	20230104	7010	0.71	20230725	13700	-48.47	20220812	7010	0.71	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
41	20230725	091019	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7140	-160	5	-2.19	23075100	3224	8.54	7150	7230	7140	9490	5110	7300	7157.29	0.53	0	115	7766	7532	7356	7122	6946	7445	7035	46	2190	500	5250	10	1	9200224	657	13.84	0.64	12	0.04	516.00	11118.00	13700	20220812	-47.88	7140	20230725	0.00	11050	-35.38	20230104	7140	0.00	20230725	13700	-47.88	20220812	7140	0.00	20230725	2.11	N	270870	500	46 억		49043	N	N	0	N	00	N
42	20230724	161021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7300	-390	5	-5.07	243287770	33134	137.04	7590	7590	7180	9990	5390	7690	7352.99	0.58	0	-4853	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	672	14.15	0.66	12	0.36	516.00	11118.00	13700	20220812	-46.72	7180	20230724	1.67	11050	-33.94	20230104	7180	1.67	20230724	13700	-46.72	20220812	7180	1.67	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
43	20230724	151017	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7380	-310	5	-4.03	203430760	27642	114.33	7590	7590	7180	9990	5390	7690	7359.48	0.58	0	-4710	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	679	14.30	0.66	12	0.30	516.00	11118.00	13700	20220812	-46.13	7180	20230724	2.79	11050	-33.21	20230104	7180	2.79	20230724	13700	-46.13	20220812	7180	2.79	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
44	20230724	141015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7350	-340	5	-4.42	185666130	25218	104.30	7590	7590	7180	9990	5390	7690	7362.44	0.58	0	-4497	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	676	14.24	0.66	12	0.27	516.00	11118.00	13700	20220812	-46.35	7180	20230724	2.37	11050	-33.48	20230104	7180	2.37	20230724	13700	-46.35	20220812	7180	2.37	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
45	20230724	131015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7260	-430	5	-5.59	134327720	18123	74.96	7590	7590	7260	9990	5390	7690	7412.00	0.58	0	-3911	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	668	14.07	0.65	12	0.20	516.00	11118.00	13700	20220812	-47.01	7260	20230724	0.00	11050	-34.30	20230104	7260	0.00	20230724	13700	-47.01	20220812	7260	0.00	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
46	20230724	121016	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7330	-360	5	-4.68	99159680	13289	54.96	7590	7590	7310	9990	5390	7690	7461.79	0.58	0	-3785	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	674	14.21	0.66	12	0.14	516.00	11118.00	13700	20220812	-46.50	7310	20230724	0.27	11050	-33.67	20230104	7310	0.27	20230724	13700	-46.50	20220812	7310	0.27	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
47	20230724	111021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7400	-290	5	-3.77	73174580	9754	40.34	7590	7590	7400	9990	5390	7690	7502.01	0.58	0	-3746	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	681	14.34	0.67	12	0.11	516.00	11118.00	13700	20220812	-45.99	7400	20230724	0.00	11050	-33.03	20230104	7400	0.00	20230724	13700	-45.99	20220812	7400	0.00	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
48	20230724	101011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7470	-220	5	-2.86	49567010	6581	27.22	7590	7590	7460	9990	5390	7690	7531.84	0.58	0	-2204	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	687	14.48	0.67	12	0.07	516.00	11118.00	13700	20220812	-45.47	7460	20230724	0.13	11050	-32.40	20230104	7460	0.13	20230724	13700	-45.47	20220812	7460	0.13	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
49	20230724	091017	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	7510	-180	5	-2.34	30193030	3993	16.52	7590	7590	7510	9990	5390	7690	7561.49	0.58	0	-1572	7823	7756	7663	7596	7503	7770	7610	46	2300	500	5530	10	1	9200224	691	14.55	0.68	12	0.04	516.00	11118.00	13700	20220812	-45.18	7510	20230724	0.00	11050	-32.04	20230104	7510	0.00	20230724	13700	-45.18	20220812	7510	0.00	20230724	2.11	N	270870	500	46 억		53729	N	N	0	N	00	N
50	20230721	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	-10	5	-0.13	129492090	16970	187.43	7690	7730	7570	10010	5390	7700	7630.53	0.58	0	159	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	707	14.90	0.69	12	0.18	516.00	11118.00	13700	20220812	-43.87	7530	20230706	2.12	11050	-30.41	20230104	7530	2.12	20230706	13700	-43.87	20220812	7530	2.12	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
51	20230721	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7650	-50	5	-0.65	80991580	10627	117.37	7690	7730	7580	10010	5390	7700	7621.30	0.58	0	113	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	704	14.83	0.69	12	0.12	516.00	11118.00	13700	20220812	-44.16	7530	20230706	1.59	11050	-30.77	20230104	7530	1.59	20230706	13700	-44.16	20220812	7530	1.59	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
52	20230721	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7610	-90	5	-1.17	66925920	8783	97.01	7690	7730	7580	10010	5390	7700	7619.94	0.58	0	113	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	700	14.75	0.68	12	0.10	516.00	11118.00	13700	20220812	-44.45	7530	20230706	1.06	11050	-31.13	20230104	7530	1.06	20230706	13700	-44.45	20220812	7530	1.06	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
53	20230721	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	-60	5	-0.78	46894400	6148	67.90	7690	7730	7580	10010	5390	7700	7627.59	0.58	0	113	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	703	14.81	0.69	12	0.07	516.00	11118.00	13700	20220812	-44.23	7530	20230706	1.46	11050	-30.86	20230104	7530	1.46	20230706	13700	-44.23	20220812	7530	1.46	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
54	20230721	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7590	-110	5	-1.43	43718560	5731	63.30	7690	7730	7580	10010	5390	7700	7628.43	0.58	0	72	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	698	14.71	0.68	12	0.06	516.00	11118.00	13700	20220812	-44.60	7530	20230706	0.80	11050	-31.31	20230104	7530	0.80	20230706	13700	-44.60	20220812	7530	0.80	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
55	20230721	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	0	3	0.00	12541190	1640	18.11	7690	7730	7580	10010	5390	7700	7647.07	0.58	0	-58	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	708	14.92	0.69	12	0.02	516.00	11118.00	13700	20220812	-43.80	7530	20230706	2.26	11050	-30.32	20230104	7530	2.26	20230706	13700	-43.80	20220812	7530	2.26	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
56	20230721	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7610	-90	5	-1.17	8182010	1073	11.85	7690	7690	7580	10010	5390	7700	7625.36	0.58	0	-58	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	700	14.75	0.68	12	0.01	516.00	11118.00	13700	20220812	-44.45	7530	20230706	1.06	11050	-31.13	20230104	7530	1.06	20230706	13700	-44.45	20220812	7530	1.06	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
57	20230721	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	-10	5	-0.13	407570	53	0.59	7690	7690	7690	10010	5390	7700	7690.00	0.58	0	1	7800	7750	7650	7600	7500	7775	7625	46	2310	500	5540	10	1	9200224	707	14.90	0.69	12	0.00	516.00	11118.00	13700	20220812	-43.87	7530	20230706	2.12	11050	-30.41	20230104	7530	2.12	20230706	13700	-43.87	20220812	7530	2.12	20230706	2.10	N	270870	500	46 억		53571	N	N	0	N	00	N
58	20230720	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	70	2	0.92	68993290	9054	51.58	7610	7700	7550	9910	5350	7630	7620.15	0.58	0	-230	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	708	14.92	0.69	12	0.10	516.00	11118.00	13700	20220812	-43.80	7530	20230706	2.26	11050	-30.32	20230104	7530	2.26	20230706	13700	-43.80	20220812	7530	2.26	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
59	20230720	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7630	0	3	0.00	52805120	6951	39.60	7610	7690	7550	9910	5350	7630	7596.77	0.58	0	-228	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	702	14.79	0.69	12	0.08	516.00	11118.00	13700	20220812	-44.31	7530	20230706	1.33	11050	-30.95	20230104	7530	1.33	20230706	13700	-44.31	20220812	7530	1.33	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
60	20230720	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	10	2	0.13	51508450	6781	38.63	7610	7690	7550	9910	5350	7630	7596.00	0.58	0	-228	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	703	14.81	0.69	12	0.07	516.00	11118.00	13700	20220812	-44.23	7530	20230706	1.46	11050	-30.86	20230104	7530	1.46	20230706	13700	-44.23	20220812	7530	1.46	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
61	20230720	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	10	2	0.13	48334530	6365	36.26	7610	7690	7550	9910	5350	7630	7593.80	0.58	0	-139	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	703	14.81	0.69	12	0.07	516.00	11118.00	13700	20220812	-44.23	7530	20230706	1.46	11050	-30.86	20230104	7530	1.46	20230706	13700	-44.23	20220812	7530	1.46	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
62	20230720	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7610	-20	5	-0.26	40189220	5296	30.17	7610	7630	7550	9910	5350	7630	7588.60	0.58	0	-127	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	700	14.75	0.68	12	0.06	516.00	11118.00	13700	20220812	-44.45	7530	20230706	1.06	11050	-31.13	20230104	7530	1.06	20230706	13700	-44.45	20220812	7530	1.06	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
63	20230720	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7600	-30	5	-0.39	18245230	2410	13.73	7610	7620	7550	9910	5350	7630	7570.63	0.58	0	-682	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	699	14.73	0.68	12	0.03	516.00	11118.00	13700	20220812	-44.53	7530	20230706	0.93	11050	-31.22	20230104	7530	0.93	20230706	13700	-44.53	20220812	7530	0.93	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
64	20230720	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7560	-70	5	-0.92	12474330	1647	9.38	7610	7620	7550	9910	5350	7630	7573.97	0.58	0	-582	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	696	14.65	0.68	12	0.02	516.00	11118.00	13700	20220812	-44.82	7530	20230706	0.40	11050	-31.58	20230104	7530	0.40	20230706	13700	-44.82	20220812	7530	0.40	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
65	20230720	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7580	-50	5	-0.66	4568410	602	3.43	7610	7620	7550	9910	5350	7630	7588.72	0.58	0	-347	7883	7756	7693	7566	7503	7725	7535	46	2280	500	5490	10	1	9200224	697	14.69	0.68	12	0.01	516.00	11118.00	13700	20220812	-44.67	7530	20230706	0.66	11050	-31.40	20230104	7530	0.66	20230706	13700	-44.67	20220812	7530	0.66	20230706	2.11	N	270870	500	46 억		53801	N	N	0	N	00	N
66	20230719	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7630	-220	5	-2.80	134193330	17471	66.80	7780	7820	7630	10200	5500	7850	7682.02	0.60	0	-1533	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	702	14.79	0.69	12	0.19	516.00	11118.00	13700	20220812	-44.31	7530	20230706	1.33	11050	-30.95	20230104	7530	1.33	20230706	13700	-44.31	20220812	7530	1.33	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
67	20230719	151016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	-150	5	-1.91	115495120	15021	57.43	7780	7820	7630	10200	5500	7850	7688.91	0.60	0	-1449	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	708	14.92	0.69	12	0.16	516.00	11118.00	13700	20220812	-43.80	7530	20230706	2.26	11050	-30.32	20230104	7530	2.26	20230706	13700	-43.80	20220812	7530	2.26	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
68	20230719	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	-140	5	-1.78	114572060	14901	56.97	7780	7820	7630	10200	5500	7850	7688.88	0.60	0	-1434	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	709	14.94	0.69	12	0.16	516.00	11118.00	13700	20220812	-43.72	7530	20230706	2.39	11050	-30.23	20230104	7530	2.39	20230706	13700	-43.72	20220812	7530	2.39	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
69	20230719	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7710	-140	5	-1.78	93491390	12151	46.46	7780	7820	7640	10200	5500	7850	7694.13	0.60	0	-1427	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	709	14.94	0.69	12	0.13	516.00	11118.00	13700	20220812	-43.72	7530	20230706	2.39	11050	-30.23	20230104	7530	2.39	20230706	13700	-43.72	20220812	7530	2.39	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
70	20230719	121023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	-130	5	-1.66	91188810	11852	45.32	7780	7820	7640	10200	5500	7850	7693.96	0.60	0	-1406	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	710	14.96	0.69	12	0.13	516.00	11118.00	13700	20220812	-43.65	7530	20230706	2.52	11050	-30.14	20230104	7530	2.52	20230706	13700	-43.65	20220812	7530	2.52	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
71	20230719	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7670	-180	5	-2.29	76111880	9888	37.81	7780	7820	7640	10200	5500	7850	7697.40	0.60	0	-1404	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	706	14.86	0.69	12	0.11	516.00	11118.00	13700	20220812	-44.01	7530	20230706	1.86	11050	-30.59	20230104	7530	1.86	20230706	13700	-44.01	20220812	7530	1.86	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
72	20230719	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	-130	5	-1.66	69254620	8997	34.40	7780	7820	7640	10200	5500	7850	7697.52	0.60	0	-1292	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	710	14.96	0.69	12	0.10	516.00	11118.00	13700	20220812	-43.65	7530	20230706	2.52	11050	-30.14	20230104	7530	2.52	20230706	13700	-43.65	20220812	7530	2.52	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
73	20230719	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-100	5	-1.27	5225270	673	2.57	7780	7820	7730	10200	5500	7850	7764.15	0.60	0	-175	7963	7906	7823	7766	7683	7935	7795	46	2350	500	5650	10	1	9200224	713	15.02	0.70	12	0.01	516.00	11118.00	13700	20220812	-43.43	7530	20230706	2.92	11050	-29.86	20230104	7530	2.92	20230706	13700	-43.43	20220812	7530	2.92	20230706	2.09	N	270870	500	46 억		55338	N	N	0	N	00	N
74	20230718	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-80	5	-1.01	185952890	23856	68.91	7840	7880	7740	10300	5560	7930	7794.59	0.62	0	-1742	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	722	15.21	0.71	12	0.26	516.00	11118.00	13700	20220812	-42.70	7530	20230706	4.25	11050	-28.96	20230104	7530	4.25	20230706	13700	-42.70	20220812	7530	4.25	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
75	20230718	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7740	-190	5	-2.40	138701210	17835	51.52	7840	7880	7740	10300	5560	7930	7776.91	0.62	0	-1740	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	712	15.00	0.70	12	0.19	516.00	11118.00	13700	20220812	-43.50	7530	20230706	2.79	11050	-29.95	20230104	7530	2.79	20230706	13700	-43.50	20220812	7530	2.79	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
76	20230718	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7760	-170	5	-2.14	89648990	11523	33.29	7840	7840	7750	10300	5560	7930	7780.00	0.62	0	-1388	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	714	15.04	0.70	12	0.13	516.00	11118.00	13700	20220812	-43.36	7530	20230706	3.05	11050	-29.77	20230104	7530	3.05	20230706	13700	-43.36	20220812	7530	3.05	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
77	20230718	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7810	-120	5	-1.51	79463910	10216	29.51	7840	7840	7750	10300	5560	7930	7778.38	0.62	0	-450	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	719	15.14	0.70	12	0.11	516.00	11118.00	13700	20220812	-42.99	7530	20230706	3.72	11050	-29.32	20230104	7530	3.72	20230706	13700	-42.99	20220812	7530	3.72	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
78	20230718	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-180	5	-2.27	73824090	9490	27.41	7840	7840	7750	10300	5560	7930	7779.15	0.62	0	-224	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	713	15.02	0.70	12	0.10	516.00	11118.00	13700	20220812	-43.43	7530	20230706	2.92	11050	-29.86	20230104	7530	2.92	20230706	13700	-43.43	20220812	7530	2.92	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
79	20230718	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7800	-130	5	-1.64	33101230	4245	12.26	7840	7840	7760	10300	5560	7930	7797.70	0.62	0	-561	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	718	15.12	0.70	12	0.05	516.00	11118.00	13700	20220812	-43.07	7530	20230706	3.59	11050	-29.41	20230104	7530	3.59	20230706	13700	-43.07	20220812	7530	3.59	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
80	20230718	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7800	-130	5	-1.64	21183620	2714	7.84	7840	7840	7760	10300	5560	7930	7805.31	0.62	0	-518	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	718	15.12	0.70	12	0.03	516.00	11118.00	13700	20220812	-43.07	7530	20230706	3.59	11050	-29.41	20230104	7530	3.59	20230706	13700	-43.07	20220812	7530	3.59	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
81	20230718	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-110	5	-1.39	4270400	545	1.57	7840	7840	7820	10300	5560	7930	7835.60	0.62	0	-59	8150	8040	7880	7770	7610	7960	7690	46	2370	500	5700	10	1	9200224	719	15.16	0.70	12	0.01	516.00	11118.00	13700	20220812	-42.92	7530	20230706	3.85	11050	-29.23	20230104	7530	3.85	20230706	13700	-42.92	20220812	7530	3.85	20230706	2.14	N	270870	500	46 억		57087	N	N	0	N	00	N
82	20230717	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	-70	5	-0.88	210058580	26734	194.87	7960	7990	7720	10400	5600	8000	7857.35	0.58	0	3283	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	730	15.37	0.71	12	0.29	516.00	11118.00	13700	20220812	-42.12	7530	20230706	5.31	11050	-28.24	20230104	7530	5.31	20230706	13700	-42.12	20220812	7530	5.31	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
83	20230717	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	-160	5	-2.00	161441400	20598	150.14	7960	7990	7720	10400	5600	8000	7837.72	0.58	0	3284	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	721	15.19	0.71	12	0.22	516.00	11118.00	13700	20220812	-42.77	7530	20230706	4.12	11050	-29.05	20230104	7530	4.12	20230706	13700	-42.77	20220812	7530	4.12	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
84	20230717	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-150	5	-1.88	142049140	18112	132.02	7960	7990	7720	10400	5600	8000	7842.82	0.58	0	3221	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	722	15.21	0.71	12	0.20	516.00	11118.00	13700	20220812	-42.70	7530	20230706	4.25	11050	-28.96	20230104	7530	4.25	20230706	13700	-42.70	20220812	7530	4.25	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
85	20230717	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	-130	5	-1.62	132510540	16892	123.13	7960	7990	7720	10400	5600	8000	7844.57	0.58	0	3399	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	724	15.25	0.71	12	0.18	516.00	11118.00	13700	20220812	-42.55	7530	20230706	4.52	11050	-28.78	20230104	7530	4.52	20230706	13700	-42.55	20220812	7530	4.52	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
86	20230717	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-150	5	-1.88	129401130	16496	120.24	7960	7990	7720	10400	5600	8000	7844.39	0.58	0	3490	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	722	15.21	0.71	12	0.18	516.00	11118.00	13700	20220812	-42.70	7530	20230706	4.25	11050	-28.96	20230104	7530	4.25	20230706	13700	-42.70	20220812	7530	4.25	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
87	20230717	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-180	5	-2.25	87734640	11144	81.23	7960	7990	7820	10400	5600	8000	7872.81	0.58	0	2812	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	719	15.16	0.70	12	0.12	516.00	11118.00	13700	20220812	-42.92	7530	20230706	3.85	11050	-29.23	20230104	7530	3.85	20230706	13700	-42.92	20220812	7530	3.85	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
88	20230717	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	-110	5	-1.38	40589500	5137	37.44	7960	7990	7860	10400	5600	8000	7901.40	0.58	0	2679	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	726	15.29	0.71	12	0.06	516.00	11118.00	13700	20220812	-42.41	7530	20230706	4.78	11050	-28.60	20230104	7530	4.78	20230706	13700	-42.41	20220812	7530	4.78	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
89	20230717	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-100	5	-1.25	7506120	943	6.87	7960	7990	7900	10400	5600	8000	7959.83	0.58	0	78	8086	8042	7986	7942	7886	8065	7965	46	2400	500	5760	10	1	9200224	727	15.31	0.71	12	0.01	516.00	11118.00	13700	20220812	-42.34	7530	20230706	4.91	11050	-28.51	20230104	7530	4.91	20230706	13700	-42.34	20220812	7530	4.91	20230706	2.14	N	270870	500	46 억		53805	N	N	0	N	00	N
90	20230714	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	0	3	0.00	81777240	10250	46.63	7930	8030	7930	10400	5600	8000	7978.20	0.58	0	27	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	736	15.50	0.72	12	0.11	516.00	11118.00	13700	20220812	-41.61	7530	20230706	6.24	11050	-27.60	20230104	7530	6.24	20230706	13700	-41.61	20220812	7530	6.24	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
91	20230714	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	10	2	0.12	61376250	7704	35.05	7930	8030	7930	10400	5600	8000	7966.80	0.58	0	28	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	737	15.52	0.72	12	0.08	516.00	11118.00	13700	20220812	-41.53	7530	20230706	6.37	11050	-27.51	20230104	7530	6.37	20230706	13700	-41.53	20220812	7530	6.37	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
92	20230714	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	30	2	0.38	58759800	7378	33.56	7930	8030	7930	10400	5600	8000	7964.19	0.58	0	28	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	739	15.56	0.72	12	0.08	516.00	11118.00	13700	20220812	-41.39	7530	20230706	6.64	11050	-27.33	20230104	7530	6.64	20230706	13700	-41.39	20220812	7530	6.64	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
93	20230714	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	-70	5	-0.88	38579520	4850	22.06	7930	7980	7930	10400	5600	8000	7954.54	0.58	0	-617	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	730	15.37	0.71	12	0.05	516.00	11118.00	13700	20220812	-42.12	7530	20230706	5.31	11050	-28.24	20230104	7530	5.31	20230706	13700	-42.12	20220812	7530	5.31	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
94	20230714	120950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-20	5	-0.25	27255890	3423	15.57	7930	7980	7930	10400	5600	8000	7962.57	0.58	0	-617	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	734	15.47	0.72	12	0.04	516.00	11118.00	13700	20220812	-41.75	7530	20230706	5.98	11050	-27.78	20230104	7530	5.98	20230706	13700	-41.75	20220812	7530	5.98	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
95	20230714	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-20	5	-0.25	26314250	3305	15.03	7930	7980	7930	10400	5600	8000	7961.95	0.58	0	-617	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	734	15.47	0.72	12	0.04	516.00	11118.00	13700	20220812	-41.75	7530	20230706	5.98	11050	-27.78	20230104	7530	5.98	20230706	13700	-41.75	20220812	7530	5.98	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
96	20230714	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-20	5	-0.25	21246950	2670	12.15	7930	7980	7930	10400	5600	8000	7957.66	0.58	0	-615	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	734	15.47	0.72	12	0.03	516.00	11118.00	13700	20220812	-41.75	7530	20230706	5.98	11050	-27.78	20230104	7530	5.98	20230706	13700	-41.75	20220812	7530	5.98	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
97	20230714	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-50	5	-0.62	4172690	526	2.39	7930	7950	7930	10400	5600	8000	7932.87	0.58	0	-177	8133	8066	7943	7876	7753	8100	7910	46	2400	500	5760	10	1	9200224	731	15.41	0.72	12	0.01	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.12	N	270870	500	46 억		53597	N	N	0	N	00	N
98	20230713	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	0	3	0.00	147630300	18625	168.70	7820	8010	7820	10400	5600	8000	7926.34	0.57	0	861	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	736	15.50	0.72	12	0.20	516.00	11118.00	13700	20220812	-41.61	7530	20230706	6.24	11050	-27.60	20230104	7530	6.24	20230706	13700	-41.61	20220812	7530	6.24	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
99	20230713	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-50	5	-0.62	130830300	16525	149.68	7820	8010	7820	10400	5600	8000	7917.11	0.57	0	792	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	731	15.41	0.72	12	0.18	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
100	20230713	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	-40	5	-0.50	74904860	9479	85.86	7820	7980	7820	10400	5600	8000	7902.18	0.57	0	272	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	732	15.43	0.72	12	0.10	516.00	11118.00	13700	20220812	-41.90	7530	20230706	5.71	11050	-27.96	20230104	7530	5.71	20230706	13700	-41.90	20220812	7530	5.71	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
101	20230713	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-50	5	-0.62	67151620	8506	77.05	7820	7980	7820	10400	5600	8000	7894.61	0.57	0	284	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	731	15.41	0.72	12	0.09	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
102	20230713	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7910	-90	5	-1.12	53386800	6772	61.34	7820	7980	7820	10400	5600	8000	7883.44	0.57	0	247	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	728	15.33	0.71	12	0.07	516.00	11118.00	13700	20220812	-42.26	7530	20230706	5.05	11050	-28.42	20230104	7530	5.05	20230706	13700	-42.26	20220812	7530	5.05	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
103	20230713	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-20	5	-0.25	45117560	5728	51.88	7820	7980	7820	10400	5600	8000	7876.65	0.57	0	209	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	734	15.47	0.72	12	0.06	516.00	11118.00	13700	20220812	-41.75	7530	20230706	5.98	11050	-27.78	20230104	7530	5.98	20230706	13700	-41.75	20220812	7530	5.98	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
104	20230713	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	-40	5	-0.50	39857120	5066	45.89	7820	7970	7820	10400	5600	8000	7867.55	0.57	0	239	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	732	15.43	0.72	12	0.06	516.00	11118.00	13700	20220812	-41.90	7530	20230706	5.71	11050	-27.96	20230104	7530	5.71	20230706	13700	-41.90	20220812	7530	5.71	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
105	20230713	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-50	5	-0.62	20854430	2665	24.14	7820	7970	7820	10400	5600	8000	7825.24	0.57	0	10	8133	8066	7963	7896	7793	8100	7930	46	2400	500	5760	10	1	9200224	731	15.41	0.72	12	0.03	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.08	N	270870	500	46 억		52487	N	N	0	N	00	N
106	20230712	160943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8000	10	2	0.13	49950290	6285	37.46	7930	8030	7860	10380	5600	7990	7947.54	0.57	0	27	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	736	15.50	0.72	12	0.07	516.00	11118.00	13700	20220812	-41.61	7530	20230706	6.24	11050	-27.60	20230104	7530	6.24	20230706	13700	-41.61	20220812	7530	6.24	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
107	20230712	150936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7960	-30	5	-0.38	33894390	4278	25.50	7930	8030	7860	10380	5600	7990	7922.95	0.57	0	1	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	732	15.43	0.72	12	0.05	516.00	11118.00	13700	20220812	-41.90	7530	20230706	5.71	11050	-27.96	20230104	7530	5.71	20230706	13700	-41.90	20220812	7530	5.71	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
108	20230712	140933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7950	-40	5	-0.50	21022660	2658	15.84	7930	8030	7860	10380	5600	7990	7909.20	0.57	0	484	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	731	15.41	0.72	12	0.03	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
109	20230712	130934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7950	-40	5	-0.50	19710920	2493	14.86	7930	8030	7860	10380	5600	7990	7906.51	0.57	0	484	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	731	15.41	0.72	12	0.03	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
110	20230712	120939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7930	-60	5	-0.75	19115740	2418	14.41	7930	8030	7860	10380	5600	7990	7905.60	0.57	0	485	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	730	15.37	0.71	12	0.03	516.00	11118.00	13700	20220812	-42.12	7530	20230706	5.31	11050	-28.24	20230104	7530	5.31	20230706	13700	-42.12	20220812	7530	5.31	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
111	20230712	110940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7910	-80	5	-1.00	17705620	2240	13.35	7930	8030	7860	10380	5600	7990	7904.29	0.57	0	485	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	728	15.33	0.71	12	0.02	516.00	11118.00	13700	20220812	-42.26	7530	20230706	5.05	11050	-28.42	20230104	7530	5.05	20230706	13700	-42.26	20220812	7530	5.05	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
112	20230712	100939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7910	-80	5	-1.00	14083370	1782	10.62	7930	8030	7860	10380	5600	7990	7903.13	0.57	0	637	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	728	15.33	0.71	12	0.02	516.00	11118.00	13700	20220812	-42.26	7530	20230706	5.05	11050	-28.42	20230104	7530	5.05	20230706	13700	-42.26	20220812	7530	5.05	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
113	20230712	090941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8030	40	2	0.50	1184830	149	0.89	7930	8030	7930	10380	5600	7990	7951.88	0.57	0	-8	8123	8056	7923	7856	7723	8090	7890	46	2390	500	5750	10	1	9200224	739	15.56	0.72	12	0.00	516.00	11118.00	13700	20220812	-41.39	7530	20230706	6.64	11050	-27.33	20230104	7530	6.64	20230706	13700	-41.39	20220812	7530	6.64	20230706	2.11	N	270870	500	46 억		52458	N	N	0	N	00	N
114	20230711	160927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7990	0	3	0.00	132297570	16775	79.40	7850	7990	7790	10380	5600	7990	7886.47	0.56	0	438	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	735	15.48	0.72	12	0.18	516.00	11118.00	13700	20220812	-41.68	7530	20230706	6.11	11050	-27.69	20230104	7530	6.11	20230706	13700	-41.68	20220812	7530	6.11	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
115	20230711	150924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7880	-110	5	-1.38	101518590	12914	61.12	7850	7960	7790	10380	5600	7990	7861.13	0.56	0	432	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	725	15.27	0.71	12	0.14	516.00	11118.00	13700	20220812	-42.48	7530	20230706	4.65	11050	-28.69	20230104	7530	4.65	20230706	13700	-42.48	20220812	7530	4.65	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
116	20230711	140917	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7860	-130	5	-1.63	97915480	12455	58.95	7850	7960	7790	10380	5600	7990	7861.54	0.56	0	452	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	723	15.23	0.71	12	0.14	516.00	11118.00	13700	20220812	-42.63	7530	20230706	4.38	11050	-28.87	20230104	7530	4.38	20230706	13700	-42.63	20220812	7530	4.38	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
117	20230711	130908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7840	-150	5	-1.88	72376770	9194	43.52	7850	7960	7830	10380	5600	7990	7872.17	0.56	0	573	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	721	15.19	0.71	12	0.10	516.00	11118.00	13700	20220812	-42.77	7530	20230706	4.12	11050	-29.05	20230104	7530	4.12	20230706	13700	-42.77	20220812	7530	4.12	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
118	20230711	120929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7870	-120	5	-1.50	59686200	7579	35.87	7850	7960	7830	10380	5600	7990	7875.21	0.56	0	679	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	724	15.25	0.71	12	0.08	516.00	11118.00	13700	20220812	-42.55	7530	20230706	4.52	11050	-28.78	20230104	7530	4.52	20230706	13700	-42.55	20220812	7530	4.52	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
119	20230711	110934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7950	-40	5	-0.50	47803120	6072	28.74	7850	7960	7830	10380	5600	7990	7872.71	0.56	0	609	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	731	15.41	0.72	12	0.07	516.00	11118.00	13700	20220812	-41.97	7530	20230706	5.58	11050	-28.05	20230104	7530	5.58	20230706	13700	-41.97	20220812	7530	5.58	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
120	20230711	100931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7920	-70	5	-0.88	38277530	4869	23.05	7850	7920	7830	10380	5600	7990	7861.48	0.56	0	834	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	729	15.35	0.71	12	0.05	516.00	11118.00	13700	20220812	-42.19	7530	20230706	5.18	11050	-28.33	20230104	7530	5.18	20230706	13700	-42.19	20220812	7530	5.18	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
121	20230711	090927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7840	-150	5	-1.88	13077780	1667	7.89	7850	7860	7830	10380	5600	7990	7845.10	0.56	0	-22	8116	8052	7946	7882	7776	8085	7915	46	2390	500	5750	10	1	9200224	721	15.19	0.71	12	0.02	516.00	11118.00	13700	20220812	-42.77	7530	20230706	4.12	11050	-29.05	20230104	7530	4.12	20230706	13700	-42.77	20220812	7530	4.12	20230706	2.17	N	270870	500	46 억		51800	N	N	0	N	00	N
122	20230710	160920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7990	-70	5	-0.87	111287600	14078	33.25	7850	8010	7840	10470	5650	8060	7905.01	0.56	0	-13	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	735	15.48	0.72	12	0.15	516.00	11118.00	13700	20220812	-41.68	7530	20230706	6.11	11050	-27.69	20230104	7530	6.11	20230706	13700	-41.68	20220812	7530	6.11	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
123	20230710	150923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7970	-90	5	-1.12	88816650	11261	26.60	7850	8010	7840	10470	5650	8060	7887.10	0.56	0	66	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	733	15.45	0.72	12	0.12	516.00	11118.00	13700	20220812	-41.82	7530	20230706	5.84	11050	-27.87	20230104	7530	5.84	20230706	13700	-41.82	20220812	7530	5.84	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
124	20230710	140913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7990	-70	5	-0.87	82477080	10467	24.72	7850	8000	7840	10470	5650	8060	7879.72	0.56	0	323	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	735	15.48	0.72	12	0.11	516.00	11118.00	13700	20220812	-41.68	7530	20230706	6.11	11050	-27.69	20230104	7530	6.11	20230706	13700	-41.68	20220812	7530	6.11	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
125	20230710	130902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8000	-60	5	-0.74	78854140	10014	23.65	7850	8000	7840	10470	5650	8060	7874.39	0.56	0	352	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	736	15.50	0.72	12	0.11	516.00	11118.00	13700	20220812	-41.61	7530	20230706	6.24	11050	-27.60	20230104	7530	6.24	20230706	13700	-41.61	20220812	7530	6.24	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
126	20230710	120927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7850	-210	5	-2.61	64644850	8218	19.41	7850	7940	7840	10470	5650	8060	7866.25	0.56	0	494	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	722	15.21	0.71	12	0.09	516.00	11118.00	13700	20220812	-42.70	7530	20230706	4.25	11050	-28.96	20230104	7530	4.25	20230706	13700	-42.70	20220812	7530	4.25	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
127	20230710	110924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7880	-180	5	-2.23	54946870	6985	16.50	7850	7940	7840	10470	5650	8060	7866.41	0.56	0	494	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	725	15.27	0.71	12	0.08	516.00	11118.00	13700	20220812	-42.48	7530	20230706	4.65	11050	-28.69	20230104	7530	4.65	20230706	13700	-42.48	20220812	7530	4.65	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
128	20230710	100925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7890	-170	5	-2.11	51497250	6548	15.46	7850	7940	7840	10470	5650	8060	7864.58	0.56	0	522	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	726	15.29	0.71	12	0.07	516.00	11118.00	13700	20220812	-42.41	7530	20230706	4.78	11050	-28.60	20230104	7530	4.78	20230706	13700	-42.41	20220812	7530	4.78	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
129	20230710	090916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7940	-120	5	-1.49	15112070	1924	4.54	7850	7940	7840	10470	5650	8060	7854.51	0.56	0	250	8213	8136	7993	7916	7773	8175	7955	46	2410	500	5800	10	1	9200224	730	15.39	0.71	12	0.02	516.00	11118.00	13700	20220812	-42.04	7530	20230706	5.44	11050	-28.14	20230104	7530	5.44	20230706	13700	-42.04	20220812	7530	5.44	20230706	2.09	N	270870	500	46 억		51815	N	N	0	N	00	N
130	20230707	160914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8060	-190	5	-2.30	209127030	26210	44.10	8010	8070	7850	10720	5780	8250	7978.90	0.58	0	-1141	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	742	15.62	0.72	12	0.28	516.00	11118.00	13700	20220812	-41.17	7530	20230706	7.04	11050	-27.06	20230104	7530	7.04	20230706	13700	-41.17	20220812	7530	7.04	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
131	20230707	150913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8070	-180	5	-2.18	167800770	21063	35.44	8010	8070	7850	10720	5780	8250	7966.61	0.58	0	-995	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	742	15.64	0.73	12	0.23	516.00	11118.00	13700	20220812	-41.09	7530	20230706	7.17	11050	-26.97	20230104	7530	7.17	20230706	13700	-41.09	20220812	7530	7.17	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
132	20230707	140930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8050	-200	5	-2.42	95385910	11950	20.11	8010	8070	7880	10720	5780	8250	7982.08	0.58	0	-824	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	741	15.60	0.72	12	0.13	516.00	11118.00	13700	20220812	-41.24	7530	20230706	6.91	11050	-27.15	20230104	7530	6.91	20230706	13700	-41.24	20220812	7530	6.91	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
133	20230707	130918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7920	-330	5	-4.00	58470620	7305	12.29	8010	8070	7920	10720	5780	8250	8004.19	0.58	0	-903	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	729	15.35	0.71	12	0.08	516.00	11118.00	13700	20220812	-42.19	7530	20230706	5.18	11050	-28.33	20230104	7530	5.18	20230706	13700	-42.19	20220812	7530	5.18	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
134	20230707	120922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8000	-250	5	-3.03	50914580	6354	10.69	8010	8070	7960	10720	5780	8250	8013.00	0.58	0	-673	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	736	15.50	0.72	12	0.07	516.00	11118.00	13700	20220812	-41.61	7530	20230706	6.24	11050	-27.60	20230104	7530	6.24	20230706	13700	-41.61	20220812	7530	6.24	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
135	20230707	110927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7970	-280	5	-3.39	36487160	4548	7.65	8010	8070	7970	10720	5780	8250	8022.68	0.58	0	-281	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	733	15.45	0.72	12	0.05	516.00	11118.00	13700	20220812	-41.82	7530	20230706	5.84	11050	-27.87	20230104	7530	5.84	20230706	13700	-41.82	20220812	7530	5.84	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
136	20230707	100914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8060	-190	5	-2.30	24266790	3022	5.08	8010	8070	8000	10720	5780	8250	8030.04	0.58	0	-277	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	742	15.62	0.72	12	0.03	516.00	11118.00	13700	20220812	-41.17	7530	20230706	7.04	11050	-27.06	20230104	7530	7.04	20230706	13700	-41.17	20220812	7530	7.04	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
137	20230707	090915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8010	-240	5	-2.91	13537410	1690	2.84	8010	8020	8000	10720	5780	8250	8010.30	0.58	0	187	8770	8510	8020	7760	7270	8640	7890	46	2470	500	5940	10	1	9200224	737	15.52	0.72	12	0.02	516.00	11118.00	13700	20220812	-41.53	7530	20230706	6.37	11050	-27.51	20230104	7530	6.37	20230706	13700	-41.53	20220812	7530	6.37	20230706	2.10	N	270870	500	46 억		52961	N	N	0	N	00	N
138	20230706	160914	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	8250	-20	5	-0.24	470436470	59430	356.25	8170	8280	7530	10750	5790	8270	7909.62	0.62	0	-3825	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	759	15.99	0.74	12	0.65	516.00	11118.00	13700	20220812	-39.78	7530	20230706	9.56	11050	-25.34	20230104	7530	9.56	20230706	13700	-39.78	20220812	7530	9.56	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
139	20230706	150914	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	8080	-190	5	-2.30	414035800	52551	315.02	8170	8280	7530	10750	5790	8270	7878.74	0.62	0	-3431	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	743	15.66	0.73	12	0.57	516.00	11118.00	13700	20220812	-41.02	7530	20230706	7.30	11050	-26.88	20230104	7530	7.30	20230706	13700	-41.02	20220812	7530	7.30	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
140	20230706	140916	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	7820	-450	5	-5.44	346737120	44090	264.30	8170	8280	7530	10750	5790	8270	7864.30	0.62	0	-1653	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	719	15.16	0.70	12	0.48	516.00	11118.00	13700	20220812	-42.92	7530	20230706	3.85	11050	-29.23	20230104	7530	3.85	20230706	13700	-42.92	20220812	7530	3.85	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
141	20230706	130913	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	7770	-500	5	-6.05	296603380	37623	225.53	8170	8280	7530	10750	5790	8270	7883.57	0.62	0	-266	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	715	15.06	0.70	12	0.41	516.00	11118.00	13700	20220812	-43.28	7530	20230706	3.19	11050	-29.68	20230104	7530	3.19	20230706	13700	-43.28	20220812	7530	3.19	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
142	20230706	120853	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	7780	-490	5	-5.93	272200050	34470	206.63	8170	8280	7530	10750	5790	8270	7896.72	0.62	0	76	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	716	15.08	0.70	12	0.37	516.00	11118.00	13700	20220812	-43.21	7530	20230706	3.32	11050	-29.59	20230104	7530	3.32	20230706	13700	-43.21	20220812	7530	3.32	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
143	20230706	110920	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	7860	-410	5	-4.96	215874680	27268	163.46	8170	8280	7530	10750	5790	8270	7916.78	0.62	0	882	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	723	15.23	0.71	12	0.30	516.00	11118.00	13700	20220812	-42.63	7530	20230706	4.38	11050	-28.87	20230104	7530	4.38	20230706	13700	-42.63	20220812	7530	4.38	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
144	20230706	100915	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	7890	-380	5	-4.59	166343750	21000	125.88	8170	8280	7530	10750	5790	8270	7921.13	0.62	0	489	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	726	15.29	0.71	12	0.23	516.00	11118.00	13700	20220812	-42.41	7530	20230706	4.78	11050	-28.60	20230104	7530	4.78	20230706	13700	-42.41	20220812	7530	4.78	20230706	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
145	20230706	090913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8170	-100	5	-1.21	4961920	607	3.64	8170	8280	8170	10750	5790	8270	8174.50	0.62	0	-178	8416	8342	8266	8192	8116	8305	8155	46	2480	500	5950	10	1	9200224	752	15.83	0.73	12	0.01	516.00	11118.00	13700	20220812	-40.36	7770	20221013	5.15	11050	-26.06	20230104	8150	0.25	20230516	13700	-40.36	20220812	7770	5.15	20221013	2.06	N	270870	500	46 억		56798	N	N	0	N	00	N
146	20230705	160910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8270	-30	5	-0.36	135807300	16456	86.20	8280	8340	8190	10790	5810	8300	8252.74	0.64	0	-1857	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	761	16.03	0.74	12	0.18	516.00	11118.00	13700	20220812	-39.64	7770	20221013	6.44	11050	-25.16	20230104	8150	1.47	20230516	13700	-39.64	20220812	7770	6.44	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
147	20230705	150906	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8230	-70	5	-0.84	110295320	13366	70.02	8280	8340	8200	10790	5810	8300	8251.93	0.64	0	-1678	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	757	15.95	0.74	12	0.15	516.00	11118.00	13700	20220812	-39.93	7770	20221013	5.92	11050	-25.52	20230104	8150	0.98	20230516	13700	-39.93	20220812	7770	5.92	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
148	20230705	140857	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8220	-80	5	-0.96	89032630	10776	56.45	8280	8340	8220	10790	5810	8300	8262.12	0.64	0	-1316	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	756	15.93	0.74	12	0.12	516.00	11118.00	13700	20220812	-40.00	7770	20221013	5.79	11050	-25.61	20230104	8150	0.86	20230516	13700	-40.00	20220812	7770	5.79	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
149	20230705	130859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8280	-20	5	-0.24	42425800	5120	26.82	8280	8340	8230	10790	5810	8300	8286.29	0.64	0	-1399	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	762	16.05	0.74	12	0.06	516.00	11118.00	13700	20220812	-39.56	7770	20221013	6.56	11050	-25.07	20230104	8150	1.60	20230516	13700	-39.56	20220812	7770	6.56	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
150	20230705	120858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8300	0	3	0.00	37564620	4533	23.75	8280	8340	8230	10790	5810	8300	8286.92	0.64	0	-1399	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	764	16.09	0.75	12	0.05	516.00	11118.00	13700	20220812	-39.42	7770	20221013	6.82	11050	-24.89	20230104	8150	1.84	20230516	13700	-39.42	20220812	7770	6.82	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
151	20230705	110907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8260	-40	5	-0.48	36315240	4382	22.95	8280	8340	8230	10790	5810	8300	8287.37	0.64	0	-1487	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	760	16.01	0.74	12	0.05	516.00	11118.00	13700	20220812	-39.71	7770	20221013	6.31	11050	-25.25	20230104	8150	1.35	20230516	13700	-39.71	20220812	7770	6.31	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
152	20230705	100859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8300	0	3	0.00	30683590	3700	19.38	8280	8340	8230	10790	5810	8300	8292.86	0.64	0	-1491	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	764	16.09	0.75	12	0.04	516.00	11118.00	13700	20220812	-39.42	7770	20221013	6.82	11050	-24.89	20230104	8150	1.84	20230516	13700	-39.42	20220812	7770	6.82	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
153	20230705	090859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8280	-20	5	-0.24	1465560	177	0.93	8280	8280	8280	10790	5810	8300	8280.00	0.64	0	21	8480	8390	8330	8240	8180	8360	8210	46	2490	500	5970	10	1	9200224	762	16.05	0.74	12	0.00	516.00	11118.00	13700	20220812	-39.56	7770	20221013	6.56	11050	-25.07	20230104	8150	1.60	20230516	13700	-39.56	20220812	7770	6.56	20221013	2.06	N	270870	500	46 억		58647	N	N	0	N	00	N
154	20230704	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-120	5	-1.43	131098760	15761	167.51	8420	8420	8270	10940	5900	8420	8317.93	0.64	0	-250	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	764	16.09	0.75	12	0.17	516.00	11118.00	13700	20220812	-39.42	7770	20221013	6.82	11050	-24.89	20230104	8150	1.84	20230516	13700	-39.42	20220812	7770	6.82	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
155	20230704	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	-40	5	-0.48	126126640	15162	161.14	8420	8420	8270	10940	5900	8420	8318.60	0.64	0	-250	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	771	16.24	0.75	12	0.16	516.00	11118.00	13700	20220812	-38.83	7770	20221013	7.85	11050	-24.16	20230104	8150	2.82	20230516	13700	-38.83	20220812	7770	7.85	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
156	20230704	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	-90	5	-1.07	117163250	14089	149.74	8420	8420	8270	10940	5900	8420	8315.94	0.64	0	-80	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	766	16.14	0.75	12	0.15	516.00	11118.00	13700	20220812	-39.20	7770	20221013	7.21	11050	-24.62	20230104	8150	2.21	20230516	13700	-39.20	20220812	7770	7.21	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
157	20230704	130839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-120	5	-1.43	105287690	12661	134.56	8420	8420	8270	10940	5900	8420	8315.91	0.64	0	-80	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	764	16.09	0.75	12	0.14	516.00	11118.00	13700	20220812	-39.42	7770	20221013	6.82	11050	-24.89	20230104	8150	1.84	20230516	13700	-39.42	20220812	7770	6.82	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
158	20230704	120849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-120	5	-1.43	98501900	11843	125.87	8420	8420	8270	10940	5900	8420	8317.31	0.64	0	-204	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	764	16.09	0.75	12	0.13	516.00	11118.00	13700	20220812	-39.42	7770	20221013	6.82	11050	-24.89	20230104	8150	1.84	20230516	13700	-39.42	20220812	7770	6.82	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
159	20230704	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8280	-140	5	-1.66	90352510	10860	115.42	8420	8420	8270	10940	5900	8420	8319.75	0.64	0	-143	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	762	16.05	0.74	12	0.12	516.00	11118.00	13700	20220812	-39.56	7770	20221013	6.56	11050	-25.07	20230104	8150	1.60	20230516	13700	-39.56	20220812	7770	6.56	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
160	20230704	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-120	5	-1.43	71911210	8633	91.75	8420	8420	8270	10940	5900	8420	8329.81	0.64	0	103	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	764	16.09	0.75	12	0.09	516.00	11118.00	13700	20220812	-39.42	7770	20221013	6.82	11050	-24.89	20230104	8150	1.84	20230516	13700	-39.42	20220812	7770	6.82	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
161	20230704	090838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	-40	5	-0.48	11076430	1316	13.99	8420	8420	8380	10940	5900	8420	8416.74	0.64	0	-13	8493	8456	8403	8366	8313	8475	8385	46	2520	500	6060	10	1	9200224	771	16.24	0.75	12	0.01	516.00	11118.00	13700	20220812	-38.83	7770	20221013	7.85	11050	-24.16	20230104	8150	2.82	20230516	13700	-38.83	20220812	7770	7.85	20221013	2.07	N	270870	500	46 억		58897	N	N	0	N	00	N
162	20230703	160830	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8420	-10	5	-0.12	79070410	9409	103.66	8350	8440	8350	10950	5910	8430	8403.70	0.64	0	-269	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	775	16.32	0.76	12	0.10	516.00	11118.00	13700	20220812	-38.54	7770	20221013	8.37	11050	-23.80	20230104	8150	3.31	20230516	13700	-38.54	20220812	7770	8.37	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
163	20230703	150839	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8420	-10	5	-0.12	72224950	8596	94.70	8350	8440	8350	10950	5910	8430	8402.16	0.64	0	-218	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	775	16.32	0.76	12	0.09	516.00	11118.00	13700	20220812	-38.54	7770	20221013	8.37	11050	-23.80	20230104	8150	3.31	20230516	13700	-38.54	20220812	7770	8.37	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
164	20230703	140837	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8400	-30	5	-0.36	54401630	6473	71.31	8350	8440	8350	10950	5910	8430	8404.39	0.64	0	169	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	773	16.28	0.76	12	0.07	516.00	11118.00	13700	20220812	-38.69	7770	20221013	8.11	11050	-23.98	20230104	8150	3.07	20230516	13700	-38.69	20220812	7770	8.11	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
165	20230703	130831	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8410	-20	5	-0.24	45913600	5464	60.20	8350	8440	8350	10950	5910	8430	8402.93	0.64	0	188	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	774	16.30	0.76	12	0.06	516.00	11118.00	13700	20220812	-38.61	7770	20221013	8.24	11050	-23.89	20230104	8150	3.19	20230516	13700	-38.61	20220812	7770	8.24	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
166	20230703	120839	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8430	0	3	0.00	43954240	5231	57.63	8350	8440	8350	10950	5910	8430	8402.65	0.64	0	209	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	776	16.34	0.76	12	0.06	516.00	11118.00	13700	20220812	-38.47	7770	20221013	8.49	11050	-23.71	20230104	8150	3.44	20230516	13700	-38.47	20220812	7770	8.49	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
167	20230703	110832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8380	-50	5	-0.59	34651910	4125	45.44	8350	8440	8350	10950	5910	8430	8400.46	0.64	0	218	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	771	16.24	0.75	12	0.04	516.00	11118.00	13700	20220812	-38.83	7770	20221013	7.85	11050	-24.16	20230104	8150	2.82	20230516	13700	-38.83	20220812	7770	7.85	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
168	20230703	100820	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8420	-10	5	-0.12	26293960	3129	34.47	8350	8440	8350	10950	5910	8430	8403.31	0.64	0	316	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	775	16.32	0.76	12	0.03	516.00	11118.00	13700	20220812	-38.54	7770	20221013	8.37	11050	-23.80	20230104	8150	3.31	20230516	13700	-38.54	20220812	7770	8.37	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N
169	20230703	090830	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	8410	-20	5	-0.24	16396710	1954	21.53	8350	8410	8350	10950	5910	8430	8391.36	0.64	0	9	8523	8476	8383	8336	8243	8500	8360	46	2520	500	6060	10	1	9200224	774	16.30	0.76	12	0.02	516.00	11118.00	13700	20220812	-38.61	7770	20221013	8.24	11050	-23.89	20230104	8150	3.19	20230516	13700	-38.61	20220812	7770	8.24	20221013	2.03	N	270870	500	46 억		59166	N	N	0	N	00	N