KissMeData/353190/price/prices-20230701.csv

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
20230731,161152,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1133,-7,5,-0.61,107265390,94836,89.49,1151,1155,1115,1482,798,1140,1131.06,2.87,0,-36989,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,442,-32.37,1.27,12,0.24,-35.00,894.00,1565,20221220,-27.60,947,20221013,19.64,1464,-22.61,20230518,956,18.51,20230327,1565,-27.60,20221220,947,19.64,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,151150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1139,-1,5,-0.09,104221173,92151,86.95,1151,1155,1115,1482,798,1140,1130.98,2.87,0,-35847,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,444,-32.54,1.27,12,0.24,-35.00,894.00,1565,20221220,-27.22,947,20221013,20.27,1464,-22.20,20230518,956,19.14,20230327,1565,-27.22,20221220,947,20.27,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,141157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1135,-5,5,-0.44,87346146,77236,72.88,1151,1155,1115,1482,798,1140,1130.90,2.87,0,-33289,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,442,-32.43,1.27,12,0.20,-35.00,894.00,1565,20221220,-27.48,947,20221013,19.85,1464,-22.47,20230518,956,18.72,20230327,1565,-27.48,20221220,947,19.85,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,131201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1126,-14,5,-1.23,84108726,74365,70.17,1151,1155,1115,1482,798,1140,1131.03,2.87,0,-32672,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,439,-32.17,1.26,12,0.19,-35.00,894.00,1565,20221220,-28.05,947,20221013,18.90,1464,-23.09,20230518,956,17.78,20230327,1565,-28.05,20221220,947,18.90,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,121208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1126,-14,5,-1.23,82891396,73283,69.15,1151,1155,1115,1482,798,1140,1131.11,2.87,0,-32513,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,439,-32.17,1.26,12,0.19,-35.00,894.00,1565,20221220,-28.05,947,20221013,18.90,1464,-23.09,20230518,956,17.78,20230327,1565,-28.05,20221220,947,18.90,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,111210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1126,-14,5,-1.23,78404913,69285,65.38,1151,1155,1115,1482,798,1140,1131.63,2.87,0,-31057,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,439,-32.17,1.26,12,0.18,-35.00,894.00,1565,20221220,-28.05,947,20221013,18.90,1464,-23.09,20230518,956,17.78,20230327,1565,-28.05,20221220,947,18.90,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,101207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1120,-20,5,-1.75,68577394,60501,57.09,1151,1155,1119,1482,798,1140,1133.49,2.87,0,-32906,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,437,-32.00,1.25,12,0.16,-35.00,894.00,1565,20221220,-28.43,947,20221013,18.27,1464,-23.50,20230518,956,17.15,20230327,1565,-28.43,20221220,947,18.27,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230731,091154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1143,3,2,0.26,5714321,4972,4.69,1151,1151,1143,1482,798,1140,1149.30,2.87,0,-548,1174,1156,1122,1104,1070,1166,1114,39,342,100,790,1,1,38979220,446,-32.66,1.28,12,0.01,-35.00,894.00,1565,20221220,-26.96,947,20221013,20.70,1464,-21.93,20230518,956,19.56,20230327,1565,-26.96,20221220,947,20.70,20221013,0.98,N,353190,100,38 억,,1117475,N,N,0,N,00,N
20230728,161156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,20,2,1.79,118205620,105979,43.63,1096,1140,1088,1456,784,1120,1115.37,2.89,0,-9968,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,444,-32.57,1.28,12,0.27,-35.00,894.00,1565,20221220,-27.16,947,20221013,20.38,1464,-22.13,20230518,956,19.25,20230327,1565,-27.16,20221220,947,20.38,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,151154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1136,16,2,1.43,105965842,95235,39.21,1096,1140,1088,1456,784,1120,1112.68,2.89,0,-7396,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,443,-32.46,1.27,12,0.24,-35.00,894.00,1565,20221220,-27.41,947,20221013,19.96,1464,-22.40,20230518,956,18.83,20230327,1565,-27.41,20221220,947,19.96,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,141152,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1122,2,2,0.18,79800699,71980,29.64,1096,1127,1088,1456,784,1120,1108.65,2.89,0,-3598,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,437,-32.06,1.26,12,0.18,-35.00,894.00,1565,20221220,-28.31,947,20221013,18.48,1464,-23.36,20230518,956,17.36,20230327,1565,-28.31,20221220,947,18.48,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,131156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1116,-4,5,-0.36,68744846,62130,25.58,1096,1120,1088,1456,784,1120,1106.47,2.89,0,-6847,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,435,-31.89,1.25,12,0.16,-35.00,894.00,1565,20221220,-28.69,947,20221013,17.85,1464,-23.77,20230518,956,16.74,20230327,1565,-28.69,20221220,947,17.85,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,121154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1117,-3,5,-0.27,52242810,47331,19.49,1096,1120,1088,1456,784,1120,1103.78,2.89,0,-7456,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,435,-31.91,1.25,12,0.12,-35.00,894.00,1565,20221220,-28.63,947,20221013,17.95,1464,-23.70,20230518,956,16.84,20230327,1565,-28.63,20221220,947,17.95,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,111159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1117,-3,5,-0.27,49122192,44527,18.33,1096,1120,1088,1456,784,1120,1103.20,2.89,0,-8103,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,435,-31.91,1.25,12,0.11,-35.00,894.00,1565,20221220,-28.63,947,20221013,17.95,1464,-23.70,20230518,956,16.84,20230327,1565,-28.63,20221220,947,17.95,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,101151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1100,-20,5,-1.79,28161597,25635,10.55,1096,1116,1088,1456,784,1120,1098.56,2.89,0,-6827,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,429,-31.43,1.23,12,0.07,-35.00,894.00,1565,20221220,-29.71,947,20221013,16.16,1464,-24.86,20230518,956,15.06,20230327,1565,-29.71,20221220,947,16.16,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230728,091159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1098,-22,5,-1.96,10691700,9759,4.02,1096,1101,1091,1456,784,1120,1095.57,2.89,0,-2697,1174,1147,1095,1068,1016,1160,1081,39,336,100,780,1,1,38979220,428,-31.37,1.23,12,0.03,-35.00,894.00,1565,20221220,-29.84,947,20221013,15.95,1464,-25.00,20230518,956,14.85,20230327,1565,-29.84,20221220,947,15.95,20221013,0.99,N,353190,100,38 억,,1126873,N,N,0,N,00,N
20230727,161150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1120,45,2,4.19,264260240,242878,53.40,1065,1122,1043,1397,753,1075,1088.04,2.66,47418,90699,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,437,-32.00,1.25,12,0.62,-35.00,894.00,1565,20221220,-28.43,947,20221013,18.27,1464,-23.50,20230518,956,17.15,20230327,1565,-28.43,20221220,947,18.27,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,151151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1106,31,2,2.88,259774770,238826,52.51,1065,1111,1043,1397,753,1075,1087.72,2.66,47418,90468,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,431,-31.60,1.24,12,0.61,-35.00,894.00,1565,20221220,-29.33,947,20221013,16.79,1464,-24.45,20230518,956,15.69,20230327,1565,-29.33,20221220,947,16.79,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,141145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1102,27,2,2.51,244343102,224848,49.43,1065,1110,1043,1397,753,1075,1086.70,2.66,47418,87918,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,430,-31.49,1.23,12,0.58,-35.00,894.00,1565,20221220,-29.58,947,20221013,16.37,1464,-24.73,20230518,956,15.27,20230327,1565,-29.58,20221220,947,16.37,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,131143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1110,35,2,3.26,231930548,213594,46.96,1065,1110,1043,1397,753,1075,1085.85,2.66,47418,85585,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,433,-31.71,1.24,12,0.55,-35.00,894.00,1565,20221220,-29.07,947,20221013,17.21,1464,-24.18,20230518,956,16.11,20230327,1565,-29.07,20221220,947,17.21,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,121147,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1090,15,2,1.40,198921825,183179,40.27,1065,1107,1043,1397,753,1075,1085.94,2.66,47418,73827,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,425,-31.14,1.22,12,0.47,-35.00,894.00,1565,20221220,-30.35,947,20221013,15.10,1464,-25.55,20230518,956,14.02,20230327,1565,-30.35,20221220,947,15.10,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,111149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1097,22,2,2.05,151501433,139378,30.64,1065,1107,1043,1397,753,1075,1086.98,2.66,47418,67048,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,428,-31.34,1.23,12,0.36,-35.00,894.00,1565,20221220,-29.90,947,20221013,15.84,1464,-25.07,20230518,956,14.75,20230327,1565,-29.90,20221220,947,15.84,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,101146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1093,18,2,1.67,93193443,86230,18.96,1065,1094,1043,1397,753,1075,1080.75,2.66,47418,35532,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,426,-31.23,1.22,12,0.22,-35.00,894.00,1565,20221220,-30.16,947,20221013,15.42,1464,-25.34,20230518,956,14.33,20230327,1565,-30.16,20221220,947,15.42,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230727,091144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1081,6,2,0.56,32347940,29997,6.59,1065,1094,1043,1397,753,1075,1078.37,2.66,47418,14386,1203,1139,1084,1020,965,1111,992,39,322,100,750,1,1,38979220,421,-30.89,1.21,12,0.08,-35.00,894.00,1565,20221220,-30.93,947,20221013,14.15,1464,-26.16,20230518,956,13.08,20230327,1565,-30.93,20221220,947,14.15,20221013,1.04,N,353190,100,38 억,,1036744,N,N,0,N,00,N
20230726,161143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1075,-73,5,-6.36,484701211,454709,343.33,1148,1148,1029,1492,804,1148,1065.92,2.54,0,51152,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,419,-30.71,1.20,12,1.17,-35.00,894.00,1565,20221220,-31.31,947,20221013,13.52,1464,-26.57,20230518,956,12.45,20230327,1565,-31.31,20221220,947,13.52,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,151149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1056,-92,5,-8.01,464385391,435634,328.92,1148,1148,1029,1492,804,1148,1066.00,2.54,0,46978,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,412,-30.17,1.18,12,1.12,-35.00,894.00,1565,20221220,-32.52,947,20221013,11.51,1464,-27.87,20230518,956,10.46,20230327,1565,-32.52,20221220,947,11.51,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,141139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1030,-118,5,-10.28,431302561,404036,305.07,1148,1148,1029,1492,804,1148,1067.49,2.54,0,50059,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,401,-29.43,1.15,12,1.04,-35.00,894.00,1565,20221220,-34.19,947,20221013,8.76,1464,-29.64,20230518,956,7.74,20230327,1565,-34.19,20221220,947,8.76,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,131135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1035,-113,5,-9.84,321095957,297327,224.50,1148,1148,1034,1492,804,1148,1079.94,2.54,0,33098,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,403,-29.57,1.16,12,0.76,-35.00,894.00,1565,20221220,-33.87,947,20221013,9.29,1464,-29.30,20230518,956,8.26,20230327,1565,-33.87,20221220,947,9.29,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,121140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1059,-89,5,-7.75,289957132,267496,201.97,1148,1148,1050,1492,804,1148,1083.97,2.54,0,37414,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,413,-30.26,1.18,12,0.69,-35.00,894.00,1565,20221220,-32.33,947,20221013,11.83,1464,-27.66,20230518,956,10.77,20230327,1565,-32.33,20221220,947,11.83,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,111134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1071,-77,5,-6.71,242925305,223129,168.47,1148,1148,1050,1492,804,1148,1088.72,2.54,0,37196,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,417,-30.60,1.20,12,0.57,-35.00,894.00,1565,20221220,-31.57,947,20221013,13.09,1464,-26.84,20230518,956,12.03,20230327,1565,-31.57,20221220,947,13.09,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,101142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1076,-72,5,-6.27,155347997,140520,106.10,1148,1148,1052,1492,804,1148,1105.52,2.54,0,19524,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,419,-30.74,1.20,12,0.36,-35.00,894.00,1565,20221220,-31.25,947,20221013,13.62,1464,-26.50,20230518,956,12.55,20230327,1565,-31.25,20221220,947,13.62,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230726,091137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1146,-2,5,-0.17,7036705,6144,4.64,1148,1148,1131,1492,804,1148,1145.30,2.54,0,-1428,1196,1172,1151,1127,1106,1161,1116,39,344,100,800,1,1,38979220,447,-32.74,1.28,12,0.02,-35.00,894.00,1565,20221220,-26.77,947,20221013,21.01,1464,-21.72,20230518,956,19.87,20230327,1565,-26.77,20221220,947,21.01,20221013,1.18,N,353190,100,38 억,,989326,N,N,0,N,00,N
20230725,161134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1148,-20,5,-1.71,151726618,132441,78.57,1168,1175,1130,1518,818,1168,1145.62,2.54,0,-289,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,447,-32.80,1.28,12,0.34,-35.00,894.00,1565,20221220,-26.65,947,20221013,21.22,1464,-21.58,20230518,956,20.08,20230327,1565,-26.65,20221220,947,21.22,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,151122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1138,-30,5,-2.57,144210336,125879,74.68,1168,1175,1130,1518,818,1168,1145.63,2.54,0,-1027,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,444,-32.51,1.27,12,0.32,-35.00,894.00,1565,20221220,-27.28,947,20221013,20.17,1464,-22.27,20230518,956,19.04,20230327,1565,-27.28,20221220,947,20.17,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,141120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,-28,5,-2.40,119843620,104380,61.92,1168,1175,1130,1518,818,1168,1148.15,2.54,0,-1152,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,444,-32.57,1.28,12,0.27,-35.00,894.00,1565,20221220,-27.16,947,20221013,20.38,1464,-22.13,20230518,956,19.25,20230327,1565,-27.16,20221220,947,20.38,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,131131,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1149,-19,5,-1.63,95907319,83305,49.42,1168,1175,1130,1518,818,1168,1151.28,2.54,0,-6440,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,448,-32.83,1.29,12,0.21,-35.00,894.00,1565,20221220,-26.58,947,20221013,21.33,1464,-21.52,20230518,956,20.19,20230327,1565,-26.58,20221220,947,21.33,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,121130,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1145,-23,5,-1.97,83751213,72657,43.10,1168,1175,1130,1518,818,1168,1152.69,2.54,0,-6443,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,446,-32.71,1.28,12,0.19,-35.00,894.00,1565,20221220,-26.84,947,20221013,20.91,1464,-21.79,20230518,956,19.77,20230327,1565,-26.84,20221220,947,20.91,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,111127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1147,-21,5,-1.80,77050877,66822,39.64,1168,1175,1130,1518,818,1168,1153.08,2.54,0,-5226,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,447,-32.77,1.28,12,0.17,-35.00,894.00,1565,20221220,-26.71,947,20221013,21.12,1464,-21.65,20230518,956,19.98,20230327,1565,-26.71,20221220,947,21.12,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,101128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1160,-8,5,-0.68,35434970,30551,18.12,1168,1175,1147,1518,818,1168,1159.86,2.54,0,-3199,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,452,-33.14,1.30,12,0.08,-35.00,894.00,1565,20221220,-25.88,947,20221013,22.49,1464,-20.77,20230518,956,21.34,20230327,1565,-25.88,20221220,947,22.49,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230725,091125,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1157,-11,5,-0.94,16481006,14166,8.40,1168,1175,1157,1518,818,1168,1163.42,2.54,0,-4349,1218,1192,1171,1145,1124,1182,1135,39,350,100,810,1,1,38979220,451,-33.06,1.29,12,0.04,-35.00,894.00,1565,20221220,-26.07,947,20221013,22.18,1464,-20.97,20230518,956,21.03,20230327,1565,-26.07,20221220,947,22.18,20221013,1.21,N,353190,100,38 억,,988463,N,N,0,N,00,N
20230724,161127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1168,-25,5,-2.10,198218479,168559,110.47,1193,1197,1150,1550,836,1193,1175.95,2.56,0,-9019,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,455,-33.37,1.31,12,0.43,-35.00,894.00,1565,20221220,-25.37,947,20221013,23.34,1464,-20.22,20230518,956,22.18,20230327,1565,-25.37,20221220,947,23.34,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,151122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1155,-38,5,-3.19,194149326,165064,108.18,1193,1197,1150,1550,836,1193,1176.20,2.56,0,-9534,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,450,-33.00,1.29,12,0.42,-35.00,894.00,1565,20221220,-26.20,947,20221013,21.96,1464,-21.11,20230518,956,20.82,20230327,1565,-26.20,20221220,947,21.96,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,141120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1164,-29,5,-2.43,180948822,153708,100.74,1193,1197,1150,1550,836,1193,1177.22,2.56,0,-10981,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,454,-33.26,1.30,12,0.39,-35.00,894.00,1565,20221220,-25.62,947,20221013,22.91,1464,-20.49,20230518,956,21.76,20230327,1565,-25.62,20221220,947,22.91,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,131122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1173,-20,5,-1.68,143787187,121827,79.85,1193,1197,1170,1550,836,1193,1180.25,2.56,0,-15530,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,457,-33.51,1.31,12,0.31,-35.00,894.00,1565,20221220,-25.05,947,20221013,23.86,1464,-19.88,20230518,956,22.70,20230327,1565,-25.05,20221220,947,23.86,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,121124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1179,-14,5,-1.17,132778675,112463,73.71,1193,1197,1170,1550,836,1193,1180.64,2.56,0,-15626,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,460,-33.69,1.32,12,0.29,-35.00,894.00,1565,20221220,-24.66,947,20221013,24.50,1464,-19.47,20230518,956,23.33,20230327,1565,-24.66,20221220,947,24.50,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,111127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1179,-14,5,-1.17,110396466,93451,61.25,1193,1197,1170,1550,836,1193,1181.32,2.56,0,-13585,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,460,-33.69,1.32,12,0.24,-35.00,894.00,1565,20221220,-24.66,947,20221013,24.50,1464,-19.47,20230518,956,23.33,20230327,1565,-24.66,20221220,947,24.50,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,101116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1186,-7,5,-0.59,95838837,81071,53.13,1193,1197,1170,1550,836,1193,1182.15,2.56,0,-7394,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,462,-33.89,1.33,12,0.21,-35.00,894.00,1565,20221220,-24.22,947,20221013,25.24,1464,-18.99,20230518,956,24.06,20230327,1565,-24.22,20221220,947,25.24,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230724,091124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1187,-6,5,-0.50,31728670,26770,17.55,1193,1194,1174,1550,836,1193,1185.22,2.56,0,-11585,1280,1236,1206,1162,1132,1258,1184,39,357,100,830,1,1,38979220,463,-33.91,1.33,12,0.07,-35.00,894.00,1565,20221220,-24.15,947,20221013,25.34,1464,-18.92,20230518,956,24.16,20230327,1565,-24.15,20221220,947,25.34,20221013,1.22,N,353190,100,38 억,,997482,N,N,0,N,00,N
20230721,161111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1193,8,2,0.68,178407921,149631,79.06,1184,1250,1176,1540,830,1185,1192.32,2.62,0,-21945,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,465,-34.09,1.33,12,0.38,-35.00,894.00,1565,20221220,-23.77,947,20221013,25.98,1464,-18.51,20230518,956,24.79,20230327,1565,-23.77,20221220,947,25.98,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,151114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-9,5,-0.76,174273630,146157,77.22,1184,1250,1176,1540,830,1185,1192.37,2.62,0,-20507,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,458,-33.60,1.32,12,0.37,-35.00,894.00,1565,20221220,-24.86,947,20221013,24.18,1464,-19.67,20230518,956,23.01,20230327,1565,-24.86,20221220,947,24.18,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,141109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1184,-1,5,-0.08,154873823,129771,68.57,1184,1250,1177,1540,830,1185,1193.44,2.62,0,-18988,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,462,-33.83,1.32,12,0.33,-35.00,894.00,1565,20221220,-24.35,947,20221013,25.03,1464,-19.13,20230518,956,23.85,20230327,1565,-24.35,20221220,947,25.03,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,131114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1189,4,2,0.34,121215964,101305,53.52,1184,1250,1182,1540,830,1185,1196.54,2.62,0,-15404,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,463,-33.97,1.33,12,0.26,-35.00,894.00,1565,20221220,-24.03,947,20221013,25.55,1464,-18.78,20230518,956,24.37,20230327,1565,-24.03,20221220,947,25.55,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,121127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1199,14,2,1.18,110316405,92134,48.68,1184,1250,1182,1540,830,1185,1197.35,2.62,0,-13636,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,467,-34.26,1.34,12,0.24,-35.00,894.00,1565,20221220,-23.39,947,20221013,26.61,1464,-18.10,20230518,956,25.42,20230327,1565,-23.39,20221220,947,26.61,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,111124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1224,39,2,3.29,57844396,48373,25.56,1184,1250,1182,1540,830,1185,1195.80,2.62,0,-11025,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,477,-34.97,1.37,12,0.12,-35.00,894.00,1565,20221220,-21.79,947,20221013,29.25,1464,-16.39,20230518,956,28.03,20230327,1565,-21.79,20221220,947,29.25,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,101123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1191,6,2,0.51,15282571,12848,6.79,1184,1200,1184,1540,830,1185,1189.49,2.62,0,758,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,464,-34.03,1.33,12,0.03,-35.00,894.00,1565,20221220,-23.90,947,20221013,25.77,1464,-18.65,20230518,956,24.58,20230327,1565,-23.90,20221220,947,25.77,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230721,091119,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1199,14,2,1.18,4717017,3980,2.10,1184,1200,1184,1540,830,1185,1185.18,2.62,0,-492,1249,1216,1200,1167,1151,1209,1160,39,355,100,820,1,1,38979220,467,-34.26,1.34,12,0.01,-35.00,894.00,1565,20221220,-23.39,947,20221013,26.61,1464,-18.10,20230518,956,25.42,20230327,1565,-23.39,20221220,947,26.61,20221013,1.23,N,353190,100,38 억,,1020727,N,N,0,N,00,N
20230720,161107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1185,-36,5,-2.95,223279276,185646,158.91,1220,1233,1184,1587,855,1221,1202.75,2.56,0,24040,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,462,-33.86,1.33,12,0.48,-35.00,894.00,1565,20221220,-24.28,947,20221013,25.13,1464,-19.06,20230518,956,23.95,20230327,1565,-24.28,20221220,947,25.13,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,151108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1190,-31,5,-2.54,215525748,179105,153.31,1220,1233,1185,1587,855,1221,1203.35,2.56,0,23848,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,464,-34.00,1.33,12,0.46,-35.00,894.00,1565,20221220,-23.96,947,20221013,25.66,1464,-18.72,20230518,956,24.48,20230327,1565,-23.96,20221220,947,25.66,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,141106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1190,-31,5,-2.54,195416466,162166,138.81,1220,1233,1186,1587,855,1221,1205.04,2.56,0,23745,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,464,-34.00,1.33,12,0.42,-35.00,894.00,1565,20221220,-23.96,947,20221013,25.66,1464,-18.72,20230518,956,24.48,20230327,1565,-23.96,20221220,947,25.66,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,131108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1188,-33,5,-2.70,187511501,155525,133.13,1220,1233,1186,1587,855,1221,1205.67,2.56,0,28298,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,463,-33.94,1.33,12,0.40,-35.00,894.00,1565,20221220,-24.09,947,20221013,25.45,1464,-18.85,20230518,956,24.27,20230327,1565,-24.09,20221220,947,25.45,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,121117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1195,-26,5,-2.13,178775586,148195,126.85,1220,1233,1186,1587,855,1221,1206.35,2.56,0,27985,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,466,-34.14,1.34,12,0.38,-35.00,894.00,1565,20221220,-23.64,947,20221013,26.19,1464,-18.37,20230518,956,25.00,20230327,1565,-23.64,20221220,947,26.19,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,111113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1208,-13,5,-1.06,132307553,109310,93.57,1220,1233,1200,1587,855,1221,1210.39,2.56,0,27829,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,471,-34.51,1.35,12,0.28,-35.00,894.00,1565,20221220,-22.81,947,20221013,27.56,1464,-17.49,20230518,956,26.36,20230327,1565,-22.81,20221220,947,27.56,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,101100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1207,-14,5,-1.15,88446052,72908,62.41,1220,1233,1202,1587,855,1221,1213.12,2.56,0,27456,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,470,-34.49,1.35,12,0.19,-35.00,894.00,1565,20221220,-22.88,947,20221013,27.46,1464,-17.55,20230518,956,26.26,20230327,1565,-22.88,20221220,947,27.46,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230720,091104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1221,0,3,0.00,41599018,34257,29.32,1220,1221,1209,1587,855,1221,1214.32,2.56,0,25434,1251,1236,1227,1212,1203,1231,1207,39,366,100,850,1,1,38979220,476,-34.89,1.37,12,0.09,-35.00,894.00,1565,20221220,-21.98,947,20221013,28.93,1464,-16.60,20230518,956,27.72,20230327,1565,-21.98,20221220,947,28.93,20221013,1.13,N,353190,100,38 억,,997504,N,N,0,N,00,N
20230719,161123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1221,-21,5,-1.69,142908536,116825,64.85,1242,1242,1218,1614,870,1242,1223.26,2.59,0,-12150,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,476,-34.89,1.37,12,0.30,-35.00,894.00,1565,20221220,-21.98,947,20221013,28.93,1464,-16.60,20230518,956,27.72,20230327,1565,-21.98,20221220,947,28.93,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,151122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1224,-18,5,-1.45,136824698,111850,62.09,1242,1242,1218,1614,870,1242,1223.28,2.59,0,-10856,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,477,-34.97,1.37,12,0.29,-35.00,894.00,1565,20221220,-21.79,947,20221013,29.25,1464,-16.39,20230518,956,28.03,20230327,1565,-21.79,20221220,947,29.25,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,141127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1222,-20,5,-1.61,133183406,108883,60.44,1242,1242,1218,1614,870,1242,1223.17,2.59,0,-9547,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,476,-34.91,1.37,12,0.28,-35.00,894.00,1565,20221220,-21.92,947,20221013,29.04,1464,-16.53,20230518,956,27.82,20230327,1565,-21.92,20221220,947,29.04,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,131111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1226,-16,5,-1.29,130566862,106746,59.26,1242,1242,1218,1614,870,1242,1223.15,2.59,0,-9137,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,478,-35.03,1.37,12,0.27,-35.00,894.00,1565,20221220,-21.66,947,20221013,29.46,1464,-16.26,20230518,956,28.24,20230327,1565,-21.66,20221220,947,29.46,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,121129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1219,-23,5,-1.85,114401685,93589,51.95,1242,1242,1218,1614,870,1242,1222.37,2.59,0,-17488,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,475,-34.83,1.36,12,0.24,-35.00,894.00,1565,20221220,-22.11,947,20221013,28.72,1464,-16.73,20230518,956,27.51,20230327,1565,-22.11,20221220,947,28.72,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,111126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1227,-15,5,-1.21,86334448,70594,39.19,1242,1242,1218,1614,870,1242,1222.96,2.59,0,-22051,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,478,-35.06,1.37,12,0.18,-35.00,894.00,1565,20221220,-21.60,947,20221013,29.57,1464,-16.19,20230518,956,28.35,20230327,1565,-21.60,20221220,947,29.57,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,101116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1218,-24,5,-1.93,73875452,60398,33.53,1242,1242,1218,1614,870,1242,1223.13,2.59,0,-21772,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,475,-34.80,1.36,12,0.15,-35.00,894.00,1565,20221220,-22.17,947,20221013,28.62,1464,-16.80,20230518,956,27.41,20230327,1565,-22.17,20221220,947,28.62,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230719,091115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1221,-21,5,-1.69,28432651,23176,12.87,1242,1242,1221,1614,870,1242,1226.78,2.59,0,-18023,1321,1281,1251,1211,1181,1266,1196,39,372,100,860,1,1,38979220,476,-34.89,1.37,12,0.06,-35.00,894.00,1565,20221220,-21.98,947,20221013,28.93,1464,-16.60,20230518,956,27.72,20230327,1565,-21.98,20221220,947,28.93,20221013,1.15,N,353190,100,38 억,,1009481,N,N,0,N,00,N
20230718,161114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1242,-50,5,-3.87,223108229,180139,114.29,1291,1291,1221,1679,905,1292,1238.53,2.85,0,-100715,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,484,-35.49,1.39,12,0.46,-35.00,894.00,1565,20221220,-20.64,947,20221013,31.15,1464,-15.16,20230518,956,29.92,20230327,1565,-20.64,20221220,947,31.15,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,151114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1232,-60,5,-4.64,215345541,173853,110.30,1291,1291,1221,1679,905,1292,1238.66,2.85,0,-97323,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,480,-35.20,1.38,12,0.45,-35.00,894.00,1565,20221220,-21.28,947,20221013,30.10,1464,-15.85,20230518,956,28.87,20230327,1565,-21.28,20221220,947,30.10,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,141109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1227,-65,5,-5.03,179534670,144672,91.79,1291,1291,1221,1679,905,1292,1240.98,2.85,0,-83582,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,478,-35.06,1.37,12,0.37,-35.00,894.00,1565,20221220,-21.60,947,20221013,29.57,1464,-16.19,20230518,956,28.35,20230327,1565,-21.60,20221220,947,29.57,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,131109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1231,-61,5,-4.72,169571636,136548,86.63,1291,1291,1221,1679,905,1292,1241.85,2.85,0,-78057,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,480,-35.17,1.38,12,0.35,-35.00,894.00,1565,20221220,-21.34,947,20221013,29.99,1464,-15.92,20230518,956,28.77,20230327,1565,-21.34,20221220,947,29.99,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,121121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1228,-64,5,-4.95,155585836,125134,79.39,1291,1291,1221,1679,905,1292,1243.35,2.85,0,-71054,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,479,-35.09,1.37,12,0.32,-35.00,894.00,1565,20221220,-21.53,947,20221013,29.67,1464,-16.12,20230518,956,28.45,20230327,1565,-21.53,20221220,947,29.67,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,111118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1233,-59,5,-4.57,119862954,95991,60.90,1291,1291,1227,1679,905,1292,1248.69,2.85,0,-58599,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,481,-35.23,1.38,12,0.25,-35.00,894.00,1565,20221220,-21.21,947,20221013,30.20,1464,-15.78,20230518,956,28.97,20230327,1565,-21.21,20221220,947,30.20,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,101111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1240,-52,5,-4.02,84054148,66966,42.49,1291,1291,1235,1679,905,1292,1255.18,2.85,0,-38647,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,483,-35.43,1.39,12,0.17,-35.00,894.00,1565,20221220,-20.77,947,20221013,30.94,1464,-15.30,20230518,956,29.71,20230327,1565,-20.77,20221220,947,30.94,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230718,091106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1261,-31,5,-2.40,16389603,12840,8.15,1291,1291,1261,1679,905,1292,1276.45,2.85,0,-9226,1346,1319,1267,1240,1188,1332,1253,39,387,100,900,1,1,38979220,492,-36.03,1.41,12,0.03,-35.00,894.00,1565,20221220,-19.42,947,20221013,33.16,1464,-13.87,20230518,956,31.90,20230327,1565,-19.42,20221220,947,33.16,20221013,1.15,N,353190,100,38 억,,1111607,N,N,0,N,00,N
20230717,161110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1292,71,2,5.81,197134710,157246,100.03,1234,1294,1215,1587,855,1221,1253.68,2.72,0,53220,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,504,-36.91,1.45,12,0.40,-35.00,894.00,1565,20221220,-17.44,947,20221013,36.43,1464,-11.75,20230518,956,35.15,20230327,1565,-17.44,20221220,947,36.43,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,151104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1282,61,2,5.00,181729467,145258,92.41,1234,1282,1215,1587,855,1221,1251.10,2.72,0,52017,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,500,-36.63,1.43,12,0.37,-35.00,894.00,1565,20221220,-18.08,947,20221013,35.37,1464,-12.43,20230518,956,34.10,20230327,1565,-18.08,20221220,947,35.37,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,141108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1272,51,2,4.18,140108468,112601,71.63,1234,1272,1215,1587,855,1221,1244.31,2.72,0,33213,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,496,-36.34,1.42,12,0.29,-35.00,894.00,1565,20221220,-18.72,947,20221013,34.32,1464,-13.11,20230518,956,33.05,20230327,1565,-18.72,20221220,947,34.32,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,131057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1271,50,2,4.10,128761839,103669,65.95,1234,1271,1215,1587,855,1221,1242.06,2.72,0,34365,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,495,-36.31,1.42,12,0.27,-35.00,894.00,1565,20221220,-18.79,947,20221013,34.21,1464,-13.18,20230518,956,32.95,20230327,1565,-18.79,20221220,947,34.21,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,121108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1258,37,2,3.03,104475617,84492,53.75,1234,1266,1215,1587,855,1221,1236.53,2.72,0,32582,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,490,-35.94,1.41,12,0.22,-35.00,894.00,1565,20221220,-19.62,947,20221013,32.84,1464,-14.07,20230518,956,31.59,20230327,1565,-19.62,20221220,947,32.84,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,111100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1266,45,2,3.69,97585439,79023,50.27,1234,1266,1215,1587,855,1221,1234.91,2.72,0,30445,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,493,-36.17,1.42,12,0.20,-35.00,894.00,1565,20221220,-19.11,947,20221013,33.69,1464,-13.52,20230518,956,32.43,20230327,1565,-19.11,20221220,947,33.69,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,101059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1239,18,2,1.47,69511268,56620,36.02,1234,1241,1215,1587,855,1221,1227.69,2.72,0,15964,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,483,-35.40,1.39,12,0.15,-35.00,894.00,1565,20221220,-20.83,947,20221013,30.83,1464,-15.37,20230518,956,29.60,20230327,1565,-20.83,20221220,947,30.83,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230717,091059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1221,0,3,0.00,17468678,14264,9.07,1234,1234,1221,1587,855,1221,1224.69,2.72,0,-9285,1272,1246,1233,1207,1194,1240,1201,39,366,100,850,1,1,38979220,476,-34.89,1.37,12,0.04,-35.00,894.00,1565,20221220,-21.98,947,20221013,28.93,1464,-16.60,20230518,956,27.72,20230327,1565,-21.98,20221220,947,28.93,20221013,1.17,N,353190,100,38 억,,1058387,N,N,0,N,00,N
20230714,161059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1221,-10,5,-0.81,193172231,157094,149.15,1250,1259,1220,1600,862,1231,1229.69,2.69,0,7947,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,476,-34.89,1.37,12,0.40,-35.00,894.00,1565,20221220,-21.98,947,20221013,28.93,1464,-16.60,20230518,956,27.72,20230327,1565,-21.98,20221220,947,28.93,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,151102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1226,-5,5,-0.41,188932657,153623,145.86,1250,1259,1220,1600,862,1231,1229.85,2.69,0,9501,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,478,-35.03,1.37,12,0.39,-35.00,894.00,1565,20221220,-21.66,947,20221013,29.46,1464,-16.26,20230518,956,28.24,20230327,1565,-21.66,20221220,947,29.46,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,141109,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1238,7,2,0.57,147840817,120062,113.99,1250,1259,1220,1600,862,1231,1231.37,2.69,0,4902,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,483,-35.37,1.38,12,0.31,-35.00,894.00,1565,20221220,-20.89,947,20221013,30.73,1464,-15.44,20230518,956,29.50,20230327,1565,-20.89,20221220,947,30.73,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,131055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1233,2,2,0.16,138275020,112280,106.60,1250,1259,1220,1600,862,1231,1231.52,2.69,0,3831,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,481,-35.23,1.38,12,0.29,-35.00,894.00,1565,20221220,-21.21,947,20221013,30.20,1464,-15.78,20230518,956,28.97,20230327,1565,-21.21,20221220,947,30.20,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,121054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1238,7,2,0.57,137432391,111596,105.95,1250,1259,1220,1600,862,1231,1231.52,2.69,0,3935,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,483,-35.37,1.38,12,0.29,-35.00,894.00,1565,20221220,-20.89,947,20221013,30.73,1464,-15.44,20230518,956,29.50,20230327,1565,-20.89,20221220,947,30.73,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,111106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1238,7,2,0.57,87212970,70533,66.97,1250,1259,1230,1600,862,1231,1236.48,2.69,0,-10362,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,483,-35.37,1.38,12,0.18,-35.00,894.00,1565,20221220,-20.89,947,20221013,30.73,1464,-15.44,20230518,956,29.50,20230327,1565,-20.89,20221220,947,30.73,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,101106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1242,11,2,0.89,35315872,28360,26.93,1250,1259,1233,1600,862,1231,1245.27,2.69,0,-13162,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,484,-35.49,1.39,12,0.07,-35.00,894.00,1565,20221220,-20.64,947,20221013,31.15,1464,-15.16,20230518,956,29.92,20230327,1565,-20.64,20221220,947,31.15,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230714,091102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1253,22,2,1.79,12561586,10019,9.51,1250,1259,1250,1600,862,1231,1253.78,2.69,0,-3263,1309,1269,1250,1210,1191,1260,1201,39,369,100,860,1,1,38979220,488,-35.80,1.40,12,0.03,-35.00,894.00,1565,20221220,-19.94,947,20221013,32.31,1464,-14.41,20230518,956,31.07,20230327,1565,-19.94,20221220,947,32.31,20221013,1.21,N,353190,100,38 억,,1050424,N,N,0,N,00,N
20230713,161055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1231,-34,5,-2.69,132552002,105300,110.31,1266,1290,1231,1644,886,1265,1258.87,2.73,0,-13214,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,480,-35.17,1.38,12,0.27,-35.00,894.00,1565,20221220,-21.34,947,20221013,29.99,1464,-15.92,20230518,956,28.77,20230327,1565,-21.34,20221220,947,29.99,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1258,-7,5,-0.55,108840958,86058,90.15,1266,1290,1253,1644,886,1265,1264.74,2.73,0,-14138,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,490,-35.94,1.41,12,0.22,-35.00,894.00,1565,20221220,-19.62,947,20221013,32.84,1464,-14.07,20230518,956,31.59,20230327,1565,-19.62,20221220,947,32.84,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,141050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1259,-6,5,-0.47,101507819,80235,84.05,1266,1290,1253,1644,886,1265,1265.13,2.73,0,-13315,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,491,-35.97,1.41,12,0.21,-35.00,894.00,1565,20221220,-19.55,947,20221013,32.95,1464,-14.00,20230518,956,31.69,20230327,1565,-19.55,20221220,947,32.95,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,131055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1262,-3,5,-0.24,85355127,67429,70.63,1266,1290,1253,1644,886,1265,1265.85,2.73,0,-10604,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,492,-36.06,1.41,12,0.17,-35.00,894.00,1565,20221220,-19.36,947,20221013,33.26,1464,-13.80,20230518,956,32.01,20230327,1565,-19.36,20221220,947,33.26,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,121050,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1270,5,2,0.40,77898840,61528,64.45,1266,1290,1253,1644,886,1265,1266.07,2.73,0,-8443,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,495,-36.29,1.42,12,0.16,-35.00,894.00,1565,20221220,-18.85,947,20221013,34.11,1464,-13.25,20230518,956,32.85,20230327,1565,-18.85,20221220,947,34.11,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,111053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1272,7,2,0.55,74719017,59017,61.82,1266,1290,1253,1644,886,1265,1266.06,2.73,0,-7698,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,496,-36.34,1.42,12,0.15,-35.00,894.00,1565,20221220,-18.72,947,20221013,34.32,1464,-13.11,20230518,956,33.05,20230327,1565,-18.72,20221220,947,34.32,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,101046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1267,2,2,0.16,33383668,26352,27.60,1266,1290,1253,1644,886,1265,1266.84,2.73,0,-9561,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,494,-36.20,1.42,12,0.07,-35.00,894.00,1565,20221220,-19.04,947,20221013,33.79,1464,-13.46,20230518,956,32.53,20230327,1565,-19.04,20221220,947,33.79,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230713,091049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1262,-3,5,-0.24,25617377,20218,21.18,1266,1290,1253,1644,886,1265,1267.06,2.73,0,-7733,1285,1275,1255,1245,1225,1280,1250,39,379,100,880,1,1,38979220,492,-36.06,1.41,12,0.05,-35.00,894.00,1565,20221220,-19.36,947,20221013,33.26,1464,-13.80,20230518,956,32.01,20230327,1565,-19.36,20221220,947,33.26,20221013,1.20,N,353190,100,38 억,,1063638,N,N,0,N,00,N
20230712,161046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1265,30,2,2.43,119385879,95462,79.24,1244,1265,1235,1605,865,1235,1250.63,2.68,0,22856,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,491,-36.14,1.41,12,0.25,-35.00,894.00,1565,20221220,-19.17,947,20221013,33.58,1464,-13.59,20230518,956,32.32,20230327,1565,-19.17,20221220,947,33.58,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,151036,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1246,11,2,0.89,101192840,81002,67.23,1244,1265,1235,1605,865,1235,1249.33,2.68,0,23243,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,483,-35.60,1.39,12,0.21,-35.00,894.00,1565,20221220,-20.38,947,20221013,31.57,1464,-14.89,20230518,956,30.33,20230327,1565,-20.38,20221220,947,31.57,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,141033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1246,11,2,0.89,96602747,77320,64.18,1244,1265,1235,1605,865,1235,1249.46,2.68,0,22056,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,483,-35.60,1.39,12,0.20,-35.00,894.00,1565,20221220,-20.38,947,20221013,31.57,1464,-14.89,20230518,956,30.33,20230327,1565,-20.38,20221220,947,31.57,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,131036,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1251,16,2,1.30,88526778,70849,58.81,1244,1265,1235,1605,865,1235,1249.60,2.68,0,21967,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,485,-35.74,1.40,12,0.18,-35.00,894.00,1565,20221220,-20.06,947,20221013,32.10,1464,-14.55,20230518,956,30.86,20230327,1565,-20.06,20221220,947,32.10,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,121041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1249,14,2,1.13,87103471,69711,57.86,1244,1265,1235,1605,865,1235,1249.58,2.68,0,22012,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,484,-35.69,1.40,12,0.18,-35.00,894.00,1565,20221220,-20.19,947,20221013,31.89,1464,-14.69,20230518,956,30.65,20230327,1565,-20.19,20221220,947,31.89,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,111040,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1254,19,2,1.54,80554236,64474,53.52,1244,1265,1235,1605,865,1235,1249.50,2.68,0,24076,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,486,-35.83,1.40,12,0.17,-35.00,894.00,1565,20221220,-19.87,947,20221013,32.42,1464,-14.34,20230518,956,31.17,20230327,1565,-19.87,20221220,947,32.42,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,101041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1264,29,2,2.35,73700389,59036,49.00,1244,1264,1235,1605,865,1235,1248.49,2.68,0,23314,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,490,-36.11,1.41,12,0.15,-35.00,894.00,1565,20221220,-19.23,947,20221013,33.47,1464,-13.66,20230518,956,32.22,20230327,1565,-19.23,20221220,947,33.47,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230712,091042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1246,11,2,0.89,23109432,18661,15.49,1244,1247,1235,1605,865,1235,1238.46,2.68,0,2879,1266,1250,1235,1219,1204,1258,1227,39,370,100,860,1,1,38779620,483,-35.60,1.39,12,0.05,-35.00,894.00,1565,20221220,-20.38,947,20221013,31.57,1464,-14.89,20230518,956,30.33,20230327,1565,-20.38,20221220,947,31.57,20221013,1.17,N,353190,100,38 억,,1040782,N,N,0,N,00,N
20230711,161028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1235,6,2,0.49,148035587,120374,58.04,1229,1251,1220,1597,861,1229,1229.78,2.67,0,6698,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,479,-35.29,1.38,12,0.31,-35.00,894.00,1565,20221220,-21.09,947,20221013,30.41,1464,-15.64,20230518,956,29.18,20230327,1565,-21.09,20221220,947,30.41,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,151023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1236,7,2,0.57,144707938,117680,56.74,1229,1251,1220,1597,861,1229,1229.67,2.67,0,7014,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,479,-35.31,1.38,12,0.30,-35.00,894.00,1565,20221220,-21.02,947,20221013,30.52,1464,-15.57,20230518,956,29.29,20230327,1565,-21.02,20221220,947,30.52,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,141016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1240,11,2,0.90,129947347,105663,50.95,1229,1251,1220,1597,861,1229,1229.83,2.67,0,5813,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,481,-35.43,1.39,12,0.27,-35.00,894.00,1565,20221220,-20.77,947,20221013,30.94,1464,-15.30,20230518,956,29.71,20230327,1565,-20.77,20221220,947,30.94,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,131006,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1229,0,3,0.00,90629688,73693,35.53,1229,1251,1221,1597,861,1229,1229.83,2.67,0,-4557,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,477,-35.11,1.37,12,0.19,-35.00,894.00,1565,20221220,-21.47,947,20221013,29.78,1464,-16.05,20230518,956,28.56,20230327,1565,-21.47,20221220,947,29.78,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,121029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1225,-4,5,-0.33,64015292,51991,25.07,1229,1251,1221,1597,861,1229,1231.28,2.67,0,-3850,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,475,-35.00,1.37,12,0.13,-35.00,894.00,1565,20221220,-21.73,947,20221013,29.36,1464,-16.33,20230518,956,28.14,20230327,1565,-21.73,20221220,947,29.36,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,111033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1229,0,3,0.00,47588510,38598,18.61,1229,1251,1224,1597,861,1229,1232.93,2.67,0,-4804,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,477,-35.11,1.37,12,0.10,-35.00,894.00,1565,20221220,-21.47,947,20221013,29.78,1464,-16.05,20230518,956,28.56,20230327,1565,-21.47,20221220,947,29.78,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,101032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1245,16,2,1.30,24945592,20175,9.73,1229,1251,1229,1597,861,1229,1236.46,2.67,0,9043,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,483,-35.57,1.39,12,0.05,-35.00,894.00,1565,20221220,-20.45,947,20221013,31.47,1464,-14.96,20230518,956,30.23,20230327,1565,-20.45,20221220,947,31.47,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230711,091027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1229,0,3,0.00,8043615,6542,3.15,1229,1243,1229,1597,861,1229,1229.53,2.67,0,-61,1307,1268,1244,1205,1181,1256,1193,39,368,100,860,1,1,38779620,477,-35.11,1.37,12,0.02,-35.00,894.00,1565,20221220,-21.47,947,20221013,29.78,1464,-16.05,20230518,956,28.56,20230327,1565,-21.47,20221220,947,29.78,20221013,1.25,N,353190,100,38 억,,1034058,N,N,0,N,00,N
20230710,161019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1229,-70,5,-5.39,253365562,204832,144.57,1281,1283,1220,1688,910,1299,1236.98,2.74,0,-27805,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,477,-35.11,1.37,12,0.53,-35.00,894.00,1565,20221220,-21.47,947,20221013,29.78,1464,-16.05,20230518,956,28.56,20230327,1565,-21.47,20221220,947,29.78,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,151022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1227,-72,5,-5.54,225097728,181844,128.34,1281,1283,1220,1688,910,1299,1237.86,2.74,0,-20337,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,476,-35.06,1.37,12,0.47,-35.00,894.00,1565,20221220,-21.60,947,20221013,29.57,1464,-16.19,20230518,956,28.35,20230327,1565,-21.60,20221220,947,29.57,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,141010,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1234,-65,5,-5.00,138694794,111443,78.65,1281,1283,1229,1688,910,1299,1244.54,2.74,0,-17869,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,479,-35.26,1.38,12,0.29,-35.00,894.00,1565,20221220,-21.15,947,20221013,30.31,1464,-15.71,20230518,956,29.08,20230327,1565,-21.15,20221220,947,30.31,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,130959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1230,-69,5,-5.31,134310339,107880,76.14,1281,1283,1229,1688,910,1299,1245.00,2.74,0,-17762,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,477,-35.14,1.38,12,0.28,-35.00,894.00,1565,20221220,-21.41,947,20221013,29.88,1464,-15.98,20230518,956,28.66,20230327,1565,-21.41,20221220,947,29.88,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,121027,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1243,-56,5,-4.31,95273023,76262,53.82,1281,1283,1240,1688,910,1299,1249.29,2.74,0,-17644,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,482,-35.51,1.39,12,0.20,-35.00,894.00,1565,20221220,-20.58,947,20221013,31.26,1464,-15.10,20230518,956,30.02,20230327,1565,-20.58,20221220,947,31.26,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,111023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1254,-45,5,-3.46,73697957,58910,41.58,1281,1283,1242,1688,910,1299,1251.03,2.74,0,-9220,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,486,-35.83,1.40,12,0.15,-35.00,894.00,1565,20221220,-19.87,947,20221013,32.42,1464,-14.34,20230518,956,31.17,20230327,1565,-19.87,20221220,947,32.42,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,101024,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1253,-46,5,-3.54,43138493,34435,24.30,1281,1283,1242,1688,910,1299,1252.75,2.74,0,-12132,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,486,-35.80,1.40,12,0.09,-35.00,894.00,1565,20221220,-19.94,947,20221013,32.31,1464,-14.41,20230518,956,31.07,20230327,1565,-19.94,20221220,947,32.31,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230710,091015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1252,-47,5,-3.62,16629701,13189,9.31,1281,1283,1252,1688,910,1299,1260.88,2.74,0,-2567,1353,1326,1283,1256,1213,1339,1269,39,389,100,900,1,1,38779620,486,-35.77,1.40,12,0.03,-35.00,894.00,1565,20221220,-20.00,947,20221013,32.21,1464,-14.48,20230518,956,30.96,20230327,1565,-20.00,20221220,947,32.21,20221013,1.22,N,353190,100,38 억,,1064158,N,N,0,N,00,N
20230707,161012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1299,25,2,1.96,179653991,141598,133.91,1262,1310,1240,1656,892,1274,1268.74,2.70,0,17035,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,504,-37.11,1.45,12,0.37,-35.00,894.00,1565,20221220,-17.00,947,20221013,37.17,1464,-11.27,20230518,956,35.88,20230327,1565,-17.00,20221220,947,37.17,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,151012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1258,-16,5,-1.26,168205998,132671,125.47,1262,1310,1240,1656,892,1274,1267.82,2.70,0,21682,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,488,-35.94,1.41,12,0.34,-35.00,894.00,1565,20221220,-19.62,947,20221013,32.84,1464,-14.07,20230518,956,31.59,20230327,1565,-19.62,20221220,947,32.84,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,141030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1262,-12,5,-0.94,123041301,96560,91.32,1262,1310,1260,1656,892,1274,1274.25,2.70,0,23555,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,489,-36.06,1.41,12,0.25,-35.00,894.00,1565,20221220,-19.36,947,20221013,33.26,1464,-13.80,20230518,956,32.01,20230327,1565,-19.36,20221220,947,33.26,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,131018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1268,-6,5,-0.47,110910063,86966,82.24,1262,1310,1260,1656,892,1274,1275.33,2.70,0,24327,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,492,-36.23,1.42,12,0.22,-35.00,894.00,1565,20221220,-18.98,947,20221013,33.90,1464,-13.39,20230518,956,32.64,20230327,1565,-18.98,20221220,947,33.90,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,121021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1276,2,2,0.16,92132551,72237,68.31,1262,1310,1260,1656,892,1274,1275.43,2.70,0,29020,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,495,-36.46,1.43,12,0.19,-35.00,894.00,1565,20221220,-18.47,947,20221013,34.74,1464,-12.84,20230518,956,33.47,20230327,1565,-18.47,20221220,947,34.74,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,111028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1277,3,2,0.24,89045865,69818,66.03,1262,1310,1260,1656,892,1274,1275.41,2.70,0,30623,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,495,-36.49,1.43,12,0.18,-35.00,894.00,1565,20221220,-18.40,947,20221013,34.85,1464,-12.77,20230518,956,33.58,20230327,1565,-18.40,20221220,947,34.85,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,101011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1276,2,2,0.16,78867246,61823,58.47,1262,1310,1260,1656,892,1274,1275.71,2.70,0,31455,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,495,-36.46,1.43,12,0.16,-35.00,894.00,1565,20221220,-18.47,947,20221013,34.74,1464,-12.84,20230518,956,33.47,20230327,1565,-18.47,20221220,947,34.74,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230707,091014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1287,13,2,1.02,37325483,29281,27.69,1262,1288,1260,1656,892,1274,1274.75,2.70,0,23416,1320,1297,1280,1257,1240,1288,1248,39,382,100,890,1,1,38779620,499,-36.77,1.44,12,0.08,-35.00,894.00,1565,20221220,-17.76,947,20221013,35.90,1464,-12.09,20230518,956,34.62,20230327,1565,-17.76,20221220,947,35.90,20221013,1.22,N,353190,100,38 억,,1047123,N,N,0,N,00,N
20230706,161013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1274,-19,5,-1.47,134753586,105498,73.94,1297,1303,1263,1680,906,1293,1277.34,2.72,0,-8092,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,494,-36.40,1.43,12,0.27,-35.00,894.00,1565,20221220,-18.59,947,20221013,34.53,1464,-12.98,20230518,956,33.26,20230327,1565,-18.59,20221220,947,34.53,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,151013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1279,-14,5,-1.08,130802780,102400,71.77,1297,1303,1263,1680,906,1293,1277.37,2.72,0,-9543,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,496,-36.54,1.43,12,0.26,-35.00,894.00,1565,20221220,-18.27,947,20221013,35.06,1464,-12.64,20230518,956,33.79,20230327,1565,-18.27,20221220,947,35.06,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,141014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1280,-13,5,-1.01,115407268,90432,63.38,1297,1303,1263,1680,906,1293,1276.18,2.72,0,-6734,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,496,-36.57,1.43,12,0.23,-35.00,894.00,1565,20221220,-18.21,947,20221013,35.16,1464,-12.57,20230518,956,33.89,20230327,1565,-18.21,20221220,947,35.16,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,131011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1284,-9,5,-0.70,93471891,73201,51.31,1297,1303,1263,1680,906,1293,1276.92,2.72,0,-10809,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,498,-36.69,1.44,12,0.19,-35.00,894.00,1565,20221220,-17.96,947,20221013,35.59,1464,-12.30,20230518,956,34.31,20230327,1565,-17.96,20221220,947,35.59,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,120942,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1284,-9,5,-0.70,88326318,69202,48.50,1297,1303,1263,1680,906,1293,1276.35,2.72,0,-8136,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,498,-36.69,1.44,12,0.18,-35.00,894.00,1565,20221220,-17.96,947,20221013,35.59,1464,-12.30,20230518,956,34.31,20230327,1565,-17.96,20221220,947,35.59,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,111018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1283,-10,5,-0.77,39017367,30340,21.26,1297,1303,1279,1680,906,1293,1286.00,2.72,0,-13665,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,498,-36.66,1.44,12,0.08,-35.00,894.00,1565,20221220,-18.02,947,20221013,35.48,1464,-12.36,20230518,956,34.21,20230327,1565,-18.02,20221220,947,35.48,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,101014,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1288,-5,5,-0.39,26638754,20677,14.49,1297,1303,1280,1680,906,1293,1288.33,2.72,0,-15243,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,499,-36.80,1.44,12,0.05,-35.00,894.00,1565,20221220,-17.70,947,20221013,36.01,1464,-12.02,20230518,956,34.73,20230327,1565,-17.70,20221220,947,36.01,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230706,091012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1288,-5,5,-0.39,13305329,10294,7.21,1297,1303,1288,1680,906,1293,1292.53,2.72,0,-7997,1416,1354,1297,1235,1178,1326,1207,39,387,100,900,1,1,38779620,499,-36.80,1.44,12,0.03,-35.00,894.00,1565,20221220,-17.70,947,20221013,36.01,1464,-12.02,20230518,956,34.73,20230327,1565,-17.70,20221220,947,36.01,20221013,1.27,N,353190,100,38 억,,1055191,N,N,0,N,00,N
20230705,161008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-52,5,-3.87,187243764,142310,153.85,1346,1359,1240,1748,942,1345,1315.86,2.82,0,-36209,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,501,-36.94,1.45,12,0.37,-35.00,894.00,1565,20221220,-17.38,947,20221013,36.54,1464,-11.68,20230518,956,35.25,20230327,1565,-17.38,20221220,947,36.54,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,151004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1312,-33,5,-2.45,175118019,132934,143.71,1346,1359,1240,1748,942,1345,1317.33,2.82,0,-31245,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,509,-37.49,1.47,12,0.34,-35.00,894.00,1565,20221220,-16.17,947,20221013,38.54,1464,-10.38,20230518,956,37.24,20230327,1565,-16.17,20221220,947,38.54,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,140953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1294,-51,5,-3.79,150824923,114392,123.67,1346,1359,1240,1748,942,1345,1318.49,2.82,0,-22708,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,502,-36.97,1.45,12,0.29,-35.00,894.00,1565,20221220,-17.32,947,20221013,36.64,1464,-11.61,20230518,956,35.36,20230327,1565,-17.32,20221220,947,36.64,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,130956,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,-24,5,-1.78,117925046,89160,96.39,1346,1359,1240,1748,942,1345,1322.62,2.82,0,-21242,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,512,-37.74,1.48,12,0.23,-35.00,894.00,1565,20221220,-15.59,947,20221013,39.49,1464,-9.77,20230518,956,38.18,20230327,1565,-15.59,20221220,947,39.49,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,120954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,-24,5,-1.78,110095528,83239,89.99,1346,1359,1240,1748,942,1345,1322.64,2.82,0,-17112,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,512,-37.74,1.48,12,0.21,-35.00,894.00,1565,20221220,-15.59,947,20221013,39.49,1464,-9.77,20230518,956,38.18,20230327,1565,-15.59,20221220,947,39.49,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,111005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1327,-18,5,-1.34,96588353,73016,78.94,1346,1359,1240,1748,942,1345,1322.84,2.82,0,-15166,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,515,-37.91,1.48,12,0.19,-35.00,894.00,1565,20221220,-15.21,947,20221013,40.13,1464,-9.36,20230518,956,38.81,20230327,1565,-15.21,20221220,947,40.13,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,100957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1329,-16,5,-1.19,44284570,32990,35.66,1346,1359,1329,1748,942,1345,1342.36,2.82,0,-6387,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,515,-37.97,1.49,12,0.09,-35.00,894.00,1565,20221220,-15.08,947,20221013,40.34,1464,-9.22,20230518,956,39.02,20230327,1565,-15.08,20221220,947,40.34,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230705,090955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1350,5,2,0.37,2144822,1590,1.72,1346,1359,1346,1748,942,1345,1348.94,2.82,0,-217,1377,1361,1342,1326,1307,1351,1316,39,403,100,940,1,1,38779620,524,-38.57,1.51,12,0.00,-35.00,894.00,1565,20221220,-13.74,947,20221013,42.56,1464,-7.79,20230518,956,41.21,20230327,1565,-13.74,20221220,947,42.56,20221013,1.32,N,353190,100,38 억,,1093444,N,N,0,N,00,N
20230704,160951,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1345,14,2,1.05,123744045,92401,30.95,1358,1358,1323,1730,932,1331,1339.21,2.84,0,-9108,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,522,-38.43,1.50,12,0.24,-35.00,894.00,1565,20221220,-14.06,947,20221013,42.03,1464,-8.13,20230518,956,40.69,20230327,1565,-14.06,20221220,947,42.03,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,150940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1347,16,2,1.20,120666461,90114,30.18,1358,1358,1323,1730,932,1331,1339.04,2.84,0,-9517,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,522,-38.49,1.51,12,0.23,-35.00,894.00,1565,20221220,-13.93,947,20221013,42.24,1464,-7.99,20230518,956,40.90,20230327,1565,-13.93,20221220,947,42.24,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,140945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1342,11,2,0.83,115991278,86636,29.02,1358,1358,1323,1730,932,1331,1338.83,2.84,0,-9647,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,520,-38.34,1.50,12,0.22,-35.00,894.00,1565,20221220,-14.25,947,20221013,41.71,1464,-8.33,20230518,956,40.38,20230327,1565,-14.25,20221220,947,41.71,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,130933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1341,10,2,0.75,110917896,82848,27.75,1358,1358,1323,1730,932,1331,1338.81,2.84,0,-11855,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,520,-38.31,1.50,12,0.21,-35.00,894.00,1565,20221220,-14.31,947,20221013,41.61,1464,-8.40,20230518,956,40.27,20230327,1565,-14.31,20221220,947,41.61,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,120945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1333,2,2,0.15,106894826,79853,26.75,1358,1358,1323,1730,932,1331,1338.65,2.84,0,-11592,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,517,-38.09,1.49,12,0.21,-35.00,894.00,1565,20221220,-14.82,947,20221013,40.76,1464,-8.95,20230518,956,39.44,20230327,1565,-14.82,20221220,947,40.76,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,110938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-1,5,-0.08,74751266,55682,18.65,1358,1358,1327,1730,932,1331,1342.47,2.84,0,-8931,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,516,-38.00,1.49,12,0.14,-35.00,894.00,1565,20221220,-15.02,947,20221013,40.44,1464,-9.15,20230518,956,39.12,20230327,1565,-15.02,20221220,947,40.44,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,100932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1331,0,3,0.00,65071419,48404,16.21,1358,1358,1331,1730,932,1331,1344.34,2.84,0,-11008,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,516,-38.03,1.49,12,0.12,-35.00,894.00,1565,20221220,-14.95,947,20221013,40.55,1464,-9.08,20230518,956,39.23,20230327,1565,-14.95,20221220,947,40.55,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230704,090932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1354,23,2,1.73,20727003,15322,5.13,1358,1358,1346,1730,932,1331,1352.76,2.84,0,-1782,1407,1369,1320,1282,1233,1388,1301,39,399,100,930,1,1,38779620,525,-38.69,1.51,12,0.04,-35.00,894.00,1565,20221220,-13.48,947,20221013,42.98,1464,-7.51,20230518,956,41.63,20230327,1565,-13.48,20221220,947,42.98,20221013,1.47,N,353190,100,38 억,,1102675,N,N,0,N,00,N
20230703,160923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1331,79,2,6.31,395410266,298442,118.15,1274,1358,1271,1627,877,1252,1324.90,2.57,0,106532,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,516,-38.03,1.49,12,0.77,-35.00,894.00,1565,20221220,-14.95,947,20221013,40.55,1464,-9.08,20230518,956,39.23,20230327,1565,-14.95,20221220,947,40.55,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,150933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,78,2,6.23,376878252,284407,112.59,1274,1358,1271,1627,877,1252,1325.14,2.57,0,106844,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,516,-38.00,1.49,12,0.73,-35.00,894.00,1565,20221220,-15.02,947,20221013,40.44,1464,-9.15,20230518,956,39.12,20230327,1565,-15.02,20221220,947,40.44,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,140932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1319,67,2,5.35,347077952,261870,103.67,1274,1358,1271,1627,877,1252,1325.38,2.57,0,103997,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,512,-37.69,1.48,12,0.68,-35.00,894.00,1565,20221220,-15.72,947,20221013,39.28,1464,-9.90,20230518,956,37.97,20230327,1565,-15.72,20221220,947,39.28,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,130926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1325,73,2,5.83,335431000,253065,100.19,1274,1358,1271,1627,877,1252,1325.47,2.57,0,104746,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,514,-37.86,1.48,12,0.65,-35.00,894.00,1565,20221220,-15.34,947,20221013,39.92,1464,-9.49,20230518,956,38.60,20230327,1565,-15.34,20221220,947,39.92,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,120932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1331,79,2,6.31,313832303,236840,93.76,1274,1358,1271,1627,877,1252,1325.08,2.57,0,101268,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,516,-38.03,1.49,12,0.61,-35.00,894.00,1565,20221220,-14.95,947,20221013,40.55,1464,-9.08,20230518,956,39.23,20230327,1565,-14.95,20221220,947,40.55,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,110926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1341,89,2,7.11,302003351,227960,90.25,1274,1358,1271,1627,877,1252,1324.81,2.57,0,98504,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,520,-38.31,1.50,12,0.59,-35.00,894.00,1565,20221220,-14.31,947,20221013,41.61,1464,-8.40,20230518,956,40.27,20230327,1565,-14.31,20221220,947,41.61,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,100913,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,78,2,6.23,197417441,148925,58.96,1274,1358,1271,1627,877,1252,1325.62,2.57,0,56439,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,516,-38.00,1.49,12,0.38,-35.00,894.00,1565,20221220,-15.02,947,20221013,40.44,1464,-9.15,20230518,956,39.12,20230327,1565,-15.02,20221220,947,40.44,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N
20230703,090923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1318,66,2,5.27,46266666,35583,14.09,1274,1318,1271,1627,877,1252,1300.25,2.57,0,15638,1372,1312,1281,1221,1190,1296,1205,39,375,100,870,1,1,38779620,511,-37.66,1.47,12,0.09,-35.00,894.00,1565,20221220,-15.78,947,20221013,39.18,1464,-9.97,20230518,956,37.87,20230327,1565,-15.78,20221220,947,39.18,20221013,1.49,N,353190,100,38 억,,996812,N,N,0,N,00,N