KissMeData/353810/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	161153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	75	2	2.12	169815410	47559	71.30	3535	3625	3515	4600	2480	3540	3571.98	1.67	0	13504	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1236	13.54	2.47	12	0.14	267.00	1466.00	5140	20220822	-29.67	3335	20230727	8.40	4840	-25.31	20230504	3335	8.40	20230727	5140	-29.67	20220822	3335	8.40	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
3	20230731	151151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	65	2	1.84	163364835	45772	68.63	3535	3625	3515	4600	2480	3540	3570.44	1.67	0	13104	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1233	13.50	2.46	12	0.13	267.00	1466.00	5140	20220822	-29.86	3335	20230727	8.10	4840	-25.52	20230504	3335	8.10	20230727	5140	-29.86	20220822	3335	8.10	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
4	20230731	141158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	50	2	1.41	153345405	42988	64.45	3535	3625	3515	4600	2480	3540	3568.51	1.67	0	13244	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1227	13.45	2.45	12	0.13	267.00	1466.00	5140	20220822	-30.16	3335	20230727	7.65	4840	-25.83	20230504	3335	7.65	20230727	5140	-30.16	20220822	3335	7.65	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
5	20230731	131201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	50	2	1.41	139170760	39041	58.53	3535	3625	3515	4600	2480	3540	3566.08	1.67	0	13236	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1227	13.45	2.45	12	0.11	267.00	1466.00	5140	20220822	-30.16	3335	20230727	7.65	4840	-25.83	20230504	3335	7.65	20230727	5140	-30.16	20220822	3335	7.65	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
6	20230731	121208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	60	2	1.69	116586705	32740	49.09	3535	3625	3515	4600	2480	3540	3562.37	1.67	0	12218	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1231	13.48	2.46	12	0.10	267.00	1466.00	5140	20220822	-29.96	3335	20230727	7.95	4840	-25.62	20230504	3335	7.95	20230727	5140	-29.96	20220822	3335	7.95	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
7	20230731	111210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	75	2	2.12	91706745	25813	38.70	3535	3625	3515	4600	2480	3540	3553.82	1.67	0	9166	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1236	13.54	2.47	12	0.08	267.00	1466.00	5140	20220822	-29.67	3335	20230727	8.40	4840	-25.31	20230504	3335	8.40	20230727	5140	-29.67	20220822	3335	8.40	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
8	20230731	101207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3555	15	2	0.42	68362130	19279	28.90	3535	3565	3515	4600	2480	3540	3546.63	1.67	0	7566	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1216	13.31	2.42	12	0.06	267.00	1466.00	5140	20220822	-30.84	3335	20230727	6.60	4840	-26.55	20230504	3335	6.60	20230727	5140	-30.84	20220822	3335	6.60	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
9	20230731	091155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	0	3	0.00	18677640	5280	7.92	3535	3540	3515	4600	2480	3540	3535.84	1.67	0	1017	3710	3625	3485	3400	3260	3667	3442	34	1060	100	2610	5	1	34191720	1210	13.26	2.41	12	0.02	267.00	1466.00	5140	20220822	-31.13	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5140	-31.13	20220822	3335	6.15	20230727	2.92	N	353810	100	34 억		572160	N	N	0	N	00	N
10	20230728	161157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3540	70	2	2.02	225982810	64434	99.76	3345	3570	3345	4510	2430	3470	3507.20	1.60	0	24987	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1210	13.26	2.41	12	0.19	267.00	1466.00	5140	20220822	-31.13	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5140	-31.13	20220822	3335	6.15	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
11	20230728	151154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3520	50	2	1.44	205805845	58704	90.89	3345	3570	3345	4510	2430	3470	3505.83	1.60	0	23998	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1204	13.18	2.40	12	0.17	267.00	1466.00	5140	20220822	-31.52	3335	20230727	5.55	4840	-27.27	20230504	3335	5.55	20230727	5140	-31.52	20220822	3335	5.55	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
12	20230728	141153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3555	85	2	2.45	122599665	35074	54.31	3345	3570	3345	4510	2430	3470	3495.46	1.60	0	12642	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1216	13.31	2.42	12	0.10	267.00	1466.00	5140	20220822	-30.84	3335	20230727	6.60	4840	-26.55	20230504	3335	6.60	20230727	5140	-30.84	20220822	3335	6.60	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
13	20230728	131157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3545	75	2	2.16	93849215	26974	41.76	3345	3570	3345	4510	2430	3470	3479.25	1.60	0	9536	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1212	13.28	2.42	12	0.08	267.00	1466.00	5140	20220822	-31.03	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5140	-31.03	20220822	3335	6.30	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
14	20230728	121155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	90	2	2.59	76272735	22022	34.10	3345	3570	3345	4510	2430	3470	3463.48	1.60	0	9960	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1217	13.33	2.43	12	0.06	267.00	1466.00	5140	20220822	-30.74	3335	20230727	6.75	4840	-26.45	20230504	3335	6.75	20230727	5140	-30.74	20220822	3335	6.75	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
15	20230728	111200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3535	65	2	1.87	53270195	15541	24.06	3345	3550	3345	4510	2430	3470	3427.71	1.60	0	4608	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1209	13.24	2.41	12	0.05	267.00	1466.00	5140	20220822	-31.23	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5140	-31.23	20220822	3335	6.00	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
16	20230728	101151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3510	40	2	1.15	47352380	13867	21.47	3345	3510	3345	4510	2430	3470	3414.73	1.60	0	4444	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1200	13.15	2.39	12	0.04	267.00	1466.00	5140	20220822	-31.71	3335	20230727	5.25	4840	-27.48	20230504	3335	5.25	20230727	5140	-31.71	20220822	3335	5.25	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
17	20230728	091200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3485	15	2	0.43	32930105	9731	15.07	3345	3510	3345	4510	2430	3470	3384.00	1.60	0	3481	3640	3555	3445	3360	3250	3597	3402	34	1040	100	2560	5	1	34191720	1192	13.05	2.38	12	0.03	267.00	1466.00	5140	20220822	-32.20	3335	20230727	4.50	4840	-28.00	20230504	3335	4.50	20230727	5140	-32.20	20220822	3335	4.50	20230727	3.01	N	353810	100	34 억		547175	N	N	0	N	00	N
18	20230727	161150	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3470	80	2	2.36	223773765	64585	20.81	3335	3530	3335	4405	2375	3390	3464.79	1.55	46588	18037	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1186	13.00	2.37	12	0.19	267.00	1466.00	5140	20220822	-32.49	3335	20230727	4.05	4840	-28.31	20230504	3335	4.05	20230727	5140	-32.49	20220822	3335	4.05	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
19	20230727	151151	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3490	100	2	2.95	211068935	60926	19.64	3335	3530	3335	4405	2375	3390	3464.35	1.55	46588	17800	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1193	13.07	2.38	12	0.18	267.00	1466.00	5140	20220822	-32.10	3335	20230727	4.65	4840	-27.89	20230504	3335	4.65	20230727	5140	-32.10	20220822	3335	4.65	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
20	20230727	141146	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3515	125	2	3.69	181055650	52313	16.86	3335	3530	3335	4405	2375	3390	3461.01	1.55	46588	17038	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1202	13.16	2.40	12	0.15	267.00	1466.00	5140	20220822	-31.61	3335	20230727	5.40	4840	-27.38	20230504	3335	5.40	20230727	5140	-31.61	20220822	3335	5.40	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
21	20230727	131144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3475	85	2	2.51	162824490	47098	15.18	3335	3530	3335	4405	2375	3390	3457.14	1.55	46588	14348	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1188	13.01	2.37	12	0.14	267.00	1466.00	5140	20220822	-32.39	3335	20230727	4.20	4840	-28.20	20230504	3335	4.20	20230727	5140	-32.39	20220822	3335	4.20	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
22	20230727	121148	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3520	130	2	3.83	150041410	43430	14.00	3335	3530	3335	4405	2375	3390	3454.79	1.55	46588	14296	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1204	13.18	2.40	12	0.13	267.00	1466.00	5140	20220822	-31.52	3335	20230727	5.55	4840	-27.27	20230504	3335	5.55	20230727	5140	-31.52	20220822	3335	5.55	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
23	20230727	111150	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3515	125	2	3.69	132730205	38504	12.41	3335	3520	3335	4405	2375	3390	3447.18	1.55	46588	15341	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1202	13.16	2.40	12	0.11	267.00	1466.00	5140	20220822	-31.61	3335	20230727	5.40	4840	-27.38	20230504	3335	5.40	20230727	5140	-31.61	20220822	3335	5.40	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
24	20230727	101147	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3460	70	2	2.06	78996810	23051	7.43	3335	3485	3335	4405	2375	3390	3427.04	1.55	46588	5922	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1183	12.96	2.36	12	0.07	267.00	1466.00	5140	20220822	-32.68	3335	20230727	3.75	4840	-28.51	20230504	3335	3.75	20230727	5140	-32.68	20220822	3335	3.75	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
25	20230727	091145	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3405	15	2	0.44	28172420	8312	2.68	3335	3425	3335	4405	2375	3390	3389.37	1.55	46588	2207	3743	3566	3463	3286	3183	3515	3235	34	1015	100	2500	5	1	34191720	1164	12.75	2.32	12	0.02	267.00	1466.00	5140	20220822	-33.75	3335	20230727	2.10	4840	-29.65	20230504	3335	2.10	20230727	5140	-33.75	20220822	3335	2.10	20230727	3.04	N	353810	100	34 억		529123	N	N	0	N	00	N
26	20230726	161144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3390	-210	5	-5.83	1064143565	309070	218.11	3620	3640	3360	4680	2520	3600	3443.04	1.41	0	47062	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1159	12.70	2.31	12	0.90	267.00	1466.00	5140	20220822	-34.05	3360	20230726	0.89	4840	-29.96	20230504	3360	0.89	20230726	5140	-34.05	20220822	3360	0.89	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
27	20230726	151149	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3365	-235	5	-6.53	1021050070	296361	209.14	3620	3640	3360	4680	2520	3600	3445.28	1.41	0	40377	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1151	12.60	2.30	12	0.87	267.00	1466.00	5140	20220822	-34.53	3360	20230726	0.15	4840	-30.48	20230504	3360	0.15	20230726	5140	-34.53	20220822	3360	0.15	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
28	20230726	141140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3400	-200	5	-5.56	905944035	262517	185.26	3620	3640	3360	4680	2520	3600	3450.97	1.41	0	33622	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1163	12.73	2.32	12	0.77	267.00	1466.00	5140	20220822	-33.85	3360	20230726	1.19	4840	-29.75	20230504	3360	1.19	20230726	5140	-33.85	20220822	3360	1.19	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
29	20230726	131136	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3390	-210	5	-5.83	607215840	174582	123.20	3620	3640	3385	4680	2520	3600	3478.09	1.41	0	-6158	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1159	12.70	2.31	12	0.51	267.00	1466.00	5140	20220822	-34.05	3385	20230726	0.15	4840	-29.96	20230504	3385	0.15	20230726	5140	-34.05	20220822	3385	0.15	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
30	20230726	121141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3440	-160	5	-4.44	502767130	143918	101.56	3620	3640	3385	4680	2520	3600	3493.41	1.41	0	-1770	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1176	12.88	2.35	12	0.42	267.00	1466.00	5140	20220822	-33.07	3385	20230726	1.62	4840	-28.93	20230504	3385	1.62	20230726	5140	-33.07	20220822	3385	1.62	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
31	20230726	111135	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3420	-180	5	-5.00	443379260	126552	89.31	3620	3640	3385	4680	2520	3600	3503.51	1.41	0	-9605	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1169	12.81	2.33	12	0.37	267.00	1466.00	5140	20220822	-33.46	3385	20230726	1.03	4840	-29.34	20230504	3385	1.03	20230726	5140	-33.46	20220822	3385	1.03	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
32	20230726	101143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3455	-145	5	-4.03	326172465	92355	65.17	3620	3640	3455	4680	2520	3600	3531.70	1.41	0	-15103	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1181	12.94	2.36	12	0.27	267.00	1466.00	5140	20220822	-32.78	3455	20230726	0.00	4840	-28.62	20230504	3455	0.00	20230726	5140	-32.78	20220822	3455	0.00	20230726	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
33	20230726	091138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3585	-15	5	-0.42	52708495	14612	10.31	3620	3640	3585	4680	2520	3600	3607.22	1.41	0	-2495	3726	3662	3621	3557	3516	3642	3537	34	1080	100	2660	5	1	34191720	1226	13.43	2.45	12	0.04	267.00	1466.00	5140	20220822	-30.25	3580	20230410	0.14	4840	-25.93	20230504	3580	0.14	20230410	5140	-30.25	20220822	3580	0.14	20230410	3.04	N	353810	100	34 억		482535	N	N	0	N	00	N
34	20230725	161135	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3600	-35	5	-0.96	498234205	137849	91.13	3635	3685	3580	4725	2545	3635	3614.51	1.47	0	-20420	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1231	13.48	2.46	12	0.40	267.00	1466.00	5140	20220822	-29.96	3580	20230725	0.56	4840	-25.62	20230504	3580	0.56	20230725	5140	-29.96	20220822	3580	0.56	20230725	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
35	20230725	151122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	-20	5	-0.55	406719185	112340	74.27	3635	3685	3585	4725	2545	3635	3620.43	1.47	0	-22089	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1236	13.54	2.47	12	0.33	267.00	1466.00	5140	20220822	-29.67	3580	20230410	0.98	4840	-25.31	20230504	3580	0.98	20230410	5140	-29.67	20220822	3580	0.98	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
36	20230725	141120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	-45	5	-1.24	337868540	93314	61.69	3635	3685	3585	4725	2545	3635	3620.77	1.47	0	-17295	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1227	13.45	2.45	12	0.27	267.00	1466.00	5140	20220822	-30.16	3580	20230410	0.28	4840	-25.83	20230504	3580	0.28	20230410	5140	-30.16	20220822	3580	0.28	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
37	20230725	131132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	-30	5	-0.83	304055040	83917	55.48	3635	3685	3585	4725	2545	3635	3623.28	1.47	0	-14405	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1233	13.50	2.46	12	0.25	267.00	1466.00	5140	20220822	-29.86	3580	20230410	0.70	4840	-25.52	20230504	3580	0.70	20230410	5140	-29.86	20220822	3580	0.70	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
38	20230725	121131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	-20	5	-0.55	251476850	69298	45.81	3635	3685	3600	4725	2545	3635	3628.92	1.47	0	-9169	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1236	13.54	2.47	12	0.20	267.00	1466.00	5140	20220822	-29.67	3580	20230410	0.98	4840	-25.31	20230504	3580	0.98	20230410	5140	-29.67	20220822	3580	0.98	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
39	20230725	111128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3625	-10	5	-0.28	197704005	54400	35.96	3635	3685	3610	4725	2545	3635	3634.26	1.47	0	-2125	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1239	13.58	2.47	12	0.16	267.00	1466.00	5140	20220822	-29.47	3580	20230410	1.26	4840	-25.10	20230504	3580	1.26	20230410	5140	-29.47	20220822	3580	1.26	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
40	20230725	101129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3630	-5	5	-0.14	156491995	43025	28.44	3635	3685	3610	4725	2545	3635	3637.23	1.47	0	134	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1241	13.60	2.48	12	0.13	267.00	1466.00	5140	20220822	-29.38	3580	20230410	1.40	4840	-25.00	20230504	3580	1.40	20230410	5140	-29.38	20220822	3580	1.40	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
41	20230725	091126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3635	0	3	0.00	41531450	11418	7.55	3635	3655	3630	4725	2545	3635	3637.37	1.47	0	-4912	3811	3722	3666	3577	3521	3695	3550	34	1090	100	2680	5	1	34191720	1243	13.61	2.48	12	0.03	267.00	1466.00	5140	20220822	-29.28	3580	20230410	1.54	4840	-24.90	20230504	3580	1.54	20230410	5140	-29.28	20220822	3580	1.54	20230410	3.08	N	353810	100	34 억		502950	N	N	0	N	00	N
42	20230724	161128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3635	-120	5	-3.20	551102835	150876	193.19	3745	3755	3610	4880	2630	3755	3652.34	1.58	0	-35869	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1243	13.61	2.48	12	0.44	267.00	1466.00	5140	20220822	-29.28	3580	20230410	1.54	4840	-24.90	20230504	3580	1.54	20230410	5140	-29.28	20220822	3580	1.54	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
43	20230724	151122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3625	-130	5	-3.46	543617205	148815	190.55	3745	3755	3610	4880	2630	3755	3652.62	1.58	0	-35398	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1239	13.58	2.47	12	0.44	267.00	1466.00	5140	20220822	-29.47	3580	20230410	1.26	4840	-25.10	20230504	3580	1.26	20230410	5140	-29.47	20220822	3580	1.26	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
44	20230724	141121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	-140	5	-3.73	483851795	132327	169.44	3745	3755	3610	4880	2630	3755	3656.10	1.58	0	-34879	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1236	13.54	2.47	12	0.39	267.00	1466.00	5140	20220822	-29.67	3580	20230410	0.98	4840	-25.31	20230504	3580	0.98	20230410	5140	-29.67	20220822	3580	0.98	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
45	20230724	131123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3635	-120	5	-3.20	410978945	112201	143.67	3745	3755	3630	4880	2630	3755	3662.46	1.58	0	-32365	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1243	13.61	2.48	12	0.33	267.00	1466.00	5140	20220822	-29.28	3580	20230410	1.54	4840	-24.90	20230504	3580	1.54	20230410	5140	-29.28	20220822	3580	1.54	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
46	20230724	121125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3635	-120	5	-3.20	372716395	101668	130.18	3745	3755	3635	4880	2630	3755	3665.57	1.58	0	-31735	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1243	13.61	2.48	12	0.30	267.00	1466.00	5140	20220822	-29.28	3580	20230410	1.54	4840	-24.90	20230504	3580	1.54	20230410	5140	-29.28	20220822	3580	1.54	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
47	20230724	111128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3655	-100	5	-2.66	283357335	77152	98.79	3745	3755	3640	4880	2630	3755	3672.17	1.58	0	-25387	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1250	13.69	2.49	12	0.23	267.00	1466.00	5140	20220822	-28.89	3580	20230410	2.09	4840	-24.48	20230504	3580	2.09	20230410	5140	-28.89	20220822	3580	2.09	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
48	20230724	101117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3660	-95	5	-2.53	210204920	57149	73.18	3745	3755	3640	4880	2630	3755	3677.50	1.58	0	-23266	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1251	13.71	2.50	12	0.17	267.00	1466.00	5140	20220822	-28.79	3580	20230410	2.23	4840	-24.38	20230504	3580	2.23	20230410	5140	-28.79	20220822	3580	2.23	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
49	20230724	091125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3690	-65	5	-1.73	65314440	17584	22.52	3745	3755	3685	4880	2630	3755	3713.21	1.58	0	-9653	3851	3802	3771	3722	3691	3787	3707	34	1125	100	2770	5	1	34191720	1262	13.82	2.52	12	0.05	267.00	1466.00	5140	20220822	-28.21	3580	20230410	3.07	4840	-23.76	20230504	3580	3.07	20230410	5140	-28.21	20220822	3580	3.07	20230410	3.17	N	353810	100	34 억		538816	N	N	0	N	00	N
50	20230721	161112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	-40	5	-1.05	289966615	76915	51.86	3770	3820	3740	4930	2660	3795	3769.96	1.58	0	-2833	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1284	14.06	2.56	12	0.22	267.00	1466.00	5140	20220822	-26.95	3580	20230410	4.89	4840	-22.42	20230504	3580	4.89	20230410	5140	-26.95	20220822	3580	4.89	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
51	20230721	151114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	-50	5	-1.32	277517520	73599	49.63	3770	3820	3740	4930	2660	3795	3770.67	1.58	0	-2483	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1280	14.03	2.55	12	0.22	267.00	1466.00	5140	20220822	-27.14	3580	20230410	4.61	4840	-22.62	20230504	3580	4.61	20230410	5140	-27.14	20220822	3580	4.61	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
52	20230721	141110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3785	-10	5	-0.26	184309330	48807	32.91	3770	3820	3765	4930	2660	3795	3776.29	1.58	0	-3706	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1294	14.18	2.58	12	0.14	267.00	1466.00	5140	20220822	-26.36	3580	20230410	5.73	4840	-21.80	20230504	3580	5.73	20230410	5140	-26.36	20220822	3580	5.73	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
53	20230721	131114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3785	-10	5	-0.26	153511915	40649	27.41	3770	3820	3765	4930	2660	3795	3776.52	1.58	0	-2150	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1294	14.18	2.58	12	0.12	267.00	1466.00	5140	20220822	-26.36	3580	20230410	5.73	4840	-21.80	20230504	3580	5.73	20230410	5140	-26.36	20220822	3580	5.73	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
54	20230721	121128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	-15	5	-0.40	114019960	30186	20.35	3770	3820	3765	4930	2660	3795	3777.25	1.58	0	346	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1292	14.16	2.58	12	0.09	267.00	1466.00	5140	20220822	-26.46	3580	20230410	5.59	4840	-21.90	20230504	3580	5.59	20230410	5140	-26.46	20220822	3580	5.59	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
55	20230721	111125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	-15	5	-0.40	103357265	27370	18.45	3770	3820	3765	4930	2660	3795	3776.30	1.58	0	-19	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1292	14.16	2.58	12	0.08	267.00	1466.00	5140	20220822	-26.46	3580	20230410	5.59	4840	-21.90	20230504	3580	5.59	20230410	5140	-26.46	20220822	3580	5.59	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
56	20230721	101123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	-20	5	-0.53	87308830	23121	15.59	3770	3820	3765	4930	2660	3795	3776.17	1.58	0	48	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1291	14.14	2.58	12	0.07	267.00	1466.00	5140	20220822	-26.56	3580	20230410	5.45	4840	-22.00	20230504	3580	5.45	20230410	5140	-26.56	20220822	3580	5.45	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
57	20230721	091120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	5	2	0.13	38646110	10216	6.89	3770	3820	3770	4930	2660	3795	3782.90	1.58	0	152	3911	3852	3801	3742	3691	3882	3772	34	1135	100	2800	5	1	34191720	1299	14.23	2.59	12	0.03	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.15	N	353810	100	34 억		541649	N	N	0	N	00	N
58	20230720	161108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	55	2	1.47	564949545	148306	147.55	3775	3860	3750	4860	2620	3740	3809.35	1.48	0	34957	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1298	14.21	2.59	12	0.43	267.00	1466.00	5140	20220822	-26.17	3580	20230410	6.01	4840	-21.59	20230504	3580	6.01	20230410	5140	-26.17	20220822	3580	6.01	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
59	20230720	151108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	60	2	1.60	545952390	143304	142.57	3775	3860	3750	4860	2620	3740	3809.75	1.48	0	35923	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1299	14.23	2.59	12	0.42	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
60	20230720	141107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3805	65	2	1.74	498486400	130811	130.14	3775	3860	3750	4860	2620	3740	3810.74	1.48	0	32959	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1301	14.25	2.60	12	0.38	267.00	1466.00	5140	20220822	-25.97	3580	20230410	6.28	4840	-21.38	20230504	3580	6.28	20230410	5140	-25.97	20220822	3580	6.28	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
61	20230720	131109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	80	2	2.14	454128495	119183	118.57	3775	3860	3750	4860	2620	3740	3810.35	1.48	0	30569	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1306	14.31	2.61	12	0.35	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
62	20230720	121118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	75	2	2.01	405483005	106400	105.85	3775	3860	3750	4860	2620	3740	3810.93	1.48	0	23191	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1304	14.29	2.60	12	0.31	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
63	20230720	111114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	80	2	2.14	363482800	95374	94.89	3775	3860	3750	4860	2620	3740	3811.13	1.48	0	22905	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1306	14.31	2.61	12	0.28	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
64	20230720	101101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3845	105	2	2.81	250134665	65861	65.52	3775	3855	3750	4860	2620	3740	3797.92	1.48	0	10233	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1315	14.40	2.62	12	0.19	267.00	1466.00	5140	20220822	-25.19	3580	20230410	7.40	4840	-20.56	20230504	3580	7.40	20230410	5140	-25.19	20220822	3580	7.40	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
65	20230720	091104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	15	2	0.40	40177615	10602	10.55	3775	3805	3755	4860	2620	3740	3789.63	1.48	0	-6210	3873	3806	3763	3696	3653	3785	3675	34	1120	100	2760	5	1	34191720	1284	14.06	2.56	12	0.03	267.00	1466.00	5140	20220822	-26.95	3580	20230410	4.89	4840	-22.42	20230504	3580	4.89	20230410	5140	-26.95	20220822	3580	4.89	20230410	3.06	N	353810	100	34 억		506081	N	N	0	N	00	N
66	20230719	161123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-60	5	-1.58	378651115	100503	40.13	3820	3830	3720	4940	2660	3800	3767.62	1.49	0	-2989	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1279	14.01	2.55	12	0.29	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
67	20230719	151123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	-70	5	-1.84	355659195	94348	37.67	3820	3830	3730	4940	2660	3800	3769.65	1.49	0	-3427	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1275	13.97	2.54	12	0.28	267.00	1466.00	5140	20220822	-27.43	3580	20230410	4.19	4840	-22.93	20230504	3580	4.19	20230410	5140	-27.43	20220822	3580	4.19	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
68	20230719	141127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	-25	5	-0.66	210405570	55624	22.21	3820	3830	3765	4940	2660	3800	3782.64	1.49	0	-8163	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1291	14.14	2.58	12	0.16	267.00	1466.00	5140	20220822	-26.56	3580	20230410	5.45	4840	-22.00	20230504	3580	5.45	20230410	5140	-26.56	20220822	3580	5.45	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
69	20230719	131111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	-30	5	-0.79	161240810	42597	17.01	3820	3830	3770	4940	2660	3800	3785.26	1.49	0	-7144	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1289	14.12	2.57	12	0.12	267.00	1466.00	5140	20220822	-26.65	3580	20230410	5.31	4840	-22.11	20230504	3580	5.31	20230410	5140	-26.65	20220822	3580	5.31	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
70	20230719	121130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	-25	5	-0.66	128099125	33818	13.50	3820	3830	3770	4940	2660	3800	3787.90	1.49	0	-6866	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1291	14.14	2.58	12	0.10	267.00	1466.00	5140	20220822	-26.56	3580	20230410	5.45	4840	-22.00	20230504	3580	5.45	20230410	5140	-26.56	20220822	3580	5.45	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
71	20230719	111126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	-30	5	-0.79	109290280	28841	11.51	3820	3830	3770	4940	2660	3800	3789.41	1.49	0	-6728	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1289	14.12	2.57	12	0.08	267.00	1466.00	5140	20220822	-26.65	3580	20230410	5.31	4840	-22.11	20230504	3580	5.31	20230410	5140	-26.65	20220822	3580	5.31	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
72	20230719	101117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	0	3	0.00	78826775	20771	8.29	3820	3830	3770	4940	2660	3800	3795.04	1.49	0	-6676	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1299	14.23	2.59	12	0.06	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
73	20230719	091116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	15	2	0.39	10051720	2634	1.05	3820	3830	3805	4940	2660	3800	3816.14	1.49	0	-2080	4066	3932	3856	3722	3646	3895	3685	34	1140	100	2810	5	1	34191720	1304	14.29	2.60	12	0.01	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	3.06	N	353810	100	34 억		509065	N	N	0	N	00	N
74	20230718	161115	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	-20	5	-0.52	965294045	248959	390.71	3900	3990	3780	4965	2675	3820	3877.32	1.60	0	-38137	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1299	14.23	2.59	12	0.73	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
75	20230718	151114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3790	-30	5	-0.79	938096780	241786	379.45	3900	3990	3780	4965	2675	3820	3879.86	1.60	0	-37946	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1296	14.19	2.59	12	0.71	267.00	1466.00	5140	20220822	-26.26	3580	20230410	5.87	4840	-21.69	20230504	3580	5.87	20230410	5140	-26.26	20220822	3580	5.87	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
76	20230718	141110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3805	-15	5	-0.39	894023695	230155	361.20	3900	3990	3785	4965	2675	3820	3884.44	1.60	0	-34499	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1301	14.25	2.60	12	0.67	267.00	1466.00	5140	20220822	-25.97	3580	20230410	6.28	4840	-21.38	20230504	3580	6.28	20230410	5140	-25.97	20220822	3580	6.28	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
77	20230718	131110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	0	3	0.00	831064010	213605	335.22	3900	3990	3810	4965	2675	3820	3890.66	1.60	0	-25762	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1306	14.31	2.61	12	0.62	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
78	20230718	121122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	0	3	0.00	813771925	209081	328.12	3900	3990	3810	4965	2675	3820	3892.14	1.60	0	-22689	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1306	14.31	2.61	12	0.61	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
79	20230718	111119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	0	3	0.00	773111660	198444	311.43	3900	3990	3810	4965	2675	3820	3895.87	1.60	0	-22003	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1306	14.31	2.61	12	0.58	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
80	20230718	101112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	0	3	0.00	644231775	164779	258.60	3900	3990	3820	4965	2675	3820	3909.67	1.60	0	-17540	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1306	14.31	2.61	12	0.48	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
81	20230718	091107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3970	150	2	3.93	340435225	86115	135.15	3900	3990	3900	4965	2675	3820	3953.26	1.60	0	4958	3870	3845	3805	3780	3740	3857	3792	34	1145	100	2820	5	1	34191720	1357	14.87	2.71	12	0.25	267.00	1466.00	5140	20220822	-22.76	3580	20230410	10.89	4840	-17.98	20230504	3580	10.89	20230410	5140	-22.76	20220822	3580	10.89	20230410	3.07	N	353810	100	34 억		547194	N	N	0	N	00	N
82	20230717	161111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	-20	5	-0.52	241554350	63574	54.22	3810	3830	3765	4990	2690	3840	3799.58	1.62	0	-7566	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1306	14.31	2.61	12	0.19	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
83	20230717	151105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	-20	5	-0.52	208210600	54833	46.76	3810	3830	3765	4990	2690	3840	3797.18	1.62	0	-7846	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1306	14.31	2.61	12	0.16	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
84	20230717	141109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3810	-30	5	-0.78	186409925	49125	41.90	3810	3815	3765	4990	2690	3840	3794.60	1.62	0	-7231	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1303	14.27	2.60	12	0.14	267.00	1466.00	5140	20220822	-25.88	3580	20230410	6.42	4840	-21.28	20230504	3580	6.42	20230410	5140	-25.88	20220822	3580	6.42	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
85	20230717	131058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	-40	5	-1.04	177263540	46721	39.84	3810	3815	3765	4990	2690	3840	3794.09	1.62	0	-7188	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1299	14.23	2.59	12	0.14	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
86	20230717	121109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	-40	5	-1.04	152023220	40092	34.19	3810	3815	3765	4990	2690	3840	3791.86	1.62	0	-7162	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1299	14.23	2.59	12	0.12	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
87	20230717	111100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3800	-40	5	-1.04	131339475	34647	29.55	3810	3815	3765	4990	2690	3840	3790.79	1.62	0	-7782	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1299	14.23	2.59	12	0.10	267.00	1466.00	5140	20220822	-26.07	3580	20230410	6.15	4840	-21.49	20230504	3580	6.15	20230410	5140	-26.07	20220822	3580	6.15	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
88	20230717	101100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	-60	5	-1.56	96758375	25502	21.75	3810	3815	3765	4990	2690	3840	3794.15	1.62	0	-6474	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1292	14.16	2.58	12	0.07	267.00	1466.00	5140	20220822	-26.46	3580	20230410	5.59	4840	-21.90	20230504	3580	5.59	20230410	5140	-26.46	20220822	3580	5.59	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
89	20230717	091100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	-70	5	-1.82	46609870	12283	10.48	3810	3815	3770	4990	2690	3840	3794.66	1.62	0	-6384	3940	3890	3810	3760	3680	3915	3785	34	1150	100	2840	5	1	34191720	1289	14.12	2.57	12	0.04	267.00	1466.00	5140	20220822	-26.65	3580	20230410	5.31	4840	-22.11	20230504	3580	5.31	20230410	5140	-26.65	20220822	3580	5.31	20230410	3.06	N	353810	100	34 억		554656	N	N	0	N	00	N
90	20230714	161059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3840	65	2	1.72	441061050	116590	154.51	3795	3860	3730	4905	2645	3775	3782.86	1.62	0	1137	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1313	14.38	2.62	12	0.34	267.00	1466.00	5140	20220822	-25.29	3580	20230410	7.26	4840	-20.66	20230504	3580	7.26	20230410	5140	-25.29	20220822	3580	7.26	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
91	20230714	151102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3840	65	2	1.72	428150785	113225	150.05	3795	3860	3730	4905	2645	3775	3781.42	1.62	0	1062	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1313	14.38	2.62	12	0.33	267.00	1466.00	5140	20220822	-25.29	3580	20230410	7.26	4840	-20.66	20230504	3580	7.26	20230410	5140	-25.29	20220822	3580	7.26	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
92	20230714	141110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3790	15	2	0.40	319778095	84935	112.56	3795	3825	3730	4905	2645	3775	3764.97	1.62	0	-2512	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1296	14.19	2.59	12	0.25	267.00	1466.00	5140	20220822	-26.26	3580	20230410	5.87	4840	-21.69	20230504	3580	5.87	20230410	5140	-26.26	20220822	3580	5.87	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
93	20230714	131055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	-25	5	-0.66	217064970	57873	76.69	3795	3795	3730	4905	2645	3775	3750.70	1.62	0	-8778	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1282	14.04	2.56	12	0.17	267.00	1466.00	5140	20220822	-27.04	3580	20230410	4.75	4840	-22.52	20230504	3580	4.75	20230410	5140	-27.04	20220822	3580	4.75	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
94	20230714	121055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	-25	5	-0.66	165741485	44183	58.55	3795	3795	3730	4905	2645	3775	3751.23	1.62	0	-4025	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1282	14.04	2.56	12	0.13	267.00	1466.00	5140	20220822	-27.04	3580	20230410	4.75	4840	-22.52	20230504	3580	4.75	20230410	5140	-27.04	20220822	3580	4.75	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
95	20230714	111107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-40	5	-1.06	136696550	36418	48.26	3795	3795	3730	4905	2645	3775	3753.53	1.62	0	-5606	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1277	13.99	2.55	12	0.11	267.00	1466.00	5140	20220822	-27.33	3580	20230410	4.33	4840	-22.83	20230504	3580	4.33	20230410	5140	-27.33	20220822	3580	4.33	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
96	20230714	101107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-35	5	-0.93	96004745	25518	33.82	3795	3795	3740	4905	2645	3775	3762.22	1.62	0	-4489	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1279	14.01	2.55	12	0.07	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
97	20230714	091103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3780	5	2	0.13	19333280	5127	6.79	3795	3795	3760	4905	2645	3775	3770.85	1.62	0	-545	3805	3790	3760	3745	3715	3797	3752	34	1130	100	2790	5	1	34191720	1292	14.16	2.58	12	0.01	267.00	1466.00	5140	20220822	-26.46	3580	20230410	5.59	4840	-21.90	20230504	3580	5.59	20230410	5140	-26.46	20220822	3580	5.59	20230410	3.07	N	353810	100	34 억		553123	N	N	0	N	00	N
98	20230713	161056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	45	2	1.21	277931470	73947	162.66	3730	3775	3730	4845	2615	3730	3758.50	1.56	0	20918	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1291	14.14	2.58	12	0.22	267.00	1466.00	5140	20220822	-26.56	3580	20230410	5.45	4840	-22.00	20230504	3580	5.45	20230410	5140	-26.56	20220822	3580	5.45	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
99	20230713	151052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	35	2	0.94	257736940	68589	150.87	3730	3775	3730	4845	2615	3730	3757.71	1.56	0	20912	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1287	14.10	2.57	12	0.20	267.00	1466.00	5140	20220822	-26.75	3580	20230410	5.17	4840	-22.21	20230504	3580	5.17	20230410	5140	-26.75	20220822	3580	5.17	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
100	20230713	141051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	35	2	0.94	233781580	62223	136.87	3730	3775	3730	4845	2615	3730	3757.17	1.56	0	21796	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1287	14.10	2.57	12	0.18	267.00	1466.00	5140	20220822	-26.75	3580	20230410	5.17	4840	-22.21	20230504	3580	5.17	20230410	5140	-26.75	20220822	3580	5.17	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
101	20230713	131056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3775	45	2	1.21	214091675	56999	125.38	3730	3775	3730	4845	2615	3730	3756.08	1.56	0	22770	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1291	14.14	2.58	12	0.17	267.00	1466.00	5140	20220822	-26.56	3580	20230410	5.45	4840	-22.00	20230504	3580	5.45	20230410	5140	-26.56	20220822	3580	5.45	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
102	20230713	121051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	40	2	1.07	197397890	52568	115.63	3730	3775	3730	4845	2615	3730	3755.11	1.56	0	22470	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1289	14.12	2.57	12	0.15	267.00	1466.00	5140	20220822	-26.65	3580	20230410	5.31	4840	-22.11	20230504	3580	5.31	20230410	5140	-26.65	20220822	3580	5.31	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
103	20230713	111054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	40	2	1.07	177303950	47230	103.89	3730	3775	3730	4845	2615	3730	3754.07	1.56	0	21556	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1289	14.12	2.57	12	0.14	267.00	1466.00	5140	20220822	-26.65	3580	20230410	5.31	4840	-22.11	20230504	3580	5.31	20230410	5140	-26.65	20220822	3580	5.31	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
104	20230713	101047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	35	2	0.94	108380800	28916	63.60	3730	3770	3730	4845	2615	3730	3748.15	1.56	0	10483	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1287	14.10	2.57	12	0.08	267.00	1466.00	5140	20220822	-26.75	3580	20230410	5.17	4840	-22.21	20230504	3580	5.17	20230410	5140	-26.75	20220822	3580	5.17	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
105	20230713	091050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	10	2	0.27	20598935	5517	12.14	3730	3750	3730	4845	2615	3730	3733.74	1.56	0	1167	3786	3757	3736	3707	3686	3747	3697	34	1115	100	2760	5	1	34191720	1279	14.01	2.55	12	0.02	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.03	N	353810	100	34 억		532204	N	N	0	N	00	N
106	20230712	161046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	-10	5	-0.27	166101470	44453	49.70	3760	3765	3715	4860	2620	3740	3736.57	1.56	0	-1948	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1275	13.97	2.54	12	0.13	267.00	1466.00	5140	20220822	-27.43	3580	20230410	4.19	4840	-22.93	20230504	3580	4.19	20230410	5140	-27.43	20220822	3580	4.19	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
107	20230712	151037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3725	-15	5	-0.40	163568835	43774	48.94	3760	3765	3715	4860	2620	3740	3736.67	1.56	0	-1981	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1274	13.95	2.54	12	0.13	267.00	1466.00	5140	20220822	-27.53	3580	20230410	4.05	4840	-23.04	20230504	3580	4.05	20230410	5140	-27.53	20220822	3580	4.05	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
108	20230712	141034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	-20	5	-0.53	144988905	38780	43.35	3760	3765	3720	4860	2620	3740	3738.75	1.56	0	-2465	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1272	13.93	2.54	12	0.11	267.00	1466.00	5140	20220822	-27.63	3580	20230410	3.91	4840	-23.14	20230504	3580	3.91	20230410	5140	-27.63	20220822	3580	3.91	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
109	20230712	131036	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3745	5	2	0.13	111335565	29745	33.25	3760	3765	3720	4860	2620	3740	3743.00	1.56	0	-3366	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1280	14.03	2.55	12	0.09	267.00	1466.00	5140	20220822	-27.14	3580	20230410	4.61	4840	-22.62	20230504	3580	4.61	20230410	5140	-27.14	20220822	3580	4.61	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
110	20230712	121042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	0	3	0.00	100198690	26764	29.92	3760	3765	3720	4860	2620	3740	3743.79	1.56	0	-3270	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1279	14.01	2.55	12	0.08	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
111	20230712	111041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	0	3	0.00	79586795	21250	23.76	3760	3765	3720	4860	2620	3740	3745.26	1.56	0	-3862	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1279	14.01	2.55	12	0.06	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
112	20230712	101041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	15	2	0.40	35492145	9460	10.58	3760	3765	3745	4860	2620	3740	3751.81	1.56	0	-3194	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1284	14.06	2.56	12	0.03	267.00	1466.00	5140	20220822	-26.95	3580	20230410	4.89	4840	-22.42	20230504	3580	4.89	20230410	5140	-26.95	20220822	3580	4.89	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
113	20230712	091042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	25	2	0.67	7116865	1895	2.12	3760	3765	3745	4860	2620	3740	3755.60	1.56	0	-58	3886	3812	3771	3697	3656	3792	3677	34	1120	100	2760	5	1	34191720	1287	14.10	2.57	12	0.01	267.00	1466.00	5140	20220822	-26.75	3580	20230410	5.17	4840	-22.21	20230504	3580	5.17	20230410	5140	-26.75	20220822	3580	5.17	20230410	3.06	N	353810	100	34 억		534144	N	N	0	N	00	N
114	20230711	161028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-55	5	-1.45	334076975	88860	151.36	3750	3845	3730	4930	2660	3795	3759.87	1.59	0	-7660	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1279	14.01	2.55	12	0.26	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
115	20230711	151024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-55	5	-1.45	304074055	80825	137.67	3750	3845	3730	4930	2660	3795	3762.13	1.59	0	-8111	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1279	14.01	2.55	12	0.24	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
116	20230711	141016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-55	5	-1.45	254737940	67658	115.24	3750	3845	3730	4930	2660	3795	3765.08	1.59	0	-6734	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1279	14.01	2.55	12	0.20	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
117	20230711	131007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	-40	5	-1.05	201698495	53497	91.12	3750	3845	3750	4930	2660	3795	3770.28	1.59	0	-5817	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1284	14.06	2.56	12	0.16	267.00	1466.00	5140	20220822	-26.95	3580	20230410	4.89	4840	-22.42	20230504	3580	4.89	20230410	5140	-26.95	20220822	3580	4.89	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
118	20230711	121029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3765	-30	5	-0.79	164711545	43648	74.35	3750	3845	3750	4930	2660	3795	3773.63	1.59	0	-4094	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1287	14.10	2.57	12	0.13	267.00	1466.00	5140	20220822	-26.75	3580	20230410	5.17	4840	-22.21	20230504	3580	5.17	20230410	5140	-26.75	20220822	3580	5.17	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
119	20230711	111033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3760	-35	5	-0.92	129707370	34336	58.49	3750	3845	3750	4930	2660	3795	3777.59	1.59	0	-3463	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1286	14.08	2.56	12	0.10	267.00	1466.00	5140	20220822	-26.85	3580	20230410	5.03	4840	-22.31	20230504	3580	5.03	20230410	5140	-26.85	20220822	3580	5.03	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
120	20230711	101033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3790	-5	5	-0.13	79876340	21106	35.95	3750	3845	3750	4930	2660	3795	3784.53	1.59	0	-649	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1296	14.19	2.59	12	0.06	267.00	1466.00	5140	20220822	-26.26	3580	20230410	5.87	4840	-21.69	20230504	3580	5.87	20230410	5140	-26.26	20220822	3580	5.87	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
121	20230711	091028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	-40	5	-1.05	10385260	2765	4.71	3750	3780	3750	4930	2660	3795	3755.97	1.59	0	-158	3888	3841	3748	3701	3608	3865	3725	34	1135	100	2800	5	1	34191720	1284	14.06	2.56	12	0.01	267.00	1466.00	5140	20220822	-26.95	3580	20230410	4.89	4840	-22.42	20230504	3580	4.89	20230410	5140	-26.95	20220822	3580	4.89	20230410	3.03	N	353810	100	34 억		542021	N	N	0	N	00	N
122	20230710	161020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3795	90	2	2.43	215529950	58032	96.68	3745	3795	3655	4815	2595	3705	3713.87	1.56	0	10264	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1298	14.21	2.59	12	0.17	267.00	1466.00	5140	20220822	-26.17	3580	20230410	6.01	4840	-21.59	20230504	3580	6.01	20230410	5140	-26.17	20220822	3580	6.01	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
123	20230710	151023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	30	2	0.81	207573500	55934	93.19	3745	3760	3655	4815	2595	3705	3711.04	1.56	0	10264	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1277	13.99	2.55	12	0.16	267.00	1466.00	5140	20220822	-27.33	3580	20230410	4.33	4840	-22.83	20230504	3580	4.33	20230410	5140	-27.33	20220822	3580	4.33	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
124	20230710	141011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	45	2	1.21	198648270	53550	89.22	3745	3755	3655	4815	2595	3705	3709.58	1.56	0	10511	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1282	14.04	2.56	12	0.16	267.00	1466.00	5140	20220822	-27.04	3580	20230410	4.75	4840	-22.52	20230504	3580	4.75	20230410	5140	-27.04	20220822	3580	4.75	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
125	20230710	131000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3750	45	2	1.21	176010305	47494	79.13	3745	3755	3655	4815	2595	3705	3705.95	1.56	0	9835	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1282	14.04	2.56	12	0.14	267.00	1466.00	5140	20220822	-27.04	3580	20230410	4.75	4840	-22.52	20230504	3580	4.75	20230410	5140	-27.04	20220822	3580	4.75	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
126	20230710	121028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	25	2	0.67	137996110	37343	62.22	3745	3745	3655	4815	2595	3705	3695.37	1.56	0	5590	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1275	13.97	2.54	12	0.11	267.00	1466.00	5140	20220822	-27.43	3580	20230410	4.19	4840	-22.93	20230504	3580	4.19	20230410	5140	-27.43	20220822	3580	4.19	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
127	20230710	111023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	30	2	0.81	112938925	30639	51.05	3745	3745	3655	4815	2595	3705	3686.12	1.56	0	6352	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1277	13.99	2.55	12	0.09	267.00	1466.00	5140	20220822	-27.33	3580	20230410	4.33	4840	-22.83	20230504	3580	4.33	20230410	5140	-27.33	20220822	3580	4.33	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
128	20230710	101024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	0	3	0.00	98790895	26831	44.70	3745	3745	3655	4815	2595	3705	3681.97	1.56	0	6566	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1267	13.88	2.53	12	0.08	267.00	1466.00	5140	20220822	-27.92	3580	20230410	3.49	4840	-23.45	20230504	3580	3.49	20230410	5140	-27.92	20220822	3580	3.49	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
129	20230710	091016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3695	-10	5	-0.27	11545740	3104	5.17	3745	3745	3690	4815	2595	3705	3719.63	1.56	0	-1609	3755	3730	3715	3690	3675	3725	3685	34	1110	100	2740	5	1	34191720	1263	13.84	2.52	12	0.01	267.00	1466.00	5140	20220822	-28.11	3580	20230410	3.21	4840	-23.66	20230504	3580	3.21	20230410	5140	-28.11	20220822	3580	3.21	20230410	2.98	N	353810	100	34 억		531758	N	N	0	N	00	N
130	20230707	161013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	-30	5	-0.80	216606355	58417	43.25	3705	3740	3700	4855	2615	3735	3707.94	1.57	0	-6241	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1267	13.88	2.53	12	0.17	267.00	1466.00	5140	20220822	-27.92	3580	20230410	3.49	4840	-23.45	20230504	3580	3.49	20230410	5140	-27.92	20220822	3580	3.49	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
131	20230707	151012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	-30	5	-0.80	182927925	49330	36.52	3705	3740	3700	4855	2615	3735	3708.25	1.57	0	-5980	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1267	13.88	2.53	12	0.14	267.00	1466.00	5140	20220822	-27.92	3580	20230410	3.49	4840	-23.45	20230504	3580	3.49	20230410	5140	-27.92	20220822	3580	3.49	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
132	20230707	141030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3700	-35	5	-0.94	151774470	40928	30.30	3705	3740	3700	4855	2615	3735	3708.33	1.57	0	-5649	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1265	13.86	2.52	12	0.12	267.00	1466.00	5140	20220822	-28.02	3580	20230410	3.35	4840	-23.55	20230504	3580	3.35	20230410	5140	-28.02	20220822	3580	3.35	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
133	20230707	131019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	-30	5	-0.80	123178550	33219	24.59	3705	3740	3700	4855	2615	3735	3708.08	1.57	0	-5368	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1267	13.88	2.53	12	0.10	267.00	1466.00	5140	20220822	-27.92	3580	20230410	3.49	4840	-23.45	20230504	3580	3.49	20230410	5140	-27.92	20220822	3580	3.49	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
134	20230707	121022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	-25	5	-0.67	93514650	25220	18.67	3705	3740	3700	4855	2615	3735	3707.96	1.57	0	-6113	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1269	13.90	2.53	12	0.07	267.00	1466.00	5140	20220822	-27.82	3580	20230410	3.63	4840	-23.35	20230504	3580	3.63	20230410	5140	-27.82	20220822	3580	3.63	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
135	20230707	111029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	-25	5	-0.67	85349065	23019	17.04	3705	3740	3700	4855	2615	3735	3707.77	1.57	0	-6215	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1269	13.90	2.53	12	0.07	267.00	1466.00	5140	20220822	-27.82	3580	20230410	3.63	4840	-23.35	20230504	3580	3.63	20230410	5140	-27.82	20220822	3580	3.63	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
136	20230707	101012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3705	-30	5	-0.80	59017160	15921	11.79	3705	3725	3700	4855	2615	3735	3706.88	1.57	0	-5152	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1267	13.88	2.53	12	0.05	267.00	1466.00	5140	20220822	-27.92	3580	20230410	3.49	4840	-23.45	20230504	3580	3.49	20230410	5140	-27.92	20220822	3580	3.49	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
137	20230707	091014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3720	-15	5	-0.40	5537455	1492	1.10	3705	3720	3700	4855	2615	3735	3711.43	1.57	0	199	3865	3800	3750	3685	3635	3775	3660	34	1120	100	2760	5	1	34191720	1272	13.93	2.54	12	0.00	267.00	1466.00	5140	20220822	-27.63	3580	20230410	3.91	4840	-23.14	20230504	3580	3.91	20230410	5140	-27.63	20220822	3580	3.91	20230410	2.93	N	353810	100	34 억		537983	N	N	0	N	00	N
138	20230706	161014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3735	-80	5	-2.10	505044490	135032	132.30	3815	3815	3700	4955	2675	3815	3740.18	1.65	0	-24850	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1277	13.99	2.55	12	0.39	267.00	1466.00	5140	20220822	-27.33	3580	20230410	4.33	4840	-22.83	20230504	3580	4.33	20230410	5140	-27.33	20220822	3580	4.33	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
139	20230706	151014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3730	-85	5	-2.23	482746795	129057	126.45	3815	3815	3700	4955	2675	3815	3740.57	1.65	0	-24553	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1275	13.97	2.54	12	0.38	267.00	1466.00	5140	20220822	-27.43	3580	20230410	4.19	4840	-22.93	20230504	3580	4.19	20230410	5140	-27.43	20220822	3580	4.19	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
140	20230706	141015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3710	-105	5	-2.75	434477320	116085	113.74	3815	3815	3710	4955	2675	3815	3742.75	1.65	0	-23001	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1269	13.90	2.53	12	0.34	267.00	1466.00	5140	20220822	-27.82	3580	20230410	3.63	4840	-23.35	20230504	3580	3.63	20230410	5140	-27.82	20220822	3580	3.63	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
141	20230706	131012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-75	5	-1.97	329035885	87782	86.01	3815	3815	3725	4955	2675	3815	3748.33	1.65	0	-20920	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1279	14.01	2.55	12	0.26	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
142	20230706	120942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3760	-55	5	-1.44	250763260	66843	65.49	3815	3815	3725	4955	2675	3815	3751.53	1.65	0	-18756	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1286	14.08	2.56	12	0.20	267.00	1466.00	5140	20220822	-26.85	3580	20230410	5.03	4840	-22.31	20230504	3580	5.03	20230410	5140	-26.85	20220822	3580	5.03	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
143	20230706	111019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3755	-60	5	-1.57	215008395	57302	56.14	3815	3815	3725	4955	2675	3815	3752.20	1.65	0	-17144	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1284	14.06	2.56	12	0.17	267.00	1466.00	5140	20220822	-26.95	3580	20230410	4.89	4840	-22.42	20230504	3580	4.89	20230410	5140	-26.95	20220822	3580	4.89	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
144	20230706	101015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3740	-75	5	-1.97	176809690	47100	46.15	3815	3815	3725	4955	2675	3815	3753.92	1.65	0	-18241	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1279	14.01	2.55	12	0.14	267.00	1466.00	5140	20220822	-27.24	3580	20230410	4.47	4840	-22.73	20230504	3580	4.47	20230410	5140	-27.24	20220822	3580	4.47	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
145	20230706	091013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3770	-45	5	-1.18	35313835	9325	9.14	3815	3815	3765	4955	2675	3815	3787.01	1.65	0	-8470	3885	3850	3825	3790	3765	3837	3777	34	1140	100	2820	5	1	34191720	1289	14.12	2.57	12	0.03	267.00	1466.00	5140	20220822	-26.65	3580	20230410	5.31	4840	-22.11	20230504	3580	5.31	20230410	5140	-26.65	20220822	3580	5.31	20230410	2.89	N	353810	100	34 억		562883	N	N	0	N	00	N
146	20230705	161009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	-50	5	-1.29	384489050	100686	108.50	3850	3860	3800	5020	2710	3865	3818.47	1.73	0	-27395	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1304	14.29	2.60	12	0.29	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
147	20230705	151005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	-50	5	-1.29	363025585	95081	102.46	3850	3860	3800	5020	2710	3865	3817.82	1.73	0	-27019	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1304	14.29	2.60	12	0.28	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
148	20230705	140954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	-50	5	-1.29	342100415	89597	96.55	3850	3860	3800	5020	2710	3865	3817.95	1.73	0	-26072	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1304	14.29	2.60	12	0.26	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
149	20230705	130957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	-45	5	-1.16	323811425	84810	91.40	3850	3860	3800	5020	2710	3865	3817.80	1.73	0	-23223	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1306	14.31	2.61	12	0.25	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
150	20230705	120955	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3815	-50	5	-1.29	283056850	74130	79.89	3850	3860	3800	5020	2710	3865	3818.07	1.73	0	-21202	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1304	14.29	2.60	12	0.22	267.00	1466.00	5140	20220822	-25.78	3580	20230410	6.56	4840	-21.18	20230504	3580	6.56	20230410	5140	-25.78	20220822	3580	6.56	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
151	20230705	111006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3810	-55	5	-1.42	249136370	65243	70.31	3850	3860	3800	5020	2710	3865	3818.23	1.73	0	-18284	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1303	14.27	2.60	12	0.19	267.00	1466.00	5140	20220822	-25.88	3580	20230410	6.42	4840	-21.28	20230504	3580	6.42	20230410	5140	-25.88	20220822	3580	6.42	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
152	20230705	100958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3830	-35	5	-0.91	95119395	24792	26.72	3850	3860	3820	5020	2710	3865	3836.11	1.73	0	-5559	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1310	14.34	2.61	12	0.07	267.00	1466.00	5140	20220822	-25.49	3580	20230410	6.98	4840	-20.87	20230504	3580	6.98	20230410	5140	-25.49	20220822	3580	6.98	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
153	20230705	090956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3835	-30	5	-0.78	31409930	8174	8.81	3850	3855	3835	5020	2710	3865	3841.20	1.73	0	-176	3991	3927	3866	3802	3741	3897	3772	34	1155	100	2860	5	1	34191720	1311	14.36	2.62	12	0.02	267.00	1466.00	5140	20220822	-25.39	3580	20230410	7.12	4840	-20.76	20230504	3580	7.12	20230410	5140	-25.39	20220822	3580	7.12	20230410	2.87	N	353810	100	34 억		590523	N	N	0	N	00	N
154	20230704	160951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3865	-55	5	-1.40	341272425	88747	157.02	3900	3930	3805	5090	2745	3920	3844.77	1.74	0	-3579	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1322	14.48	2.64	12	0.26	267.00	1466.00	5140	20220822	-24.81	3580	20230410	7.96	4840	-20.14	20230504	3580	7.96	20230410	5140	-24.81	20220822	3580	7.96	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
155	20230704	150941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3845	-75	5	-1.91	319146530	83021	146.89	3900	3930	3805	5090	2745	3920	3844.17	1.74	0	-2584	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1315	14.40	2.62	12	0.24	267.00	1466.00	5140	20220822	-25.19	3580	20230410	7.40	4840	-20.56	20230504	3580	7.40	20230410	5140	-25.19	20220822	3580	7.40	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
156	20230704	140946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3850	-70	5	-1.79	306144565	79638	140.91	3900	3930	3805	5090	2745	3920	3844.20	1.74	0	-1367	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1316	14.42	2.63	12	0.23	267.00	1466.00	5140	20220822	-25.10	3580	20230410	7.54	4840	-20.45	20230504	3580	7.54	20230410	5140	-25.10	20220822	3580	7.54	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
157	20230704	130934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3830	-90	5	-2.30	254089770	66033	116.84	3900	3930	3805	5090	2745	3920	3847.92	1.74	0	-7781	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1310	14.34	2.61	12	0.19	267.00	1466.00	5140	20220822	-25.49	3580	20230410	6.98	4840	-20.87	20230504	3580	6.98	20230410	5140	-25.49	20220822	3580	6.98	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
158	20230704	120945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3820	-100	5	-2.55	239516990	62223	110.09	3900	3930	3805	5090	2745	3920	3849.33	1.74	0	-7695	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1306	14.31	2.61	12	0.18	267.00	1466.00	5140	20220822	-25.68	3580	20230410	6.70	4840	-21.07	20230504	3580	6.70	20230410	5140	-25.68	20220822	3580	6.70	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
159	20230704	110938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3835	-85	5	-2.17	174076885	45102	79.80	3900	3930	3830	5090	2745	3920	3859.63	1.74	0	-8399	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1311	14.36	2.62	12	0.13	267.00	1466.00	5140	20220822	-25.39	3580	20230410	7.12	4840	-20.76	20230504	3580	7.12	20230410	5140	-25.39	20220822	3580	7.12	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
160	20230704	100933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3870	-50	5	-1.28	69012685	17772	31.44	3900	3930	3850	5090	2745	3920	3883.23	1.74	0	-5665	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1323	14.49	2.64	12	0.05	267.00	1466.00	5140	20220822	-24.71	3580	20230410	8.10	4840	-20.04	20230504	3580	8.10	20230410	5140	-24.71	20220822	3580	8.10	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
161	20230704	090933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3910	-10	5	-0.26	16761960	4276	7.57	3900	3930	3900	5090	2745	3920	3920.01	1.74	0	-1148	3976	3947	3891	3862	3806	3962	3877	34	1172	100	2900	5	1	34191720	1337	14.64	2.67	12	0.01	267.00	1466.00	5140	20220822	-23.93	3580	20230410	9.22	4840	-19.21	20230504	3580	9.22	20230410	5140	-23.93	20220822	3580	9.22	20230410	2.91	N	353810	100	34 억		594211	N	N	0	N	00	N
162	20230703	160924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3920	60	2	1.55	218010115	55922	86.09	3875	3920	3835	5010	2705	3860	3898.47	1.70	0	12109	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1340	14.68	2.67	12	0.16	267.00	1466.00	5140	20220822	-23.74	3580	20230410	9.50	4840	-19.01	20230504	3580	9.50	20230410	5140	-23.74	20220822	3580	9.50	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
163	20230703	150934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3910	50	2	1.30	206684900	53031	81.64	3875	3920	3835	5010	2705	3860	3897.44	1.70	0	12266	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1337	14.64	2.67	12	0.16	267.00	1466.00	5140	20220822	-23.93	3580	20230410	9.22	4840	-19.21	20230504	3580	9.22	20230410	5140	-23.93	20220822	3580	9.22	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
164	20230703	140933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3910	50	2	1.30	160903015	41304	63.58	3875	3920	3835	5010	2705	3860	3895.58	1.70	0	12004	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1337	14.64	2.67	12	0.12	267.00	1466.00	5140	20220822	-23.93	3580	20230410	9.22	4840	-19.21	20230504	3580	9.22	20230410	5140	-23.93	20220822	3580	9.22	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
165	20230703	130927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3900	40	2	1.04	147272980	37813	58.21	3875	3920	3835	5010	2705	3860	3894.77	1.70	0	12878	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1333	14.61	2.66	12	0.11	267.00	1466.00	5140	20220822	-24.12	3580	20230410	8.94	4840	-19.42	20230504	3580	8.94	20230410	5140	-24.12	20220822	3580	8.94	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
166	20230703	120933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3905	45	2	1.17	136492225	35052	53.96	3875	3920	3835	5010	2705	3860	3893.99	1.70	0	13276	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1335	14.63	2.66	12	0.10	267.00	1466.00	5140	20220822	-24.03	3580	20230410	9.08	4840	-19.32	20230504	3580	9.08	20230410	5140	-24.03	20220822	3580	9.08	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
167	20230703	110927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3915	55	2	1.42	108805715	27953	43.03	3875	3920	3835	5010	2705	3860	3892.45	1.70	0	9728	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1339	14.66	2.67	12	0.08	267.00	1466.00	5140	20220822	-23.83	3580	20230410	9.36	4840	-19.11	20230504	3580	9.36	20230410	5140	-23.83	20220822	3580	9.36	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
168	20230703	100914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3905	45	2	1.17	67862045	17449	26.86	3875	3920	3835	5010	2705	3860	3889.17	1.70	0	5275	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1335	14.63	2.66	12	0.05	267.00	1466.00	5140	20220822	-24.03	3580	20230410	9.08	4840	-19.32	20230504	3580	9.08	20230410	5140	-24.03	20220822	3580	9.08	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N
169	20230703	090923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3860	0	3	0.00	4042610	1045	1.61	3875	3875	3835	5010	2705	3860	3868.53	1.70	0	189	3930	3895	3825	3790	3720	3912	3807	34	1152	100	2850	5	1	34191720	1320	14.46	2.63	12	0.00	267.00	1466.00	5140	20220822	-24.90	3580	20230410	7.82	4840	-20.25	20230504	3580	7.82	20230410	5140	-24.90	20220822	3580	7.82	20230410	2.94	N	353810	100	34 억		581852	N	N	0	N	00	N