KissMeData/009780/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	160243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	60	2	1.04	358919330	61346	131.47	5750	5940	5730	7480	4040	5760	5850.74	1.84	0	4260	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1024	5.65	0.77	12	0.35	1030.00	7565.00	8900	20230703	-34.61	4975	20220930	16.98	8900	-34.61	20230703	5220	11.49	20230421	8900	-34.61	20230703	4975	16.98	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
3	20230731	150243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	180	2	3.12	324746970	55498	118.94	5750	5940	5730	7480	4040	5760	5851.51	1.84	0	4762	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1045	5.77	0.79	12	0.32	1030.00	7565.00	8900	20230703	-33.26	4975	20220930	19.40	8900	-33.26	20230703	5220	13.79	20230421	8900	-33.26	20230703	4975	19.40	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
4	20230731	140242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	140	2	2.43	220562890	37808	81.03	5750	5910	5730	7480	4040	5760	5833.76	1.84	0	8130	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1038	5.73	0.78	12	0.21	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
5	20230731	130243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	110	2	1.91	187906450	32252	69.12	5750	5890	5730	7480	4040	5760	5826.20	1.84	0	7132	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1033	5.70	0.78	12	0.18	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
6	20230731	120246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	120	2	2.08	174263900	29929	64.14	5750	5890	5730	7480	4040	5760	5822.58	1.84	0	6458	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1035	5.71	0.78	12	0.17	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
7	20230731	110245	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	90	2	1.56	118088840	20354	43.62	5750	5860	5730	7480	4040	5760	5801.75	1.84	0	3733	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1030	5.68	0.77	12	0.12	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
8	20230731	100245	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	90	2	1.56	80312240	13884	29.75	5750	5860	5730	7480	4040	5760	5784.52	1.84	0	1568	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1030	5.68	0.77	12	0.08	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
9	20230731	090243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-10	5	-0.17	3220000	560	1.20	5750	5750	5750	7480	4040	5760	5750.00	1.84	0	-119	5900	5830	5730	5660	5560	5865	5695	88	1720	500	3910	10	1	17600000	1012	5.58	0.76	12	0.00	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	1.95	N	009780	500	88 억		323389	N	N	0	N	00	N
10	20230728	160244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	90	2	1.59	261869500	45590	46.59	5650	5800	5630	7370	3970	5670	5744.01	1.81	0	5030	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1014	5.59	0.76	12	0.26	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
11	20230728	150243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	100	2	1.76	241756590	42094	43.01	5650	5800	5630	7370	3970	5670	5743.26	1.81	0	4615	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1016	5.60	0.76	12	0.24	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
12	20230728	140242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	110	2	1.94	200868920	35007	35.77	5650	5800	5630	7370	3970	5670	5737.96	1.81	0	2917	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1017	5.61	0.76	12	0.20	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
13	20230728	130243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	120	2	2.12	188840860	32921	33.64	5650	5800	5630	7370	3970	5670	5736.18	1.81	0	2912	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1019	5.62	0.77	12	0.19	1030.00	7565.00	8900	20230703	-34.94	4975	20220930	16.38	8900	-34.94	20230703	5220	10.92	20230421	8900	-34.94	20230703	4975	16.38	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
14	20230728	120242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	110	2	1.94	170177080	29689	30.34	5650	5800	5630	7370	3970	5670	5731.99	1.81	0	2716	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1017	5.61	0.76	12	0.17	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
15	20230728	110244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	90	2	1.59	120406730	21079	21.54	5650	5780	5630	7370	3970	5670	5712.17	1.81	0	3467	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1014	5.59	0.76	12	0.12	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
16	20230728	100242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	40	2	0.71	70355680	12358	12.63	5650	5730	5630	7370	3970	5670	5693.13	1.81	0	-851	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	1005	5.54	0.75	12	0.07	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
17	20230728	090243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-40	5	-0.71	5418080	959	0.98	5650	5650	5630	7370	3970	5670	5649.72	1.81	0	39	5916	5792	5636	5512	5356	5855	5575	88	1700	500	3850	10	1	17600000	991	5.47	0.74	12	0.01	1030.00	7565.00	8900	20230703	-36.74	4975	20220930	13.17	8900	-36.74	20230703	5220	7.85	20230421	8900	-36.74	20230703	4975	13.17	20220930	2.10	N	009780	500	88 억		318853	N	N	0	N	00	N
18	20230727	160243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	110	2	1.98	550306920	97177	40.72	5480	5760	5480	7220	3900	5560	5662.87	1.76	36554	9151	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	998	5.50	0.75	12	0.55	1030.00	7565.00	8900	20230703	-36.29	4975	20220930	13.97	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	4975	13.97	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
19	20230727	150241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	150	2	2.70	445548340	78658	32.96	5480	5760	5480	7220	3900	5560	5664.37	1.76	36554	2395	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	1005	5.54	0.75	12	0.45	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
20	20230727	140241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	190	2	3.42	394334980	69681	29.20	5480	5750	5480	7220	3900	5560	5659.15	1.76	36554	1687	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	1012	5.58	0.76	12	0.40	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
21	20230727	130242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	130	2	2.34	309373830	54844	22.98	5480	5730	5480	7220	3900	5560	5640.98	1.76	36554	3495	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	1001	5.52	0.75	12	0.31	1030.00	7565.00	8900	20230703	-36.07	4975	20220930	14.37	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	4975	14.37	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
22	20230727	120242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	130	2	2.34	288923820	51235	21.47	5480	5730	5480	7220	3900	5560	5639.19	1.76	36554	1724	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	1001	5.52	0.75	12	0.29	1030.00	7565.00	8900	20230703	-36.07	4975	20220930	14.37	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	4975	14.37	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
23	20230727	110242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	150	2	2.70	261152330	46343	19.42	5480	5730	5480	7220	3900	5560	5635.21	1.76	36554	1537	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	1005	5.54	0.75	12	0.26	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
24	20230727	100242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	80	2	1.44	187146400	33351	13.98	5480	5690	5480	7220	3900	5560	5611.42	1.76	36554	2283	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	993	5.48	0.75	12	0.19	1030.00	7565.00	8900	20230703	-36.63	4975	20220930	13.37	8900	-36.63	20230703	5220	8.05	20230421	8900	-36.63	20230703	4975	13.37	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
25	20230727	090242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	110	2	1.98	33901120	6151	2.58	5480	5670	5480	7220	3900	5560	5511.48	1.76	36554	2201	5946	5752	5606	5412	5266	5680	5340	88	1660	500	3780	10	1	17600000	998	5.50	0.75	12	0.03	1030.00	7565.00	8900	20230703	-36.29	4975	20220930	13.97	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	4975	13.97	20220930	2.15	N	009780	500	88 억		309702	N	N	0	N	00	N
26	20230726	160241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	-220	5	-3.81	1323559340	236918	246.77	5740	5800	5460	7510	4050	5780	5586.65	1.55	0	36660	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	979	5.40	0.73	12	1.35	1030.00	7565.00	8900	20230703	-37.53	4975	20220930	11.76	8900	-37.53	20230703	5220	6.51	20230421	8900	-37.53	20230703	4975	11.76	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
27	20230726	150243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-190	5	-3.29	1224423210	219078	228.19	5740	5800	5460	7510	4050	5780	5588.98	1.55	0	31487	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	984	5.43	0.74	12	1.24	1030.00	7565.00	8900	20230703	-37.19	4975	20220930	12.36	8900	-37.19	20230703	5220	7.09	20230421	8900	-37.19	20230703	4975	12.36	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
28	20230726	140242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	-270	5	-4.67	1128633150	201891	210.29	5740	5800	5460	7510	4050	5780	5590.31	1.55	0	28714	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	970	5.35	0.73	12	1.15	1030.00	7565.00	8900	20230703	-38.09	4975	20220930	10.75	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	4975	10.75	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
29	20230726	130240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	-260	5	-4.50	921820870	164321	171.15	5740	5800	5470	7510	4050	5780	5609.88	1.55	0	30625	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	972	5.36	0.73	12	0.93	1030.00	7565.00	8900	20230703	-37.98	4975	20220930	10.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	4975	10.95	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
30	20230726	120241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	-180	5	-3.11	631684370	111824	116.47	5740	5800	5550	7510	4050	5780	5648.92	1.55	0	21321	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	986	5.44	0.74	12	0.64	1030.00	7565.00	8900	20230703	-37.08	4975	20220930	12.56	8900	-37.08	20230703	5220	7.28	20230421	8900	-37.08	20230703	4975	12.56	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
31	20230726	110240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-130	5	-2.25	577927780	102255	106.51	5740	5800	5550	7510	4050	5780	5651.83	1.55	0	17238	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	994	5.49	0.75	12	0.58	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
32	20230726	100242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-120	5	-2.08	309550520	54354	56.61	5740	5800	5630	7510	4050	5780	5695.08	1.55	0	10503	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	996	5.50	0.75	12	0.31	1030.00	7565.00	8900	20230703	-36.40	4975	20220930	13.77	8900	-36.40	20230703	5220	8.43	20230421	8900	-36.40	20230703	4975	13.77	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
33	20230726	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	0	3	0.00	6156840	1070	1.11	5740	5780	5740	7510	4050	5780	5754.06	1.55	0	53	6066	5922	5846	5702	5626	5885	5665	88	1730	500	3930	10	1	17600000	1017	5.61	0.76	12	0.01	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.46	N	009780	500	88 억		273148	N	N	0	N	00	N
34	20230725	160239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-130	5	-2.20	533936250	91246	29.49	5850	5990	5770	7680	4140	5910	5851.86	1.54	0	2022	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1017	5.61	0.76	12	0.52	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
35	20230725	150237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-120	5	-2.03	480813130	82072	26.52	5850	5990	5790	7680	4140	5910	5858.43	1.54	0	-835	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1019	5.62	0.77	12	0.47	1030.00	7565.00	8900	20230703	-34.94	4975	20220930	16.38	8900	-34.94	20230703	5220	10.92	20230421	8900	-34.94	20230703	4975	16.38	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
36	20230725	140238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-30	5	-0.51	334762410	57005	18.42	5850	5990	5830	7680	4140	5910	5872.51	1.54	0	2813	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1035	5.71	0.78	12	0.32	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
37	20230725	130239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-40	5	-0.68	294263060	50111	16.19	5850	5990	5830	7680	4140	5910	5872.22	1.54	0	3581	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.28	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
38	20230725	120240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-20	5	-0.34	267502300	45560	14.72	5850	5990	5830	7680	4140	5910	5871.43	1.54	0	3446	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1037	5.72	0.78	12	0.26	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
39	20230725	110239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-20	5	-0.34	205692770	35041	11.32	5850	5990	5830	7680	4140	5910	5870.06	1.54	0	542	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1037	5.72	0.78	12	0.20	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
40	20230725	100239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-60	5	-1.02	145824710	24843	8.03	5850	5990	5830	7680	4140	5910	5869.85	1.54	0	6	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1030	5.68	0.77	12	0.14	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
41	20230725	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-40	5	-0.68	19719600	3367	1.09	5850	5910	5850	7680	4140	5910	5856.73	1.54	0	-224	6203	6056	5893	5746	5583	5975	5665	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.02	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.43	N	009780	500	88 억		271122	N	N	0	N	00	N
42	20230724	160239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-130	5	-2.15	1790131840	307080	226.04	6040	6040	5730	7850	4230	6040	5829.36	1.19	0	61712	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1040	5.74	0.78	12	1.74	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
43	20230724	150238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-190	5	-3.15	1689969120	290070	213.51	6040	6040	5730	7850	4230	6040	5826.07	1.19	0	63051	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1030	5.68	0.77	12	1.65	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
44	20230724	140236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-250	5	-4.14	1569682690	269386	198.29	6040	6040	5730	7850	4230	6040	5826.89	1.19	0	54886	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1019	5.62	0.77	12	1.53	1030.00	7565.00	8900	20230703	-34.94	4975	20220930	16.38	8900	-34.94	20230703	5220	10.92	20230421	8900	-34.94	20230703	4975	16.38	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
45	20230724	130239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-260	5	-4.30	1484026890	254586	187.40	6040	6040	5730	7850	4230	6040	5829.18	1.19	0	54266	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1017	5.61	0.76	12	1.45	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
46	20230724	120237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-270	5	-4.47	1415823000	242773	178.70	6040	6040	5730	7850	4230	6040	5831.88	1.19	0	51540	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1016	5.60	0.76	12	1.38	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
47	20230724	110239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-140	5	-2.32	607366840	103092	75.88	6040	6040	5820	7850	4230	6040	5891.50	1.19	0	-1361	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1038	5.73	0.78	12	0.59	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
48	20230724	100236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-160	5	-2.65	495692600	84049	61.87	6040	6040	5820	7850	4230	6040	5897.66	1.19	0	-2016	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1035	5.71	0.78	12	0.48	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
49	20230724	090237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	-80	5	-1.32	62689720	10434	7.68	6040	6040	5950	7850	4230	6040	6008.22	1.19	0	-6783	6240	6140	6060	5960	5880	6190	6010	88	1810	500	4100	10	1	17600000	1049	5.79	0.79	12	0.06	1030.00	7565.00	8900	20230703	-33.03	4975	20220930	19.80	8900	-33.03	20230703	5220	14.18	20230421	8900	-33.03	20230703	4975	19.80	20220930	2.73	N	009780	500	88 억		209495	N	N	0	N	00	N
50	20230721	160236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	30	2	0.50	813354520	133910	74.04	6020	6160	5980	7810	4210	6010	6074.03	1.17	0	3757	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1063	5.86	0.80	12	0.76	1030.00	7565.00	8900	20230703	-32.13	4975	20220930	21.41	8900	-32.13	20230703	5220	15.71	20230421	8900	-32.13	20230703	4975	21.41	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
51	20230721	150238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	0	3	0.00	748561820	123178	68.11	6020	6160	5980	7810	4210	6010	6077.13	1.17	0	6248	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1058	5.83	0.79	12	0.70	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
52	20230721	140236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	20	2	0.33	656982070	107949	59.69	6020	6160	5980	7810	4210	6010	6086.11	1.17	0	5703	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1061	5.85	0.80	12	0.61	1030.00	7565.00	8900	20230703	-32.25	4975	20220930	21.21	8900	-32.25	20230703	5220	15.52	20230421	8900	-32.25	20230703	4975	21.21	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
53	20230721	130236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	40	2	0.67	574105210	94240	52.11	6020	6160	5980	7810	4210	6010	6092.04	1.17	0	5237	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1065	5.87	0.80	12	0.54	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
54	20230721	120238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	60	2	1.00	468481390	76940	42.54	6020	6160	5980	7810	4210	6010	6089.02	1.17	0	2324	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1068	5.89	0.80	12	0.44	1030.00	7565.00	8900	20230703	-31.80	4975	20220930	22.01	8900	-31.80	20230703	5220	16.28	20230421	8900	-31.80	20230703	4975	22.01	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
55	20230721	110238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	120	2	2.00	399203780	65575	36.26	6020	6160	5980	7810	4210	6010	6087.86	1.17	0	1498	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1079	5.95	0.81	12	0.37	1030.00	7565.00	8900	20230703	-31.12	4975	20220930	23.22	8900	-31.12	20230703	5220	17.43	20230421	8900	-31.12	20230703	4975	23.22	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
56	20230721	100238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	100	2	1.66	272507140	44799	24.77	6020	6140	5980	7810	4210	6010	6083.05	1.17	0	-2405	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1075	5.93	0.81	12	0.25	1030.00	7565.00	8900	20230703	-31.35	4975	20220930	22.81	8900	-31.35	20230703	5220	17.05	20230421	8900	-31.35	20230703	4975	22.81	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
57	20230721	090238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-10	5	-0.17	30788240	5118	2.83	6020	6080	5980	7810	4210	6010	6015.79	1.17	0	-1542	6336	6172	6076	5912	5816	6125	5865	88	1800	500	4080	10	1	17600000	1056	5.83	0.79	12	0.03	1030.00	7565.00	8900	20230703	-32.58	4975	20220930	20.60	8900	-32.58	20230703	5220	14.94	20230421	8900	-32.58	20230703	4975	20.60	20220930	2.75	N	009780	500	88 억		205550	N	N	0	N	00	N
58	20230720	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-170	5	-2.75	1079816160	178348	61.02	6180	6240	5980	8030	4330	6180	6053.20	1.14	0	5460	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1058	5.83	0.79	12	1.01	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
59	20230720	150236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-160	5	-2.59	910494790	150157	51.37	6180	6240	6010	8030	4330	6180	6062.13	1.14	0	115	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1060	5.84	0.80	12	0.85	1030.00	7565.00	8900	20230703	-32.36	4975	20220930	21.01	8900	-32.36	20230703	5220	15.33	20230421	8900	-32.36	20230703	4975	21.01	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
60	20230720	140236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	-130	5	-2.10	712196950	117253	40.12	6180	6240	6010	8030	4330	6180	6072.28	1.14	0	-4954	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1065	5.87	0.80	12	0.67	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
61	20230720	130236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	-110	5	-1.78	643578500	105928	36.24	6180	6240	6010	8030	4330	6180	6073.72	1.14	0	-5557	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1068	5.89	0.80	12	0.60	1030.00	7565.00	8900	20230703	-31.80	4975	20220930	22.01	8900	-31.80	20230703	5220	16.28	20230421	8900	-31.80	20230703	4975	22.01	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
62	20230720	120238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-90	5	-1.46	598136360	98434	33.68	6180	6240	6010	8030	4330	6180	6074.49	1.14	0	-5862	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1072	5.91	0.81	12	0.56	1030.00	7565.00	8900	20230703	-31.57	4975	20220930	22.41	8900	-31.57	20230703	5220	16.67	20230421	8900	-31.57	20230703	4975	22.41	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
63	20230720	110236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	-130	5	-2.10	525697600	86511	29.60	6180	6240	6010	8030	4330	6180	6074.34	1.14	0	-5521	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1065	5.87	0.80	12	0.49	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
64	20230720	100234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	-150	5	-2.43	402793980	66115	22.62	6180	6240	6010	8030	4330	6180	6089.73	1.14	0	-3941	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1061	5.85	0.80	12	0.38	1030.00	7565.00	8900	20230703	-32.25	4975	20220930	21.21	8900	-32.25	20230703	5220	15.52	20230421	8900	-32.25	20230703	4975	21.21	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
65	20230720	090235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-40	5	-0.65	46580890	7552	2.58	6180	6180	6120	8030	4330	6180	6164.00	1.14	0	-534	6413	6296	6133	6016	5853	6355	6075	88	1850	500	4200	10	1	17600000	1081	5.96	0.81	12	0.04	1030.00	7565.00	8900	20230703	-31.01	4975	20220930	23.42	8900	-31.01	20230703	5220	17.62	20230421	8900	-31.01	20230703	4975	23.42	20220930	2.82	N	009780	500	88 억		200091	N	N	0	N	00	N
66	20230719	160240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	180	2	3.00	1763103170	288274	99.01	6010	6250	5970	7800	4200	6000	6115.95	1.10	0	7525	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1088	6.00	0.82	12	1.64	1030.00	7565.00	8900	20230703	-30.56	4975	20220930	24.22	8900	-30.56	20230703	5220	18.39	20230421	8900	-30.56	20230703	4975	24.22	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
67	20230719	150238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	180	2	3.00	1673752190	273827	94.04	6010	6250	5970	7800	4200	6000	6112.45	1.10	0	7807	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1088	6.00	0.82	12	1.56	1030.00	7565.00	8900	20230703	-30.56	4975	20220930	24.22	8900	-30.56	20230703	5220	18.39	20230421	8900	-30.56	20230703	4975	24.22	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
68	20230719	140239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	220	2	3.67	1520462810	249104	85.55	6010	6250	5970	7800	4200	6000	6103.74	1.10	0	9686	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1095	6.04	0.82	12	1.42	1030.00	7565.00	8900	20230703	-30.11	4975	20220930	25.03	8900	-30.11	20230703	5220	19.16	20230421	8900	-30.11	20230703	4975	25.03	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
69	20230719	130237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	180	2	3.00	1365241920	224063	76.95	6010	6210	5970	7800	4200	6000	6093.13	1.10	0	6734	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1088	6.00	0.82	12	1.27	1030.00	7565.00	8900	20230703	-30.56	4975	20220930	24.22	8900	-30.56	20230703	5220	18.39	20230421	8900	-30.56	20230703	4975	24.22	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
70	20230719	120238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	120	2	2.00	1210877810	199032	68.36	6010	6210	5970	7800	4200	6000	6083.84	1.10	0	4868	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1077	5.94	0.81	12	1.13	1030.00	7565.00	8900	20230703	-31.24	4975	20220930	23.02	8900	-31.24	20230703	5220	17.24	20230421	8900	-31.24	20230703	4975	23.02	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
71	20230719	110238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	160	2	2.67	1088700770	179087	61.51	6010	6210	5970	7800	4200	6000	6079.18	1.10	0	8982	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1084	5.98	0.81	12	1.02	1030.00	7565.00	8900	20230703	-30.79	4975	20220930	23.82	8900	-30.79	20230703	5220	18.01	20230421	8900	-30.79	20230703	4975	23.82	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
72	20230719	100237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	30	2	0.50	542770570	90251	31.00	6010	6080	5970	7800	4200	6000	6014.02	1.10	0	5737	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1061	5.85	0.80	12	0.51	1030.00	7565.00	8900	20230703	-32.25	4975	20220930	21.21	8900	-32.25	20230703	5220	15.52	20230421	8900	-32.25	20230703	4975	21.21	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
73	20230719	090239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	10	2	0.17	55073570	9138	3.14	6010	6050	6010	7800	4200	6000	6026.94	1.10	0	-1377	6246	6122	6036	5912	5826	6080	5870	88	1800	500	4080	10	1	17600000	1058	5.83	0.79	12	0.05	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	2.80	N	009780	500	88 억		193146	N	N	0	N	00	N
74	20230718	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-90	5	-1.48	1701035030	282311	80.94	6050	6160	5950	7910	4270	6090	6025.49	1.00	0	17249	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1056	5.83	0.79	12	1.60	1030.00	7565.00	8900	20230703	-32.58	4975	20220930	20.60	8900	-32.58	20230703	5220	14.94	20230421	8900	-32.58	20230703	4975	20.60	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
75	20230718	150237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-80	5	-1.31	1478935660	245319	70.33	6050	6160	5950	7910	4270	6090	6028.60	1.00	0	12638	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1058	5.83	0.79	12	1.39	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
76	20230718	140235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	-40	5	-0.66	1222380700	202576	58.08	6050	6160	5950	7910	4270	6090	6034.16	1.00	0	11202	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1065	5.87	0.80	12	1.15	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
77	20230718	130237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	-100	5	-1.64	1008449590	167077	47.90	6050	6160	5950	7910	4270	6090	6035.81	1.00	0	9282	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1054	5.82	0.79	12	0.95	1030.00	7565.00	8900	20230703	-32.70	4975	20220930	20.40	8900	-32.70	20230703	5220	14.75	20230421	8900	-32.70	20230703	4975	20.40	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
78	20230718	120237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-110	5	-1.81	908305810	150289	43.09	6050	6160	5960	7910	4270	6090	6043.70	1.00	0	6782	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1052	5.81	0.79	12	0.85	1030.00	7565.00	8900	20230703	-32.81	4975	20220930	20.20	8900	-32.81	20230703	5220	14.56	20230421	8900	-32.81	20230703	4975	20.20	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
79	20230718	110236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-80	5	-1.31	664143950	109494	31.39	6050	6160	6000	7910	4270	6090	6065.55	1.00	0	3412	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1058	5.83	0.79	12	0.62	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
80	20230718	100235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-50	5	-0.82	459546290	75484	21.64	6050	6160	6010	7910	4270	6090	6087.99	1.00	0	2758	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1063	5.86	0.80	12	0.43	1030.00	7565.00	8900	20230703	-32.13	4975	20220930	21.41	8900	-32.13	20230703	5220	15.71	20230421	8900	-32.13	20230703	4975	21.41	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
81	20230718	090235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-10	5	-0.16	75475820	12456	3.57	6050	6090	6050	7910	4270	6090	6059.15	1.00	0	3760	6376	6232	6156	6012	5936	6195	5975	88	1820	500	4140	10	1	17600000	1070	5.90	0.80	12	0.07	1030.00	7565.00	8900	20230703	-31.69	4975	20220930	22.21	8900	-31.69	20230703	5220	16.48	20230421	8900	-31.69	20230703	4975	22.21	20220930	3.69	N	009780	500	88 억		175876	N	N	0	N	00	N
82	20230717	160236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-210	5	-3.33	2085652170	339904	18.85	6290	6300	6080	8190	4410	6300	6136.10	0.98	0	1527	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1072	5.91	0.81	12	1.93	1030.00	7565.00	8900	20230703	-31.57	4975	20220930	22.41	8900	-31.57	20230703	5220	16.67	20230421	8900	-31.57	20230703	4975	22.41	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
83	20230717	150235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-180	5	-2.86	1872959740	304996	16.91	6290	6300	6080	8190	4410	6300	6140.85	0.98	0	-2853	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1077	5.94	0.81	12	1.73	1030.00	7565.00	8900	20230703	-31.24	4975	20220930	23.02	8900	-31.24	20230703	5220	17.24	20230421	8900	-31.24	20230703	4975	23.02	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
84	20230717	140236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-190	5	-3.02	1687766940	274646	15.23	6290	6300	6080	8190	4410	6300	6145.16	0.98	0	-3713	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1075	5.93	0.81	12	1.56	1030.00	7565.00	8900	20230703	-31.35	4975	20220930	22.81	8900	-31.35	20230703	5220	17.05	20230421	8900	-31.35	20230703	4975	22.81	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
85	20230717	130234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-160	5	-2.54	1527946880	248508	13.78	6290	6300	6080	8190	4410	6300	6148.39	0.98	0	-2051	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1081	5.96	0.81	12	1.41	1030.00	7565.00	8900	20230703	-31.01	4975	20220930	23.42	8900	-31.01	20230703	5220	17.62	20230421	8900	-31.01	20230703	4975	23.42	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
86	20230717	120237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-190	5	-3.02	1424107300	231657	12.84	6290	6300	6080	8190	4410	6300	6147.38	0.98	0	-1464	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1075	5.93	0.81	12	1.32	1030.00	7565.00	8900	20230703	-31.35	4975	20220930	22.81	8900	-31.35	20230703	5220	17.05	20230421	8900	-31.35	20230703	4975	22.81	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
87	20230717	110234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-180	5	-2.86	1261962270	205134	11.37	6290	6300	6080	8190	4410	6300	6151.78	0.98	0	-2622	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1077	5.94	0.81	12	1.17	1030.00	7565.00	8900	20230703	-31.24	4975	20220930	23.02	8900	-31.24	20230703	5220	17.24	20230421	8900	-31.24	20230703	4975	23.02	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
88	20230717	100235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-170	5	-2.70	995402110	161807	8.97	6290	6300	6080	8190	4410	6300	6151.65	0.98	0	-2453	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1079	5.95	0.81	12	0.92	1030.00	7565.00	8900	20230703	-31.12	4975	20220930	23.22	8900	-31.12	20230703	5220	17.43	20230421	8900	-31.12	20230703	4975	23.22	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
89	20230717	090235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	-120	5	-1.90	222420640	35598	1.97	6290	6300	6180	8190	4410	6300	6247.90	0.98	0	5518	7286	6792	6516	6022	5746	6655	5885	88	1890	500	4280	10	1	17600000	1088	6.00	0.82	12	0.20	1030.00	7565.00	8900	20230703	-30.56	4975	20220930	24.22	8900	-30.56	20230703	5220	18.39	20230421	8900	-30.56	20230703	4975	24.22	20220930	3.05	N	009780	500	88 억		173255	N	N	0	N	00	N
90	20230714	160233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	-1390	5	-18.08	11727282970	1776828	142.19	6930	7010	6240	9990	5390	7690	6575.39	1.09	0	-18174	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1109	6.12	0.83	12	10.10	1030.00	7565.00	8900	20230703	-29.21	4975	20220930	26.63	8900	-29.21	20230703	5220	20.69	20230421	8900	-29.21	20230703	4975	26.63	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
91	20230714	150235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	-1390	5	-18.08	11038556650	1668145	133.49	6930	7010	6240	9990	5390	7690	6590.52	1.09	0	-18289	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1109	6.12	0.83	12	9.48	1030.00	7565.00	8900	20230703	-29.21	4975	20220930	26.63	8900	-29.21	20230703	5220	20.69	20230421	8900	-29.21	20230703	4975	26.63	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
92	20230714	140235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6380	-1310	5	-17.04	9956102750	1496068	119.72	6930	7010	6330	9990	5390	7690	6625.99	1.09	0	-19904	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1123	6.19	0.84	12	8.50	1030.00	7565.00	8900	20230703	-28.31	4975	20220930	28.24	8900	-28.31	20230703	5220	22.22	20230421	8900	-28.31	20230703	4975	28.24	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
93	20230714	130233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6480	-1210	5	-15.73	9063545270	1356563	108.56	6930	7010	6420	9990	5390	7690	6650.15	1.09	0	-18288	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1140	6.29	0.86	12	7.71	1030.00	7565.00	8900	20230703	-27.19	4975	20220930	30.25	8900	-27.19	20230703	5220	24.14	20230421	8900	-27.19	20230703	4975	30.25	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
94	20230714	120234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6550	-1140	5	-14.82	8243250590	1230227	98.45	6930	7010	6420	9990	5390	7690	6666.85	1.09	0	-18162	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1153	6.36	0.87	12	6.99	1030.00	7565.00	8900	20230703	-26.40	4975	20220930	31.66	8900	-26.40	20230703	5220	25.48	20230421	8900	-26.40	20230703	4975	31.66	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
95	20230714	110234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-1170	5	-15.21	7625873810	1136039	90.91	6930	7010	6420	9990	5390	7690	6676.49	1.09	0	-15149	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1148	6.33	0.86	12	6.45	1030.00	7565.00	8900	20230703	-26.74	4975	20220930	31.06	8900	-26.74	20230703	5220	24.90	20230421	8900	-26.74	20230703	4975	31.06	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
96	20230714	100236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6500	-1190	5	-15.47	6464732960	957306	76.61	6930	7010	6440	9990	5390	7690	6711.57	1.09	0	-17256	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1144	6.31	0.86	12	5.44	1030.00	7565.00	8900	20230703	-26.97	4975	20220930	30.65	8900	-26.97	20230703	5220	24.52	20230421	8900	-26.97	20230703	4975	30.65	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
97	20230714	090235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6750	-940	5	-12.22	2547082650	368474	29.49	6930	7010	6550	9990	5390	7690	6816.30	1.09	0	-1515	8016	7852	7676	7512	7336	7765	7425	88	2300	500	5220	10	1	17600000	1188	6.55	0.89	12	2.09	1030.00	7565.00	8900	20230703	-24.16	4975	20220930	35.68	8900	-24.16	20230703	5220	29.31	20230421	8900	-24.16	20230703	4975	35.68	20220930	3.23	N	009780	500	88 억		192341	N	N	0	N	00	N
98	20230713	160234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7690	-300	5	-3.75	6555534650	856200	33.36	7830	7840	7500	10380	5600	7990	7654.89	1.35	0	-54482	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1353	7.47	1.02	12	4.86	1030.00	7565.00	8900	20230703	-13.60	4975	20220930	54.57	8900	-13.60	20230703	5220	47.32	20230421	8900	-13.60	20230703	4975	54.57	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
99	20230713	150232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7620	-370	5	-4.63	5859519560	764563	29.79	7830	7840	7500	10380	5600	7990	7662.14	1.35	0	-56883	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1341	7.40	1.01	12	4.34	1030.00	7565.00	8900	20230703	-14.38	4975	20220930	53.17	8900	-14.38	20230703	5220	45.98	20230421	8900	-14.38	20230703	4975	53.17	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
100	20230713	140232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7610	-380	5	-4.76	5455365920	711712	27.73	7830	7840	7500	10380	5600	7990	7663.27	1.35	0	-54410	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1339	7.39	1.01	12	4.04	1030.00	7565.00	8900	20230703	-14.49	4975	20220930	52.96	8900	-14.49	20230703	5220	45.79	20230421	8900	-14.49	20230703	4975	52.96	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
101	20230713	130233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	-360	5	-4.51	4564335270	594240	23.16	7830	7840	7500	10380	5600	7990	7678.84	1.35	0	-49276	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1343	7.41	1.01	12	3.38	1030.00	7565.00	8900	20230703	-14.27	4975	20220930	53.37	8900	-14.27	20230703	5220	46.17	20230421	8900	-14.27	20230703	4975	53.37	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
102	20230713	120231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-340	5	-4.26	4264649520	554944	21.63	7830	7840	7500	10380	5600	7990	7682.59	1.35	0	-47492	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1346	7.43	1.01	12	3.15	1030.00	7565.00	8900	20230703	-14.04	4975	20220930	53.77	8900	-14.04	20230703	5220	46.55	20230421	8900	-14.04	20230703	4975	53.77	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
103	20230713	110234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-270	5	-3.38	3935028920	511976	19.95	7830	7840	7500	10380	5600	7990	7683.54	1.35	0	-44735	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1359	7.50	1.02	12	2.91	1030.00	7565.00	8900	20230703	-13.26	4975	20220930	55.18	8900	-13.26	20230703	5220	47.89	20230421	8900	-13.26	20230703	4975	55.18	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
104	20230713	100234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7640	-350	5	-4.38	3425230950	445686	17.37	7830	7840	7500	10380	5600	7990	7682.51	1.35	0	-38434	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1345	7.42	1.01	12	2.53	1030.00	7565.00	8900	20230703	-14.16	4975	20220930	53.57	8900	-14.16	20230703	5220	46.36	20230421	8900	-14.16	20230703	4975	53.57	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
105	20230713	090217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	-220	5	-2.75	901865200	116000	4.52	7830	7840	7650	10380	5600	7990	7766.91	1.35	0	-11243	8663	8326	7863	7526	7063	8495	7695	88	2390	500	5430	10	1	17600000	1368	7.54	1.03	12	0.66	1030.00	7565.00	8900	20230703	-12.70	4975	20220930	56.18	8900	-12.70	20230703	5220	48.85	20230421	8900	-12.70	20230703	4975	56.18	20220930	3.17	N	009780	500	88 억		237065	N	N	0	N	00	N
106	20230712	160231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7990	550	2	7.39	18999350070	2427537	429.04	7540	8200	7400	9670	5210	7440	7822.29	1.17	0	40332	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1406	7.76	1.06	12	13.79	1030.00	7565.00	8900	20230703	-10.22	4975	20220930	60.60	8900	-10.22	20230703	5220	53.07	20230421	8900	-10.22	20230703	4975	60.60	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
107	20230712	150231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	360	2	4.84	14895969810	1916732	338.76	7540	8100	7400	9670	5210	7440	7771.56	1.17	0	9722	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1373	7.57	1.03	12	10.89	1030.00	7565.00	8900	20230703	-12.36	4975	20220930	56.78	8900	-12.36	20230703	5220	49.43	20230421	8900	-12.36	20230703	4975	56.78	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
108	20230712	140229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	360	2	4.84	9370426990	1216277	214.96	7540	7870	7400	9670	5210	7440	7704.21	1.17	0	-2242	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1373	7.57	1.03	12	6.91	1030.00	7565.00	8900	20230703	-12.36	4975	20220930	56.78	8900	-12.36	20230703	5220	49.43	20230421	8900	-12.36	20230703	4975	56.78	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
109	20230712	130231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	320	2	4.30	7739999330	1007629	178.09	7540	7860	7400	9670	5210	7440	7681.42	1.17	0	-13468	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1366	7.53	1.03	12	5.73	1030.00	7565.00	8900	20230703	-12.81	4975	20220930	55.98	8900	-12.81	20230703	5220	48.66	20230421	8900	-12.81	20230703	4975	55.98	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
110	20230712	120231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	230	2	3.09	7042581460	917475	162.15	7540	7860	7400	9670	5210	7440	7676.07	1.17	0	-11397	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1350	7.45	1.01	12	5.21	1030.00	7565.00	8900	20230703	-13.82	4975	20220930	54.17	8900	-13.82	20230703	5220	46.93	20230421	8900	-13.82	20230703	4975	54.17	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
111	20230712	110231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	290	2	3.90	6252271410	814761	144.00	7540	7860	7400	9670	5210	7440	7673.78	1.17	0	-11091	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1360	7.50	1.02	12	4.63	1030.00	7565.00	8900	20230703	-13.15	4975	20220930	55.38	8900	-13.15	20230703	5220	48.08	20230421	8900	-13.15	20230703	4975	55.38	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
112	20230712	100233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7590	150	2	2.02	1874486440	248677	43.95	7540	7620	7400	9670	5210	7440	7537.88	1.17	0	-8998	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1336	7.37	1.00	12	1.41	1030.00	7565.00	8900	20230703	-14.72	4975	20220930	52.56	8900	-14.72	20230703	5220	45.40	20230421	8900	-14.72	20230703	4975	52.56	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
113	20230712	090231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7500	60	2	0.81	290672690	38649	6.83	7540	7580	7440	9670	5210	7440	7521.05	1.17	0	-11777	7700	7570	7420	7290	7140	7495	7215	88	2230	500	5050	10	1	17600000	1320	7.28	0.99	12	0.22	1030.00	7565.00	8900	20230703	-15.73	4975	20220930	50.75	8900	-15.73	20230703	5220	43.68	20230421	8900	-15.73	20230703	4975	50.75	20220930	3.14	N	009780	500	88 억		206043	N	N	0	N	00	N
114	20230711	160229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7440	-30	5	-0.40	4139875360	557583	62.38	7460	7550	7270	9710	5230	7470	7424.63	1.14	0	4654	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1309	7.22	0.98	12	3.17	1030.00	7565.00	8900	20230703	-16.40	4975	20220930	49.55	8900	-16.40	20230703	5220	42.53	20230421	8900	-16.40	20230703	4975	49.55	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
115	20230711	150229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7410	-60	5	-0.80	3798849260	511819	57.26	7460	7550	7270	9710	5230	7470	7422.20	1.14	0	11149	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1304	7.19	0.98	12	2.91	1030.00	7565.00	8900	20230703	-16.74	4975	20220930	48.94	8900	-16.74	20230703	5220	41.95	20230421	8900	-16.74	20230703	4975	48.94	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
116	20230711	140228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7350	-120	5	-1.61	3326789970	447411	50.05	7460	7550	7310	9710	5230	7470	7435.61	1.14	0	5509	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1294	7.14	0.97	12	2.54	1030.00	7565.00	8900	20230703	-17.42	4975	20220930	47.74	8900	-17.42	20230703	5220	40.80	20230421	8900	-17.42	20230703	4975	47.74	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
117	20230711	130227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7470	0	3	0.00	2643737150	354723	39.68	7460	7550	7350	9710	5230	7470	7452.94	1.14	0	8912	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1315	7.25	0.99	12	2.02	1030.00	7565.00	8900	20230703	-16.07	4975	20220930	50.15	8900	-16.07	20230703	5220	43.10	20230421	8900	-16.07	20230703	4975	50.15	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
118	20230711	120229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7480	10	2	0.13	2395120570	321373	35.95	7460	7550	7350	9710	5230	7470	7452.75	1.14	0	15340	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1316	7.26	0.99	12	1.83	1030.00	7565.00	8900	20230703	-15.96	4975	20220930	50.35	8900	-15.96	20230703	5220	43.30	20230421	8900	-15.96	20230703	4975	50.35	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
119	20230711	110230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7450	-20	5	-0.27	2104441650	282383	31.59	7460	7550	7350	9710	5230	7470	7452.41	1.14	0	17074	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1311	7.23	0.98	12	1.60	1030.00	7565.00	8900	20230703	-16.29	4975	20220930	49.75	8900	-16.29	20230703	5220	42.72	20230421	8900	-16.29	20230703	4975	49.75	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
120	20230711	100230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7500	30	2	0.40	1567501270	210595	23.56	7460	7550	7350	9710	5230	7470	7443.14	1.14	0	16488	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1320	7.28	0.99	12	1.20	1030.00	7565.00	8900	20230703	-15.73	4975	20220930	50.75	8900	-15.73	20230703	5220	43.68	20230421	8900	-15.73	20230703	4975	50.75	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
121	20230711	090229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7460	-10	5	-0.13	142238690	19084	2.13	7460	7470	7410	9710	5230	7470	7452.83	1.14	0	-2351	7716	7592	7396	7272	7076	7655	7335	88	2240	500	5070	10	1	17600000	1313	7.24	0.99	12	0.11	1030.00	7565.00	8900	20230703	-16.18	4975	20220930	49.95	8900	-16.18	20230703	5220	42.91	20230421	8900	-16.18	20230703	4975	49.95	20220930	2.88	N	009780	500	88 억		201386	N	N	0	N	00	N
122	20230710	160229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7470	240	2	3.32	6400832330	866694	110.83	7230	7520	7200	9390	5070	7230	7385.74	1.24	0	-18398	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1315	7.25	0.99	12	4.92	1030.00	7565.00	8900	20230703	-16.07	4975	20220930	50.15	8900	-16.07	20230703	5220	43.10	20230421	8900	-16.07	20230703	4975	50.15	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
123	20230710	150228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7410	180	2	2.49	5936570250	804122	102.83	7230	7520	7200	9390	5070	7230	7383.82	1.24	0	-12398	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1304	7.19	0.98	12	4.57	1030.00	7565.00	8900	20230703	-16.74	4975	20220930	48.94	8900	-16.74	20230703	5220	41.95	20230421	8900	-16.74	20230703	4975	48.94	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
124	20230710	140226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7370	140	2	1.94	5383594220	729473	93.28	7230	7520	7200	9390	5070	7230	7381.36	1.24	0	-15447	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1297	7.16	0.97	12	4.14	1030.00	7565.00	8900	20230703	-17.19	4975	20220930	48.14	8900	-17.19	20230703	5220	41.19	20230421	8900	-17.19	20230703	4975	48.14	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
125	20230710	130225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7340	110	2	1.52	5200508570	704673	90.11	7230	7520	7200	9390	5070	7230	7381.32	1.24	0	-16401	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1292	7.13	0.97	12	4.00	1030.00	7565.00	8900	20230703	-17.53	4975	20220930	47.54	8900	-17.53	20230703	5220	40.61	20230421	8900	-17.53	20230703	4975	47.54	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
126	20230710	120229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7340	110	2	1.52	5060206390	685592	87.67	7230	7520	7200	9390	5070	7230	7382.12	1.24	0	-16446	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1292	7.13	0.97	12	3.90	1030.00	7565.00	8900	20230703	-17.53	4975	20220930	47.54	8900	-17.53	20230703	5220	40.61	20230421	8900	-17.53	20230703	4975	47.54	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
127	20230710	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7340	110	2	1.52	4847835400	656700	83.97	7230	7520	7200	9390	5070	7230	7383.52	1.24	0	-16300	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1292	7.13	0.97	12	3.73	1030.00	7565.00	8900	20230703	-17.53	4975	20220930	47.54	8900	-17.53	20230703	5220	40.61	20230421	8900	-17.53	20230703	4975	47.54	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
128	20230710	100228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7330	100	2	1.38	4084454500	551938	70.58	7230	7520	7220	9390	5070	7230	7402.08	1.24	0	-22546	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1290	7.12	0.97	12	3.14	1030.00	7565.00	8900	20230703	-17.64	4975	20220930	47.34	8900	-17.64	20230703	5220	40.42	20230421	8900	-17.64	20230703	4975	47.34	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
129	20230710	090228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7330	100	2	1.38	307744690	42327	5.41	7230	7340	7220	9390	5070	7230	7277.37	1.24	0	1598	7523	7376	7213	7066	6903	7450	7140	88	2160	500	4910	10	1	17600000	1290	7.12	0.97	12	0.24	1030.00	7565.00	8900	20230703	-17.64	4975	20220930	47.34	8900	-17.64	20230703	5220	40.42	20230421	8900	-17.64	20230703	4975	47.34	20220930	3.03	N	009780	500	88 억		218783	N	N	0	N	00	N
130	20230707	160226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7230	90	2	1.26	5534813840	765701	62.26	7140	7360	7050	9280	5000	7140	7228.42	1.53	0	-49571	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1272	7.02	0.96	12	4.35	1030.00	7565.00	8900	20230703	-18.76	4975	20220930	45.33	8900	-18.76	20230703	5220	38.51	20230421	8900	-18.76	20230703	4975	45.33	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
131	20230707	150228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7170	30	2	0.42	5137230240	710425	57.76	7140	7360	7050	9280	5000	7140	7231.21	1.53	0	-53809	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1262	6.96	0.95	12	4.04	1030.00	7565.00	8900	20230703	-19.44	4975	20220930	44.12	8900	-19.44	20230703	5220	37.36	20230421	8900	-19.44	20230703	4975	44.12	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
132	20230707	140230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7210	70	2	0.98	4692403250	648224	52.71	7140	7360	7050	9280	5000	7140	7238.86	1.53	0	-57688	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1269	7.00	0.95	12	3.68	1030.00	7565.00	8900	20230703	-18.99	4975	20220930	44.92	8900	-18.99	20230703	5220	38.12	20230421	8900	-18.99	20230703	4975	44.92	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
133	20230707	130229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7330	190	2	2.66	3477988120	482006	39.19	7140	7340	7050	9280	5000	7140	7215.66	1.53	0	-45433	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1290	7.12	0.97	12	2.74	1030.00	7565.00	8900	20230703	-17.64	4975	20220930	47.34	8900	-17.64	20230703	5220	40.42	20230421	8900	-17.64	20230703	4975	47.34	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
134	20230707	120228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7240	100	2	1.40	2655230360	369077	30.01	7140	7290	7050	9280	5000	7140	7194.25	1.53	0	-18996	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1274	7.03	0.96	12	2.10	1030.00	7565.00	8900	20230703	-18.65	4975	20220930	45.53	8900	-18.65	20230703	5220	38.70	20230421	8900	-18.65	20230703	4975	45.53	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
135	20230707	110228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7210	70	2	0.98	2223607400	309229	25.14	7140	7290	7050	9280	5000	7140	7190.81	1.53	0	-16128	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1269	7.00	0.95	12	1.76	1030.00	7565.00	8900	20230703	-18.99	4975	20220930	44.92	8900	-18.99	20230703	5220	38.12	20230421	8900	-18.99	20230703	4975	44.92	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
136	20230707	100228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7200	60	2	0.84	1907660870	265134	21.56	7140	7290	7050	9280	5000	7140	7195.09	1.53	0	-19101	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1267	6.99	0.95	12	1.51	1030.00	7565.00	8900	20230703	-19.10	4975	20220930	44.72	8900	-19.10	20230703	5220	37.93	20230421	8900	-19.10	20230703	4975	44.72	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
137	20230707	090226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7060	-80	5	-1.12	196351550	27578	2.24	7140	7160	7050	9280	5000	7140	7119.85	1.53	0	-4621	7940	7540	7270	6870	6600	7405	6735	88	2140	500	4850	10	1	17600000	1243	6.85	0.93	12	0.16	1030.00	7565.00	8900	20230703	-20.67	4975	20220930	41.91	8900	-20.67	20230703	5220	35.25	20230421	8900	-20.67	20230703	4975	41.91	20220930	2.58	N	009780	500	88 억		269330	N	N	0	N	00	N
138	20230706	160226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7140	-410	5	-5.43	8903319260	1221574	33.70	7520	7670	7000	9810	5290	7550	7287.39	1.20	0	58429	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1257	6.93	0.94	12	6.94	1030.00	7565.00	8900	20230703	-19.78	4975	20220930	43.52	8900	-19.78	20230703	5220	36.78	20230421	8900	-19.78	20230703	4975	43.52	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
139	20230706	150229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7040	-510	5	-6.75	8416763740	1152952	31.80	7520	7670	7000	9810	5290	7550	7298.48	1.20	0	59036	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1239	6.83	0.93	12	6.55	1030.00	7565.00	8900	20230703	-20.90	4975	20220930	41.51	8900	-20.90	20230703	5220	34.87	20230421	8900	-20.90	20230703	4975	41.51	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
140	20230706	140227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7070	-480	5	-6.36	7951961420	1086988	29.99	7520	7670	7020	9810	5290	7550	7313.90	1.20	0	70211	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1244	6.86	0.93	12	6.18	1030.00	7565.00	8900	20230703	-20.56	4975	20220930	42.11	8900	-20.56	20230703	5220	35.44	20230421	8900	-20.56	20230703	4975	42.11	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
141	20230706	130226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	-420	5	-5.56	6961859140	946966	26.12	7520	7670	7100	9810	5290	7550	7350.10	1.20	0	50310	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1255	6.92	0.94	12	5.38	1030.00	7565.00	8900	20230703	-19.89	4975	20220930	43.32	8900	-19.89	20230703	5220	36.59	20230421	8900	-19.89	20230703	4975	43.32	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
142	20230706	120227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7180	-370	5	-4.90	6270916660	850168	23.45	7520	7670	7140	9810	5290	7550	7374.48	1.20	0	46674	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1264	6.97	0.95	12	4.83	1030.00	7565.00	8900	20230703	-19.33	4975	20220930	44.32	8900	-19.33	20230703	5220	37.55	20230421	8900	-19.33	20230703	4975	44.32	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
143	20230706	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7230	-320	5	-4.24	5828792550	788773	21.76	7520	7670	7140	9810	5290	7550	7388.09	1.20	0	42788	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1272	7.02	0.96	12	4.48	1030.00	7565.00	8900	20230703	-18.76	4975	20220930	45.33	8900	-18.76	20230703	5220	38.51	20230421	8900	-18.76	20230703	4975	45.33	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
144	20230706	100226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7260	-290	5	-3.84	5119776310	690820	19.06	7520	7670	7140	9810	5290	7550	7409.57	1.20	0	13482	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1278	7.05	0.96	12	3.93	1030.00	7565.00	8900	20230703	-18.43	4975	20220930	45.93	8900	-18.43	20230703	5220	39.08	20230421	8900	-18.43	20230703	4975	45.93	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
145	20230706	090226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7620	70	2	0.93	486030050	64409	1.78	7520	7650	7510	9810	5290	7550	7545.44	1.20	0	3570	8816	8182	7776	7142	6736	7980	6940	88	2260	500	5130	10	1	17600000	1341	7.40	1.01	12	0.37	1030.00	7565.00	8900	20230703	-14.38	4975	20220930	53.17	8900	-14.38	20230703	5220	45.98	20230421	8900	-14.38	20230703	4975	53.17	20220930	2.59	N	009780	500	88 억		211086	N	N	0	N	00	N
146	20230705	160227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	-250	5	-3.21	28865943350	3596572	263.73	8120	8410	7370	10140	5460	7800	8026.26	1.33	0	-25577	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1329	7.33	1.00	12	20.44	1030.00	7565.00	8900	20230703	-15.17	4975	20220930	51.76	8900	-15.17	20230703	5220	44.64	20230421	8900	-15.17	20230703	4975	51.76	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
147	20230705	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7560	-240	5	-3.08	28331053030	3525643	258.53	8120	8410	7370	10140	5460	7800	8035.71	1.33	0	-27373	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1331	7.34	1.00	12	20.03	1030.00	7565.00	8900	20230703	-15.06	4975	20220930	51.96	8900	-15.06	20230703	5220	44.83	20230421	8900	-15.06	20230703	4975	51.96	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
148	20230705	140224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7610	-190	5	-2.44	27753472450	3449317	252.93	8120	8410	7370	10140	5460	7800	8046.08	1.33	0	-23089	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1339	7.39	1.01	12	19.60	1030.00	7565.00	8900	20230703	-14.49	4975	20220930	52.96	8900	-14.49	20230703	5220	45.79	20230421	8900	-14.49	20230703	4975	52.96	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
149	20230705	130224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-150	5	-1.92	27046766470	3356381	246.12	8120	8410	7370	10140	5460	7800	8058.31	1.33	0	-23155	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1346	7.43	1.01	12	19.07	1030.00	7565.00	8900	20230703	-14.04	4975	20220930	53.77	8900	-14.04	20230703	5220	46.55	20230421	8900	-14.04	20230703	4975	53.77	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
150	20230705	120225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7820	20	2	0.26	24331190030	2998338	219.86	8120	8410	7800	10140	5460	7800	8114.90	1.33	0	-35751	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1376	7.59	1.03	12	17.04	1030.00	7565.00	8900	20230703	-12.13	4975	20220930	57.19	8900	-12.13	20230703	5220	49.81	20230421	8900	-12.13	20230703	4975	57.19	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
151	20230705	110225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7900	100	2	1.28	23464236300	2887916	211.77	8120	8410	7810	10140	5460	7800	8124.98	1.33	0	-33061	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1390	7.67	1.04	12	16.41	1030.00	7565.00	8900	20230703	-11.24	4975	20220930	58.79	8900	-11.24	20230703	5220	51.34	20230421	8900	-11.24	20230703	4975	58.79	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
152	20230705	100225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8010	210	2	2.69	21222945610	2603932	190.94	8120	8410	7890	10140	5460	7800	8150.35	1.33	0	-33730	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1410	7.78	1.06	12	14.80	1030.00	7565.00	8900	20230703	-10.00	4975	20220930	61.01	8900	-10.00	20230703	5220	53.45	20230421	8900	-10.00	20230703	4975	61.01	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
153	20230705	090224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7970	170	2	2.18	4467400880	550525	40.37	8120	8250	7890	10140	5460	7800	8114.82	1.33	0	-26144	8126	7962	7746	7582	7366	7855	7475	88	2340	500	5300	10	1	17600000	1403	7.74	1.05	12	3.13	1030.00	7565.00	8900	20230703	-10.45	4975	20220930	60.20	8900	-10.45	20230703	5220	52.68	20230421	8900	-10.45	20230703	4975	60.20	20220930	1.94	N	009780	500	88 억		233964	N	N	0	N	00	N
154	20230704	160223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	-160	5	-2.01	9324922050	1207315	23.15	7860	7910	7530	10340	5580	7960	7722.88	1.56	0	-43341	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1373	7.57	1.03	12	6.86	1030.00	7565.00	8900	20230703	-12.36	4975	20220930	56.78	8900	-12.36	20230703	5220	49.43	20230421	8900	-12.36	20230703	4975	56.78	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
155	20230704	150222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	-190	5	-2.39	8243811840	1067870	20.47	7860	7910	7530	10340	5580	7960	7719.15	1.56	0	-31003	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1368	7.54	1.03	12	6.07	1030.00	7565.00	8900	20230703	-12.70	4975	20220930	56.18	8900	-12.70	20230703	5220	48.85	20230421	8900	-12.70	20230703	4975	56.18	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
156	20230704	140224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	-230	5	-2.89	7061635270	915772	17.56	7860	7910	7530	10340	5580	7960	7710.26	1.56	0	-12840	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1360	7.50	1.02	12	5.20	1030.00	7565.00	8900	20230703	-13.15	4975	20220930	55.38	8900	-13.15	20230703	5220	48.08	20230421	8900	-13.15	20230703	4975	55.38	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
157	20230704	130222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-240	5	-3.02	6659037450	863425	16.55	7860	7910	7530	10340	5580	7960	7711.43	1.56	0	-8668	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1359	7.50	1.02	12	4.91	1030.00	7565.00	8900	20230703	-13.26	4975	20220930	55.18	8900	-13.26	20230703	5220	47.89	20230421	8900	-13.26	20230703	4975	55.18	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
158	20230704	120223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7740	-220	5	-2.76	6223583050	807027	15.47	7860	7910	7530	10340	5580	7960	7710.76	1.56	0	-13153	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1362	7.51	1.02	12	4.59	1030.00	7565.00	8900	20230703	-13.03	4975	20220930	55.58	8900	-13.03	20230703	5220	48.28	20230421	8900	-13.03	20230703	4975	55.58	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
159	20230704	110220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7640	-320	5	-4.02	5659501530	733883	14.07	7860	7910	7530	10340	5580	7960	7710.64	1.56	0	-17658	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1345	7.42	1.01	12	4.17	1030.00	7565.00	8900	20230703	-14.16	4975	20220930	53.57	8900	-14.16	20230703	5220	46.36	20230421	8900	-14.16	20230703	4975	53.57	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
160	20230704	100221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	-330	5	-4.15	4863275220	630117	12.08	7860	7910	7530	10340	5580	7960	7716.82	1.56	0	-30481	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1343	7.41	1.01	12	3.58	1030.00	7565.00	8900	20230703	-14.27	4975	20220930	53.37	8900	-14.27	20230703	5220	46.17	20230421	8900	-14.27	20230703	4975	53.37	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
161	20230704	090220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7820	-140	5	-1.76	1152257940	147053	2.82	7860	7870	7780	10340	5580	7960	7832.91	1.56	0	-20809	9420	8690	8170	7440	6920	8430	7180	88	2380	500	5410	10	1	17600000	1376	7.59	1.03	12	0.84	1030.00	7565.00	8900	20230703	-12.13	4975	20220930	57.19	8900	-12.13	20230703	5220	49.81	20230421	8900	-12.13	20230703	4975	57.19	20220930	1.32	N	009780	500	88 억		274685	N	N	0	N	00	N
162	20230703	160220	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7960	490	2	6.56	42629407840	5159494	46.62	8450	8900	7650	9710	5230	7470	8263.37	1.33	0	34371	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1401	7.73	1.05	12	29.32	1030.00	7565.00	8900	20230703	-10.56	4975	20220930	60.00	8900	-10.56	20230703	5220	52.49	20230421	8900	-10.56	20230703	4975	60.00	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
163	20230703	150222	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7800	330	2	4.42	41315287660	4993130	45.12	8450	8900	7650	9710	5230	7470	8275.33	1.33	0	33522	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1373	7.57	1.03	12	28.37	1030.00	7565.00	8900	20230703	-12.36	4975	20220930	56.78	8900	-12.36	20230703	5220	49.43	20230421	8900	-12.36	20230703	4975	56.78	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
164	20230703	140221	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7740	270	2	3.61	39181860020	4720416	42.66	8450	8900	7650	9710	5230	7470	8301.49	1.33	0	44483	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1362	7.51	1.02	12	26.82	1030.00	7565.00	8900	20230703	-13.03	4975	20220930	55.58	8900	-13.03	20230703	5220	48.28	20230421	8900	-13.03	20230703	4975	55.58	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
165	20230703	130219	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7750	280	2	3.75	38397352960	4618740	41.74	8450	8900	7650	9710	5230	7470	8314.40	1.33	0	42089	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1364	7.52	1.02	12	26.24	1030.00	7565.00	8900	20230703	-12.92	4975	20220930	55.78	8900	-12.92	20230703	5220	48.47	20230421	8900	-12.92	20230703	4975	55.78	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
166	20230703	120220	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7760	290	2	3.88	36782704440	4409947	39.85	8450	8900	7700	9710	5230	7470	8341.95	1.33	0	38067	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1366	7.53	1.03	12	25.06	1030.00	7565.00	8900	20230703	-12.81	4975	20220930	55.98	8900	-12.81	20230703	5220	48.66	20230421	8900	-12.81	20230703	4975	55.98	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
167	20230703	110221	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	7930	460	2	6.16	34378201700	4103229	37.08	8450	8900	7780	9710	5230	7470	8379.56	1.33	0	48713	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1396	7.70	1.05	12	23.31	1030.00	7565.00	8900	20230703	-10.90	4975	20220930	59.40	8900	-10.90	20230703	5220	51.92	20230421	8900	-10.90	20230703	4975	59.40	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
168	20230703	100217	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	8130	660	2	8.84	30390180090	3603626	32.56	8450	8900	7780	9710	5230	7470	8434.71	1.33	0	48020	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1431	7.89	1.07	12	20.48	1030.00	7565.00	8900	20230703	-8.65	4975	20220930	63.42	8900	-8.65	20230703	5220	55.75	20230421	8900	-8.65	20230703	4975	63.42	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N
169	20230703	090218	55	50.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	50	N	8390	920	2	12.32	1835336730	218170	1.97	8450	8450	8210	9710	5230	7470	8437.12	1.33	0	0	8730	8100	6970	6340	5210	8415	6655	88	2240	500	5070	10	1	17600000	1477	8.15	1.11	12	1.24	1030.00	7565.00	8450	20230703	-0.71	4975	20220930	68.64	8450	-0.71	20230703	5220	60.73	20230421	8450	-0.71	20230703	4975	68.64	20220930	1.34	N	009780	500	88 억		233223	N	N	0	N	00	N