KissMeData/004650/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	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	110	2	1.12	106548670	10813	134.91	9750	9950	9750	12770	6890	9830	9853.76	0.86	0	-3665	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	914	1242.50	0.63	12	0.12	8.00	15770.00	13400	20220901	-25.82	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13400	-25.82	20220901	9440	5.30	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
3	20230731	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9910	80	2	0.81	100776820	10231	127.65	9750	9950	9750	12770	6890	9830	9850.14	0.86	0	-3578	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	911	1238.75	0.63	12	0.11	8.00	15770.00	13400	20220901	-26.04	9440	20230726	4.98	13030	-23.94	20230220	9440	4.98	20230726	13400	-26.04	20220901	9440	4.98	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
4	20230731	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9860	30	2	0.31	88256700	8965	111.85	9750	9950	9750	12770	6890	9830	9844.58	0.86	0	-3180	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	906	1232.50	0.63	12	0.10	8.00	15770.00	13400	20220901	-26.42	9440	20230726	4.45	13030	-24.33	20230220	9440	4.45	20230726	13400	-26.42	20220901	9440	4.45	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
5	20230731	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9830	0	3	0.00	67771230	6894	86.01	9750	9930	9750	12770	6890	9830	9830.47	0.86	0	-1933	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.08	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
6	20230731	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9820	-10	5	-0.10	58550680	5955	74.30	9750	9930	9750	12770	6890	9830	9832.19	0.86	0	-1592	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	903	1227.50	0.62	12	0.06	8.00	15770.00	13400	20220901	-26.72	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13400	-26.72	20220901	9440	4.03	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
7	20230731	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	-20	5	-0.20	53433320	5434	67.80	9750	9930	9750	12770	6890	9830	9833.15	0.86	0	-1291	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	902	1226.25	0.62	12	0.06	8.00	15770.00	13400	20220901	-26.79	9440	20230726	3.92	13030	-24.71	20230220	9440	3.92	20230726	13400	-26.79	20220901	9440	3.92	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
8	20230731	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	-20	5	-0.20	13604100	1389	17.33	9750	9840	9750	12770	6890	9830	9794.17	0.86	0	-185	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	902	1226.25	0.62	12	0.02	8.00	15770.00	13400	20220901	-26.79	9440	20230726	3.92	13030	-24.71	20230220	9440	3.92	20230726	13400	-26.79	20220901	9440	3.92	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
9	20230731	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9750	-80	5	-0.81	3519750	361	4.50	9750	9750	9750	12770	6890	9830	9750.00	0.86	0	0	9936	9882	9786	9732	9636	9910	9760	46	2940	500	7270	10	1	9190885	896	1218.75	0.62	12	0.00	8.00	15770.00	13400	20220901	-27.24	9440	20230726	3.28	13030	-25.17	20230220	9440	3.28	20230726	13400	-27.24	20220901	9440	3.28	20230726	2.37	N	004650	500	45 억		78735	N	N	0	N	00	N
10	20230728	160158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9830	110	2	1.13	78052650	8009	26.29	9720	9840	9690	12630	6810	9720	9745.62	0.87	0	-1007	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	903	1228.75	0.62	12	0.09	8.00	15770.00	13400	20220901	-26.64	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13400	-26.64	20220901	9440	4.13	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
11	20230728	150157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	70	2	0.72	68722560	7057	23.17	9720	9800	9690	12630	6810	9720	9738.21	0.87	0	-1383	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	900	1223.75	0.62	12	0.08	8.00	15770.00	13400	20220901	-26.94	9440	20230726	3.71	13030	-24.87	20230220	9440	3.71	20230726	13400	-26.94	20220901	9440	3.71	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
12	20230728	140158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9790	70	2	0.72	57451160	5905	19.38	9720	9800	9690	12630	6810	9720	9729.24	0.87	0	-1754	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	900	1223.75	0.62	12	0.06	8.00	15770.00	13400	20220901	-26.94	9440	20230726	3.71	13030	-24.87	20230220	9440	3.71	20230726	13400	-26.94	20220901	9440	3.71	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
13	20230728	130158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9770	50	2	0.51	52270560	5375	17.64	9720	9800	9690	12630	6810	9720	9724.76	0.87	0	-1566	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	898	1221.25	0.62	12	0.06	8.00	15770.00	13400	20220901	-27.09	9440	20230726	3.50	13030	-25.02	20230220	9440	3.50	20230726	13400	-27.09	20220901	9440	3.50	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
14	20230728	120157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9750	30	2	0.31	48190290	4957	16.27	9720	9800	9690	12630	6810	9720	9721.66	0.87	0	-1507	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	896	1218.75	0.62	12	0.05	8.00	15770.00	13400	20220901	-27.24	9440	20230726	3.28	13030	-25.17	20230220	9440	3.28	20230726	13400	-27.24	20220901	9440	3.28	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
15	20230728	110158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9730	10	2	0.10	46144470	4747	15.58	9720	9800	9690	12630	6810	9720	9720.76	0.87	0	-1310	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	894	1216.25	0.62	12	0.05	8.00	15770.00	13400	20220901	-27.39	9440	20230726	3.07	13030	-25.33	20230220	9440	3.07	20230726	13400	-27.39	20220901	9440	3.07	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
16	20230728	100157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	0	3	0.00	41163400	4235	13.90	9720	9800	9690	12630	6810	9720	9719.81	0.87	0	-1279	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	893	1215.00	0.62	12	0.05	8.00	15770.00	13400	20220901	-27.46	9440	20230726	2.97	13030	-25.40	20230220	9440	2.97	20230726	13400	-27.46	20220901	9440	2.97	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
17	20230728	090158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9700	-20	5	-0.21	1340420	138	0.45	9720	9720	9700	12630	6810	9720	9713.19	0.87	0	-106	10080	9900	9680	9500	9280	9990	9590	46	2910	500	7190	10	1	9190885	892	1212.50	0.62	12	0.00	8.00	15770.00	13400	20220901	-27.61	9440	20230726	2.75	13030	-25.56	20230220	9440	2.75	20230726	13400	-27.61	20220901	9440	2.75	20230726	2.67	N	004650	500	45 억		79742	N	N	0	N	00	N
18	20230727	160158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	260	2	2.75	293587890	30380	34.14	9460	9860	9460	12290	6630	9460	9663.76	0.87	-3027	-545	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	893	1215.00	0.62	12	0.33	8.00	15770.00	13400	20220901	-27.46	9440	20230726	2.97	13030	-25.40	20230220	9440	2.97	20230726	13400	-27.46	20220901	9440	2.97	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
19	20230727	150156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	190	2	2.01	252612400	26152	29.39	9460	9860	9460	12290	6630	9460	9659.39	0.87	-3027	-1479	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	887	1206.25	0.61	12	0.28	8.00	15770.00	13400	20220901	-27.99	9440	20230726	2.22	13030	-25.94	20230220	9440	2.22	20230726	13400	-27.99	20220901	9440	2.22	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
20	20230727	140156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9640	180	2	1.90	228480090	23652	26.58	9460	9860	9460	12290	6630	9460	9660.07	0.87	-3027	-2228	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	886	1205.00	0.61	12	0.26	8.00	15770.00	13400	20220901	-28.06	9440	20230726	2.12	13030	-26.02	20230220	9440	2.12	20230726	13400	-28.06	20220901	9440	2.12	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
21	20230727	130158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9620	160	2	1.69	197669030	20448	22.98	9460	9860	9460	12290	6630	9460	9666.91	0.87	-3027	-2076	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	884	1202.50	0.61	12	0.22	8.00	15770.00	13400	20220901	-28.21	9440	20230726	1.91	13030	-26.17	20230220	9440	1.91	20230726	13400	-28.21	20220901	9440	1.91	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
22	20230727	120158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9740	280	2	2.96	144124640	14904	16.75	9460	9860	9460	12290	6630	9460	9670.20	0.87	-3027	-1398	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	895	1217.50	0.62	12	0.16	8.00	15770.00	13400	20220901	-27.31	9440	20230726	3.18	13030	-25.25	20230220	9440	3.18	20230726	13400	-27.31	20220901	9440	3.18	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
23	20230727	110157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9760	300	2	3.17	125391020	12981	14.59	9460	9860	9460	12290	6630	9460	9659.58	0.87	-3027	-437	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	897	1220.00	0.62	12	0.14	8.00	15770.00	13400	20220901	-27.16	9440	20230726	3.39	13030	-25.10	20230220	9440	3.39	20230726	13400	-27.16	20220901	9440	3.39	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
24	20230727	100158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9730	270	2	2.85	111001080	11505	12.93	9460	9860	9460	12290	6630	9460	9648.07	0.87	-3027	95	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	894	1216.25	0.62	12	0.13	8.00	15770.00	13400	20220901	-27.39	9440	20230726	3.07	13030	-25.33	20230220	9440	3.07	20230726	13400	-27.39	20220901	9440	3.07	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
25	20230727	090158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9720	260	2	2.75	27519730	2907	3.27	9460	9730	9460	12290	6630	9460	9466.71	0.87	-3027	-179	10313	9886	9663	9236	9013	9775	9125	46	2830	500	7000	10	1	9190885	893	1215.00	0.62	12	0.03	8.00	15770.00	13400	20220901	-27.46	9440	20230726	2.97	13030	-25.40	20230220	9440	2.97	20230726	13400	-27.46	20220901	9440	2.97	20230726	2.68	N	004650	500	45 억		80287	N	N	0	N	00	N
26	20230726	160156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9460	-540	5	-5.40	852016890	88273	248.63	9990	10090	9440	13000	7000	10000	9652.46	0.91	0	-3038	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	869	1182.50	0.60	12	0.96	8.00	15770.00	13400	20220901	-29.40	9440	20230726	0.21	13030	-27.40	20230220	9440	0.21	20230726	13400	-29.40	20220901	9440	0.21	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
27	20230726	150158	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9470	-530	5	-5.30	706095070	72859	205.21	9990	10090	9440	13000	7000	10000	9691.25	0.91	0	-7542	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	870	1183.75	0.60	12	0.79	8.00	15770.00	13400	20220901	-29.33	9440	20230726	0.32	13030	-27.32	20230220	9440	0.32	20230726	13400	-29.33	20220901	9440	0.32	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
28	20230726	140158	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9600	-400	5	-4.00	498477410	51038	143.75	9990	10090	9560	13000	7000	10000	9766.79	0.91	0	-9521	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	882	1200.00	0.61	12	0.56	8.00	15770.00	13400	20220901	-28.36	9560	20230726	0.42	13030	-26.32	20230220	9560	0.42	20230726	13400	-28.36	20220901	9560	0.42	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
29	20230726	130156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9590	-410	5	-4.10	443066160	45272	127.51	9990	10090	9560	13000	7000	10000	9786.76	0.91	0	-8200	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	881	1198.75	0.61	12	0.49	8.00	15770.00	13400	20220901	-28.43	9560	20230726	0.31	13030	-26.40	20230220	9560	0.31	20230726	13400	-28.43	20220901	9560	0.31	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
30	20230726	120156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9730	-270	5	-2.70	298163940	30263	85.24	9990	10090	9720	13000	7000	10000	9852.43	0.91	0	-6088	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	894	1216.25	0.62	12	0.33	8.00	15770.00	13400	20220901	-27.39	9720	20230726	0.10	13030	-25.33	20230220	9720	0.10	20230726	13400	-27.39	20220901	9720	0.10	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
31	20230726	110156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9780	-220	5	-2.20	272063430	27585	77.70	9990	10090	9720	13000	7000	10000	9862.73	0.91	0	-5760	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	899	1222.50	0.62	12	0.30	8.00	15770.00	13400	20220901	-27.01	9720	20230726	0.62	13030	-24.94	20230220	9720	0.62	20230726	13400	-27.01	20220901	9720	0.62	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
32	20230726	100156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9850	-150	5	-1.50	153662400	15488	43.62	9990	10090	9850	13000	7000	10000	9921.38	0.91	0	-4323	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	905	1231.25	0.62	12	0.17	8.00	15770.00	13400	20220901	-26.49	9850	20230726	0.00	13030	-24.41	20230220	9850	0.00	20230726	13400	-26.49	20220901	9850	0.00	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
33	20230726	090157	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9990	-10	5	-0.10	1508490	151	0.43	9990	9990	9990	13000	7000	10000	9990.00	0.91	0	0	10126	10062	10026	9962	9926	10045	9945	46	3000	500	7400	10	1	9190885	918	1248.75	0.63	12	0.00	8.00	15770.00	13400	20220901	-25.45	9990	20230726	0.00	13030	-23.33	20230220	9990	0.00	20230726	13400	-25.45	20220901	9990	0.00	20230726	2.77	N	004650	500	45 억		83314	N	N	0	N	00	N
34	20230725	160156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10000	-40	5	-0.40	352249430	35196	66.55	10040	10090	9990	13050	7030	10040	10008.22	0.97	0	-5392	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	919	1250.00	0.63	12	0.38	8.00	15770.00	13400	20220901	-25.37	9990	20230725	0.10	13030	-23.25	20230220	9990	0.10	20230725	13400	-25.37	20220901	9990	0.10	20230725	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
35	20230725	150155	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9990	-50	5	-0.50	329402160	32910	62.22	10040	10090	9990	13050	7030	10040	10009.18	0.97	0	-5386	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	918	1248.75	0.63	12	0.36	8.00	15770.00	13400	20220901	-25.45	9990	20230725	0.00	13030	-23.33	20230220	9990	0.00	20230725	13400	-25.45	20220901	9990	0.00	20230725	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
36	20230725	140155	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10000	-40	5	-0.40	288032180	28773	54.40	10040	10090	9990	13050	7030	10040	10010.50	0.97	0	-4544	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	919	1250.00	0.63	12	0.31	8.00	15770.00	13400	20220901	-25.37	9990	20230725	0.10	13030	-23.25	20230220	9990	0.10	20230725	13400	-25.37	20220901	9990	0.10	20230725	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
37	20230725	130156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	9990	-50	5	-0.50	253136200	25282	47.80	10040	10090	9990	13050	7030	10040	10012.51	0.97	0	-2389	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	918	1248.75	0.63	12	0.28	8.00	15770.00	13400	20220901	-25.45	9990	20230725	0.00	13030	-23.33	20230220	9990	0.00	20230725	13400	-25.45	20220901	9990	0.00	20230725	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
38	20230725	120156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10000	-40	5	-0.40	212611780	21227	40.13	10040	10090	10000	13050	7030	10040	10016.10	0.97	0	-1581	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	919	1250.00	0.63	12	0.23	8.00	15770.00	13400	20220901	-25.37	10000	20230725	0.00	13030	-23.25	20230220	10000	0.00	20230725	13400	-25.37	20220901	10000	0.00	20230725	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
39	20230725	110156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10040	0	3	0.00	59918740	5971	11.29	10040	10090	10010	13050	7030	10040	10034.96	0.97	0	-1155	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	923	1255.00	0.64	12	0.06	8.00	15770.00	13400	20220901	-25.07	10000	20230724	0.40	13030	-22.95	20230220	10000	0.40	20230724	13400	-25.07	20220901	10000	0.40	20230724	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
40	20230725	100156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10070	30	2	0.30	36808930	3666	6.93	10040	10090	10010	13050	7030	10040	10040.62	0.97	0	-522	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	926	1258.75	0.64	12	0.04	8.00	15770.00	13400	20220901	-24.85	10000	20230724	0.70	13030	-22.72	20230220	10000	0.70	20230724	13400	-24.85	20220901	10000	0.70	20230724	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
41	20230725	090156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10040	0	3	0.00	371480	37	0.07	10040	10040	10040	13050	7030	10040	10040.00	0.97	0	0	10280	10160	10080	9960	9880	10120	9920	46	3010	500	7420	10	1	9190885	923	1255.00	0.64	12	0.00	8.00	15770.00	13400	20220901	-25.07	10000	20230724	0.40	13030	-22.95	20230220	10000	0.40	20230724	13400	-25.07	20220901	10000	0.40	20230724	2.78	N	004650	500	45 억		88706	N	N	0	N	00	N
42	20230724	160156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10040	-160	5	-1.57	514763970	51112	353.33	10170	10200	10000	13260	7140	10200	10071.36	0.95	0	1059	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	923	1255.00	0.64	12	0.56	8.00	15770.00	13400	20220901	-25.07	10000	20230724	0.40	13030	-22.95	20230220	10000	0.40	20230724	13400	-25.07	20220901	10000	0.40	20230724	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
43	20230724	150155	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10070	-130	5	-1.27	508645870	50503	349.12	10170	10200	10000	13260	7140	10200	10071.60	0.95	0	1032	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	926	1258.75	0.64	12	0.55	8.00	15770.00	13400	20220901	-24.85	10000	20230724	0.70	13030	-22.72	20230220	10000	0.70	20230724	13400	-24.85	20220901	10000	0.70	20230724	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
44	20230724	140153	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10060	-140	5	-1.37	460736060	45740	316.19	10170	10200	10000	13260	7140	10200	10072.94	0.95	0	902	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	925	1257.50	0.64	12	0.50	8.00	15770.00	13400	20220901	-24.93	10000	20230724	0.60	13030	-22.79	20230220	10000	0.60	20230724	13400	-24.93	20220901	10000	0.60	20230724	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
45	20230724	130155	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10100	-100	5	-0.98	447065130	44383	306.81	10170	10200	10000	13260	7140	10200	10072.89	0.95	0	1102	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	928	1262.50	0.64	12	0.48	8.00	15770.00	13400	20220901	-24.63	10000	20230724	1.00	13030	-22.49	20230220	10000	1.00	20230724	13400	-24.63	20220901	10000	1.00	20230724	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
46	20230724	120155	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10100	-100	5	-0.98	363879580	36121	249.70	10170	10200	10000	13260	7140	10200	10073.91	0.95	0	-26	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	928	1262.50	0.64	12	0.39	8.00	15770.00	13400	20220901	-24.63	10000	20230724	1.00	13030	-22.49	20230220	10000	1.00	20230724	13400	-24.63	20220901	10000	1.00	20230724	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
47	20230724	110156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	10040	-160	5	-1.57	210639590	20859	144.19	10170	10200	10010	13260	7140	10200	10098.26	0.95	0	-1632	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	923	1255.00	0.64	12	0.23	8.00	15770.00	13400	20220901	-25.07	10010	20230724	0.30	13030	-22.95	20230220	10010	0.30	20230724	13400	-25.07	20220901	10010	0.30	20230724	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
48	20230724	100153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10150	-50	5	-0.49	35407680	3489	24.12	10170	10200	10120	13260	7140	10200	10148.37	0.95	0	-938	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	933	1268.75	0.64	12	0.04	8.00	15770.00	13400	20220901	-24.25	10050	20230316	1.00	13030	-22.10	20230220	10050	1.00	20230316	13400	-24.25	20220901	10050	1.00	20230316	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
49	20230724	090154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10170	-30	5	-0.29	579690	57	0.39	10170	10170	10170	13260	7140	10200	10170.00	0.95	0	0	10326	10262	10216	10152	10106	10240	10130	46	3060	500	7540	10	1	9190885	935	1271.25	0.64	12	0.00	8.00	15770.00	13400	20220901	-24.10	10050	20230316	1.19	13030	-21.95	20230220	10050	1.19	20230316	13400	-24.10	20220901	10050	1.19	20230316	2.83	N	004650	500	45 억		87647	N	N	0	N	00	N
50	20230721	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10200	-60	5	-0.58	147613150	14437	146.46	10230	10280	10170	13330	7190	10260	10224.64	0.96	0	-1027	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	937	1275.00	0.65	12	0.16	8.00	15770.00	13400	20220901	-23.88	10050	20230316	1.49	13030	-21.72	20230220	10050	1.49	20230316	13400	-23.88	20220901	10050	1.49	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
51	20230721	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-10	5	-0.10	132854540	12990	131.78	10230	10280	10170	13330	7190	10260	10227.45	0.96	0	-1033	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	942	1281.25	0.65	12	0.14	8.00	15770.00	13400	20220901	-23.51	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13400	-23.51	20220901	10050	1.99	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
52	20230721	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10220	-40	5	-0.39	109983180	10753	109.09	10230	10280	10170	13330	7190	10260	10228.14	0.96	0	-1052	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	939	1277.50	0.65	12	0.12	8.00	15770.00	13400	20220901	-23.73	10050	20230316	1.69	13030	-21.57	20230220	10050	1.69	20230316	13400	-23.73	20220901	10050	1.69	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
53	20230721	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-20	5	-0.19	95741030	9360	94.96	10230	10280	10170	13330	7190	10260	10228.74	0.96	0	-750	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	941	1280.00	0.65	12	0.10	8.00	15770.00	13400	20220901	-23.58	10050	20230316	1.89	13030	-21.41	20230220	10050	1.89	20230316	13400	-23.58	20220901	10050	1.89	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
54	20230721	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-20	5	-0.19	87786250	8584	87.09	10230	10280	10170	13330	7190	10260	10226.73	0.96	0	-248	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	941	1280.00	0.65	12	0.09	8.00	15770.00	13400	20220901	-23.58	10050	20230316	1.89	13030	-21.41	20230220	10050	1.89	20230316	13400	-23.58	20220901	10050	1.89	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
55	20230721	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	0	3	0.00	65053140	6367	64.59	10230	10270	10170	13330	7190	10260	10217.24	0.96	0	-49	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	943	1282.50	0.65	12	0.07	8.00	15770.00	13400	20220901	-23.43	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13400	-23.43	20220901	10050	2.09	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
56	20230721	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10210	-50	5	-0.49	35966650	3527	35.78	10230	10260	10170	13330	7190	10260	10197.52	0.96	0	-780	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	938	1276.25	0.65	12	0.04	8.00	15770.00	13400	20220901	-23.81	10050	20230316	1.59	13030	-21.64	20230220	10050	1.59	20230316	13400	-23.81	20220901	10050	1.59	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
57	20230721	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	-30	5	-0.29	552420	54	0.55	10230	10230	10230	13330	7190	10260	10230.00	0.96	0	0	10366	10312	10256	10202	10146	10340	10230	46	3070	500	7590	10	1	9190885	940	1278.75	0.65	12	0.00	8.00	15770.00	13400	20220901	-23.66	10050	20230316	1.79	13030	-21.49	20230220	10050	1.79	20230316	13400	-23.66	20220901	10050	1.79	20230316	2.86	N	004650	500	45 억		88674	N	N	0	N	00	N
58	20230720	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	30	2	0.29	100968990	9857	54.25	10210	10310	10200	13290	7170	10230	10243.38	0.96	0	470	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	943	1282.50	0.65	12	0.11	8.00	15770.00	13750	20220719	-25.38	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13400	-23.43	20220901	10050	2.09	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
59	20230720	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	0	3	0.00	100015350	9764	53.74	10210	10310	10200	13290	7170	10230	10243.28	0.96	0	490	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	940	1278.75	0.65	12	0.11	8.00	15770.00	13750	20220719	-25.60	10050	20230316	1.79	13030	-21.49	20230220	10050	1.79	20230316	13400	-23.66	20220901	10050	1.79	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
60	20230720	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	40	2	0.39	92450110	9025	49.68	10210	10310	10200	13290	7170	10230	10243.78	0.96	0	491	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	944	1283.75	0.65	12	0.10	8.00	15770.00	13750	20220719	-25.31	10050	20230316	2.19	13030	-21.18	20230220	10050	2.19	20230316	13400	-23.36	20220901	10050	2.19	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
61	20230720	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	20	2	0.20	52520200	5118	28.17	10210	10310	10210	13290	7170	10230	10261.86	0.96	0	265	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	942	1281.25	0.65	12	0.06	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13400	-23.51	20220901	10050	1.99	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
62	20230720	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10220	-10	5	-0.10	45213760	4405	24.25	10210	10310	10210	13290	7170	10230	10264.19	0.96	0	-5	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	939	1277.50	0.65	12	0.05	8.00	15770.00	13750	20220719	-25.67	10050	20230316	1.69	13030	-21.57	20230220	10050	1.69	20230316	13400	-23.73	20220901	10050	1.69	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
63	20230720	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	30	2	0.29	29516210	2873	15.81	10210	10310	10210	13290	7170	10230	10273.65	0.96	0	-5	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	943	1282.50	0.65	12	0.03	8.00	15770.00	13750	20220719	-25.38	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13400	-23.43	20220901	10050	2.09	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
64	20230720	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	10	2	0.10	21647560	2105	11.59	10210	10310	10210	13290	7170	10230	10283.88	0.96	0	-3	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	941	1280.00	0.65	12	0.02	8.00	15770.00	13750	20220719	-25.53	10050	20230316	1.89	13030	-21.41	20230220	10050	1.89	20230316	13400	-23.58	20220901	10050	1.89	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
65	20230720	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	70	2	0.68	1031300	101	0.56	10210	10300	10210	13290	7170	10230	10210.89	0.96	0	0	10410	10320	10270	10180	10130	10295	10155	46	3060	500	7570	10	1	9190885	947	1287.50	0.65	12	0.00	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13400	-23.13	20220901	10050	2.49	20230316	2.87	N	004650	500	45 억		88204	N	N	0	N	00	N
66	20230719	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	-50	5	-0.49	186328740	18167	155.33	10360	10360	10220	13360	7200	10280	10256.45	1.01	0	-4976	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	940	1278.75	0.65	12	0.20	8.00	15770.00	13750	20220719	-25.60	10050	20230316	1.79	13030	-21.49	20230220	10050	1.79	20230316	13750	-25.60	20220719	10050	1.79	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
67	20230719	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-40	5	-0.39	155018250	15107	129.16	10360	10360	10230	13360	7200	10280	10261.35	1.01	0	-5049	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	941	1280.00	0.65	12	0.16	8.00	15770.00	13750	20220719	-25.53	10050	20230316	1.89	13030	-21.41	20230220	10050	1.89	20230316	13750	-25.53	20220719	10050	1.89	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
68	20230719	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-30	5	-0.29	130911580	12754	109.05	10360	10360	10230	13360	7200	10280	10264.35	1.01	0	-4764	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	942	1281.25	0.65	12	0.14	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13750	-25.45	20220719	10050	1.99	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
69	20230719	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-30	5	-0.29	111721030	10880	93.02	10360	10360	10230	13360	7200	10280	10268.48	1.01	0	-4395	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	942	1281.25	0.65	12	0.12	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13750	-25.45	20220719	10050	1.99	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
70	20230719	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	-50	5	-0.49	105304630	10254	87.67	10360	10360	10230	13360	7200	10280	10269.61	1.01	0	-4392	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	940	1278.75	0.65	12	0.11	8.00	15770.00	13750	20220719	-25.60	10050	20230316	1.79	13030	-21.49	20230220	10050	1.79	20230316	13750	-25.60	20220719	10050	1.79	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
71	20230719	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	-20	5	-0.19	84516680	8226	70.33	10360	10360	10250	13360	7200	10280	10274.34	1.01	0	-3697	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	943	1282.50	0.65	12	0.09	8.00	15770.00	13750	20220719	-25.38	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13750	-25.38	20220719	10050	2.09	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
72	20230719	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	20	2	0.19	74578360	7259	62.06	10360	10360	10250	13360	7200	10280	10273.92	1.01	0	-3659	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	947	1287.50	0.65	12	0.08	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
73	20230719	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	80	2	0.78	10360	1	0.01	10360	10360	10360	13360	7200	10280	10360.00	1.01	0	0	10586	10432	10356	10202	10126	10395	10165	46	3080	500	7600	10	1	9190885	952	1295.00	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.84	N	004650	500	45 억		93180	N	N	0	N	00	N
74	20230718	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-110	5	-1.06	118883490	11505	116.90	10390	10510	10280	13500	7280	10390	10333.26	1.01	0	208	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	945	1285.00	0.65	12	0.13	8.00	15770.00	13750	20220719	-25.24	10050	20230316	2.29	13030	-21.11	20230220	10050	2.29	20230316	13750	-25.24	20220719	10050	2.29	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
75	20230718	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	-90	5	-0.87	101721540	9838	99.96	10390	10510	10280	13500	7280	10390	10339.66	1.01	0	208	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	947	1287.50	0.65	12	0.11	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
76	20230718	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	-100	5	-0.96	87920510	8498	86.34	10390	10510	10280	13500	7280	10390	10346.02	1.01	0	-248	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	946	1286.25	0.65	12	0.09	8.00	15770.00	13750	20220719	-25.16	10050	20230316	2.39	13030	-21.03	20230220	10050	2.39	20230316	13750	-25.16	20220719	10050	2.39	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
77	20230718	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-60	5	-0.58	83358320	8055	81.84	10390	10510	10280	13500	7280	10390	10348.64	1.01	0	-38	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	949	1291.25	0.66	12	0.09	8.00	15770.00	13750	20220719	-24.87	10050	20230316	2.79	13030	-20.72	20230220	10050	2.79	20230316	13750	-24.87	20220719	10050	2.79	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
78	20230718	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-60	5	-0.58	79448060	7676	77.99	10390	10510	10280	13500	7280	10390	10350.19	1.01	0	-11	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	949	1291.25	0.66	12	0.08	8.00	15770.00	13750	20220719	-24.87	10050	20230316	2.79	13030	-20.72	20230220	10050	2.79	20230316	13750	-24.87	20220719	10050	2.79	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
79	20230718	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10380	-10	5	-0.10	40910960	3936	39.99	10390	10510	10350	13500	7280	10390	10394.04	1.01	0	-550	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	954	1297.50	0.66	12	0.04	8.00	15770.00	13750	20220719	-24.51	10050	20230316	3.28	13030	-20.34	20230220	10050	3.28	20230316	13750	-24.51	20220719	10050	3.28	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
80	20230718	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	10	2	0.10	19196750	1842	18.72	10390	10510	10390	13500	7280	10390	10421.69	1.01	0	-525	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	956	1300.00	0.66	12	0.02	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
81	20230718	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10390	0	3	0.00	0	0	0.00	0	0	0	13500	7280	10390	0.00	1.01	0	0	10510	10450	10410	10350	10310	10430	10330	46	3110	500	7680	10	1	9190885	955	1298.75	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.84	N	004650	500	45 억		92973	N	N	0	N	00	N
82	20230717	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10390	-80	5	-0.76	102408400	9842	154.51	10470	10470	10370	13610	7330	10470	10405.25	1.01	0	110	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	955	1298.75	0.66	12	0.11	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
83	20230717	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	-70	5	-0.67	98643600	9480	148.82	10470	10470	10370	13610	7330	10470	10405.44	1.01	0	20	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	956	1300.00	0.66	12	0.10	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
84	20230717	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	-70	5	-0.67	96997630	9322	146.34	10470	10470	10370	13610	7330	10470	10405.24	1.01	0	20	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	956	1300.00	0.66	12	0.10	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
85	20230717	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10420	-50	5	-0.48	90591950	8706	136.67	10470	10470	10370	13610	7330	10470	10405.69	1.01	0	48	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	958	1302.50	0.66	12	0.09	8.00	15770.00	13750	20220719	-24.22	10050	20230316	3.68	13030	-20.03	20230220	10050	3.68	20230316	13750	-24.22	20220719	10050	3.68	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
86	20230717	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10410	-60	5	-0.57	87277250	8387	131.66	10470	10470	10370	13610	7330	10470	10406.25	1.01	0	48	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	957	1301.25	0.66	12	0.09	8.00	15770.00	13750	20220719	-24.29	10050	20230316	3.58	13030	-20.11	20230220	10050	3.58	20230316	13750	-24.29	20220719	10050	3.58	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
87	20230717	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10410	-60	5	-0.57	52011530	5004	78.56	10470	10470	10370	13610	7330	10470	10393.99	1.01	0	-20	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	957	1301.25	0.66	12	0.05	8.00	15770.00	13750	20220719	-24.29	10050	20230316	3.58	13030	-20.11	20230220	10050	3.58	20230316	13750	-24.29	20220719	10050	3.58	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
88	20230717	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10390	-80	5	-0.76	24144400	2321	36.44	10470	10470	10370	13610	7330	10470	10402.59	1.01	0	-25	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	955	1298.75	0.66	12	0.03	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
89	20230717	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10430	-40	5	-0.38	1923640	184	2.89	10470	10470	10430	13610	7330	10470	10454.57	1.01	0	0	10716	10592	10526	10402	10336	10565	10375	46	3140	500	7740	10	1	9190885	959	1303.75	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.15	10050	20230316	3.78	13030	-19.95	20230220	10050	3.78	20230316	13750	-24.15	20220719	10050	3.78	20230316	2.84	N	004650	500	45 억		92780	N	N	0	N	00	N
90	20230714	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	0	3	0.00	65582210	6249	19.85	10470	10650	10460	13610	7330	10470	10496.18	1.02	0	-718	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	962	1308.75	0.66	12	0.07	8.00	15770.00	13750	20220719	-23.85	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13750	-23.85	20220719	10050	4.18	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
91	20230714	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10480	10	2	0.10	60915450	5803	18.43	10470	10650	10460	13610	7330	10470	10498.83	1.02	0	-718	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	963	1310.00	0.66	12	0.06	8.00	15770.00	13750	20220719	-23.78	10050	20230316	4.28	13030	-19.57	20230220	10050	4.28	20230316	13750	-23.78	20220719	10050	4.28	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
92	20230714	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	0	3	0.00	57010710	5430	17.25	10470	10650	10460	13610	7330	10470	10501.05	1.02	0	-718	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	962	1308.75	0.66	12	0.06	8.00	15770.00	13750	20220719	-23.85	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13750	-23.85	20220719	10050	4.18	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
93	20230714	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10480	10	2	0.10	46255740	4405	13.99	10470	10650	10460	13610	7330	10470	10503.15	1.02	0	-718	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	963	1310.00	0.66	12	0.05	8.00	15770.00	13750	20220719	-23.78	10050	20230316	4.28	13030	-19.57	20230220	10050	4.28	20230316	13750	-23.78	20220719	10050	4.28	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
94	20230714	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10500	30	2	0.29	40864320	3891	12.36	10470	10650	10460	13610	7330	10470	10505.17	1.02	0	-718	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	965	1312.50	0.67	12	0.04	8.00	15770.00	13750	20220719	-23.64	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13750	-23.64	20220719	10050	4.48	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
95	20230714	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10490	20	2	0.19	33500410	3189	10.13	10470	10650	10460	13610	7330	10470	10508.91	1.02	0	-718	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	964	1311.25	0.67	12	0.03	8.00	15770.00	13750	20220719	-23.71	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13750	-23.71	20220719	10050	4.38	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
96	20230714	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10520	50	2	0.48	27658980	2632	8.36	10470	10650	10470	13610	7330	10470	10514.11	1.02	0	-558	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	967	1315.00	0.67	12	0.03	8.00	15770.00	13750	20220719	-23.49	10050	20230316	4.68	13030	-19.26	20230220	10050	4.68	20230316	13750	-23.49	20220719	10050	4.68	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
97	20230714	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	0	3	0.00	3549330	339	1.08	10470	10470	10470	13610	7330	10470	10470.00	1.02	0	0	11016	10742	10586	10312	10156	10665	10235	46	3140	500	7740	10	1	9190885	962	1308.75	0.66	12	0.00	8.00	15770.00	13750	20220719	-23.85	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13750	-23.85	20220719	10050	4.18	20230316	2.82	N	004650	500	45 억		93498	N	N	0	N	00	N
98	20230713	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	-20	5	-0.19	328646030	30947	296.03	10500	10860	10430	13630	7350	10490	10619.65	1.02	0	-71	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	962	1308.75	0.66	12	0.34	8.00	15770.00	13750	20220719	-23.85	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13750	-23.85	20220719	10050	4.18	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
99	20230713	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10490	0	3	0.00	316956590	29832	285.36	10500	10860	10430	13630	7350	10490	10624.72	1.02	0	-151	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	964	1311.25	0.67	12	0.32	8.00	15770.00	13750	20220719	-23.71	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13750	-23.71	20220719	10050	4.38	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
100	20230713	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10550	60	2	0.57	284092380	26706	255.46	10500	10860	10430	13630	7350	10490	10637.77	1.02	0	-358	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	970	1318.75	0.67	12	0.29	8.00	15770.00	13750	20220719	-23.27	10050	20230316	4.98	13030	-19.03	20230220	10050	4.98	20230316	13750	-23.27	20220719	10050	4.98	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
101	20230713	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	-20	5	-0.19	72374020	6920	66.19	10500	10500	10430	13630	7350	10490	10458.67	1.02	0	691	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	962	1308.75	0.66	12	0.08	8.00	15770.00	13750	20220719	-23.85	10050	20230316	4.18	13030	-19.65	20230220	10050	4.18	20230316	13750	-23.85	20220719	10050	4.18	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
102	20230713	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10440	-50	5	-0.48	51348310	4914	47.01	10500	10500	10430	13630	7350	10490	10449.39	1.02	0	821	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	960	1305.00	0.66	12	0.05	8.00	15770.00	13750	20220719	-24.07	10050	20230316	3.88	13030	-19.88	20230220	10050	3.88	20230316	13750	-24.07	20220719	10050	3.88	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
103	20230713	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10440	-50	5	-0.48	47210030	4518	43.22	10500	10500	10430	13630	7350	10490	10449.32	1.02	0	821	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	960	1305.00	0.66	12	0.05	8.00	15770.00	13750	20220719	-24.07	10050	20230316	3.88	13030	-19.88	20230220	10050	3.88	20230316	13750	-24.07	20220719	10050	3.88	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
104	20230713	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10480	-10	5	-0.10	21313740	2038	19.49	10500	10500	10430	13630	7350	10490	10458.16	1.02	0	183	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	963	1310.00	0.66	12	0.02	8.00	15770.00	13750	20220719	-23.78	10050	20230316	4.28	13030	-19.57	20230220	10050	4.28	20230316	13750	-23.78	20220719	10050	4.28	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
105	20230713	090143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10440	-50	5	-0.48	4788680	458	4.38	10500	10500	10440	13630	7350	10490	10455.63	1.02	0	20	10663	10576	10433	10346	10203	10620	10390	46	3140	500	7760	10	1	9190885	960	1305.00	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.07	10050	20230316	3.88	13030	-19.88	20230220	10050	3.88	20230316	13750	-24.07	20220719	10050	3.88	20230316	2.81	N	004650	500	45 억		93533	N	N	0	N	00	N
106	20230712	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10490	190	2	1.84	109040690	10454	266.89	10350	10520	10290	13390	7210	10300	10430.35	1.01	0	868	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	964	1311.25	0.67	12	0.11	8.00	15770.00	13750	20220719	-23.71	10050	20230316	4.38	13030	-19.49	20230220	10050	4.38	20230316	13750	-23.71	20220719	10050	4.38	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
107	20230712	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10500	200	2	1.94	97269330	9333	238.27	10350	10500	10290	13390	7210	10300	10422.09	1.01	0	869	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	965	1312.50	0.67	12	0.10	8.00	15770.00	13750	20220719	-23.64	10050	20230316	4.48	13030	-19.42	20230220	10050	4.48	20230316	13750	-23.64	20220719	10050	4.48	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
108	20230712	140150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10460	160	2	1.55	70309220	6759	172.56	10350	10490	10290	13390	7210	10300	10402.31	1.01	0	-104	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	961	1307.50	0.66	12	0.07	8.00	15770.00	13750	20220719	-23.93	10050	20230316	4.08	13030	-19.72	20230220	10050	4.08	20230316	13750	-23.93	20220719	10050	4.08	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
109	20230712	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10450	150	2	1.46	61780730	5943	151.72	10350	10490	10290	13390	7210	10300	10395.55	1.01	0	-17	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	960	1306.25	0.66	12	0.06	8.00	15770.00	13750	20220719	-24.00	10050	20230316	3.98	13030	-19.80	20230220	10050	3.98	20230316	13750	-24.00	20220719	10050	3.98	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
110	20230712	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10370	70	2	0.68	37933620	3657	93.36	10350	10400	10290	13390	7210	10300	10372.88	1.01	0	-15	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	953	1296.25	0.66	12	0.04	8.00	15770.00	13750	20220719	-24.58	10050	20230316	3.18	13030	-20.41	20230220	10050	3.18	20230316	13750	-24.58	20220719	10050	3.18	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
111	20230712	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	100	2	0.97	36031950	3474	88.69	10350	10400	10290	13390	7210	10300	10371.89	1.01	0	-15	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	956	1300.00	0.66	12	0.04	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
112	20230712	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	10	2	0.10	18420500	1779	45.42	10350	10390	10290	13390	7210	10300	10354.41	1.01	0	-13	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	948	1288.75	0.65	12	0.02	8.00	15770.00	13750	20220719	-25.02	10050	20230316	2.59	13030	-20.87	20230220	10050	2.59	20230316	13750	-25.02	20220719	10050	2.59	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
113	20230712	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	50	2	0.49	165600	16	0.41	10350	10350	10350	13390	7210	10300	10350.00	1.01	0	0	10373	10336	10293	10256	10213	10355	10275	46	3090	500	7620	10	1	9190885	951	1293.75	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.83	N	004650	500	45 억		92699	N	N	0	N	00	N
114	20230711	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	0	3	0.00	40299560	3917	51.83	10290	10330	10250	13390	7210	10300	10288.23	1.01	0	-458	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	947	1287.50	0.65	12	0.04	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
115	20230711	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	-10	5	-0.10	33548910	3261	43.15	10290	10330	10250	13390	7210	10300	10287.92	1.01	0	-458	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	946	1286.25	0.65	12	0.04	8.00	15770.00	13750	20220719	-25.16	10050	20230316	2.39	13030	-21.03	20230220	10050	2.39	20230316	13750	-25.16	20220719	10050	2.39	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
116	20230711	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	0	3	0.00	28561870	2777	36.75	10290	10330	10250	13390	7210	10300	10285.15	1.01	0	-458	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	947	1287.50	0.65	12	0.03	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
117	20230711	130149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	10	2	0.10	26584290	2585	34.21	10290	10330	10250	13390	7210	10300	10284.06	1.01	0	-458	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	948	1288.75	0.65	12	0.03	8.00	15770.00	13750	20220719	-25.02	10050	20230316	2.59	13030	-20.87	20230220	10050	2.59	20230316	13750	-25.02	20220719	10050	2.59	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
118	20230711	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	0	3	0.00	17768030	1729	22.88	10290	10330	10250	13390	7210	10300	10276.48	1.01	0	-368	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	947	1287.50	0.65	12	0.02	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
119	20230711	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-20	5	-0.19	15561320	1515	20.05	10290	10320	10250	13390	7210	10300	10271.50	1.01	0	-340	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	945	1285.00	0.65	12	0.02	8.00	15770.00	13750	20220719	-25.24	10050	20230316	2.29	13030	-21.11	20230220	10050	2.29	20230316	13750	-25.24	20220719	10050	2.29	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
120	20230711	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	20	2	0.19	13174050	1283	16.98	10290	10320	10250	13390	7210	10300	10268.16	1.01	0	-188	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	948	1290.00	0.65	12	0.01	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
121	20230711	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	13390	7210	10300	0.00	1.01	0	0	10533	10416	10263	10146	9993	10475	10205	46	3090	500	7620	10	1	9190885	947	1287.50	0.65	12	0.00	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		93157	N	N	0	N	00	N
122	20230710	160150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10300	80	2	0.78	77435810	7555	43.84	10110	10380	10110	13280	7160	10220	10249.61	1.02	0	-347	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	947	1287.50	0.65	12	0.08	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
123	20230710	150149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10280	60	2	0.59	61205480	5974	34.66	10110	10380	10110	13280	7160	10220	10245.31	1.02	0	-372	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	945	1285.00	0.65	12	0.06	8.00	15770.00	13750	20220719	-25.24	10050	20230316	2.29	13030	-21.11	20230220	10050	2.29	20230316	13750	-25.24	20220719	10050	2.29	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
124	20230710	140148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10280	60	2	0.59	55482520	5418	31.44	10110	10380	10110	13280	7160	10220	10240.41	1.02	0	-371	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	945	1285.00	0.65	12	0.06	8.00	15770.00	13750	20220719	-25.24	10050	20230316	2.29	13030	-21.11	20230220	10050	2.29	20230316	13750	-25.24	20220719	10050	2.29	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
125	20230710	130148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10250	30	2	0.29	54568480	5329	30.92	10110	10380	10110	13280	7160	10220	10239.91	1.02	0	-372	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	942	1281.25	0.65	12	0.06	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13750	-25.45	20220719	10050	1.99	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
126	20230710	120150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10260	40	2	0.39	51202620	5001	29.02	10110	10380	10110	13280	7160	10220	10238.48	1.02	0	-372	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	943	1282.50	0.65	12	0.05	8.00	15770.00	13750	20220719	-25.38	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13750	-25.38	20220719	10050	2.09	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
127	20230710	110150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10260	40	2	0.39	45237590	4420	25.65	10110	10380	10110	13280	7160	10220	10234.75	1.02	0	-365	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	943	1282.50	0.65	12	0.05	8.00	15770.00	13750	20220719	-25.38	10050	20230316	2.09	13030	-21.26	20230220	10050	2.09	20230316	13750	-25.38	20220719	10050	2.09	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
128	20230710	100149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10300	80	2	0.78	44714000	4369	25.35	10110	10380	10110	13280	7160	10220	10234.38	1.02	0	-364	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	947	1287.50	0.65	12	0.05	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
129	20230710	090150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10380	160	2	1.57	14475290	1421	8.24	10110	10380	10110	13280	7160	10220	10186.69	1.02	0	0	10433	10326	10263	10156	10093	10295	10125	46	3060	500	7560	10	1	9190885	954	1297.50	0.66	12	0.02	8.00	15770.00	13750	20220719	-24.51	10050	20230316	3.28	13030	-20.34	20230220	10050	3.28	20230316	13750	-24.51	20220719	10050	3.28	20230316	2.87	N	004650	500	45 억		93505	N	N	0	N	00	N
130	20230707	160148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10220	-140	5	-1.35	176347880	17202	45.54	10360	10370	10200	13460	7260	10360	10251.61	1.07	0	-4532	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	939	1277.50	0.65	12	0.19	8.00	15770.00	13750	20220719	-25.67	10050	20230316	1.69	13030	-21.57	20230220	10050	1.69	20230316	13750	-25.67	20220719	10050	1.69	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
131	20230707	150149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10240	-120	5	-1.16	146667570	14297	37.85	10360	10370	10220	13460	7260	10360	10258.63	1.07	0	-4336	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	941	1280.00	0.65	12	0.16	8.00	15770.00	13750	20220719	-25.53	10050	20230316	1.89	13030	-21.41	20230220	10050	1.89	20230316	13750	-25.53	20220719	10050	1.89	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
132	20230707	140151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10250	-110	5	-1.06	133722900	13032	34.50	10360	10370	10230	13460	7260	10360	10261.12	1.07	0	-4304	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	942	1281.25	0.65	12	0.14	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13750	-25.45	20220719	10050	1.99	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
133	20230707	130150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10250	-110	5	-1.06	87854550	8554	22.65	10360	10370	10240	13460	7260	10360	10270.58	1.07	0	-861	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	942	1281.25	0.65	12	0.09	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13750	-25.45	20220719	10050	1.99	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
134	20230707	120149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10270	-90	5	-0.87	74470980	7250	19.19	10360	10370	10240	13460	7260	10360	10271.86	1.07	0	-542	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	944	1283.75	0.65	12	0.08	8.00	15770.00	13750	20220719	-25.31	10050	20230316	2.19	13030	-21.18	20230220	10050	2.19	20230316	13750	-25.31	20220719	10050	2.19	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
135	20230707	110149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10250	-110	5	-1.06	55116320	5362	14.19	10360	10370	10240	13460	7260	10360	10279.06	1.07	0	-543	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	942	1281.25	0.65	12	0.06	8.00	15770.00	13750	20220719	-25.45	10050	20230316	1.99	13030	-21.34	20230220	10050	1.99	20230316	13750	-25.45	20220719	10050	1.99	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
136	20230707	100150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10270	-90	5	-0.87	33327510	3238	8.57	10360	10370	10270	13460	7260	10360	10292.62	1.07	0	-133	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	944	1283.75	0.65	12	0.04	8.00	15770.00	13750	20220719	-25.31	10050	20230316	2.19	13030	-21.18	20230220	10050	2.19	20230316	13750	-25.31	20220719	10050	2.19	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
137	20230707	090149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	10360	0	3	0.00	372960	36	0.10	10360	10360	10360	13460	7260	10360	10360.00	1.07	0	-36	10920	10640	10440	10160	9960	10780	10300	46	3100	500	7660	10	1	9190885	952	1295.00	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.85	N	004650	500	45 억		98002	N	N	0	N	00	N
138	20230706	160147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	10	2	0.10	394785740	37767	383.03	10310	10720	10240	13450	7250	10350	10453.19	1.08	0	-1178	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	952	1295.00	0.66	12	0.41	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
139	20230706	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	-60	5	-0.58	385759180	36894	374.18	10310	10720	10240	13450	7250	10350	10455.88	1.08	0	-1214	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	946	1286.25	0.65	12	0.40	8.00	15770.00	13750	20220719	-25.16	10050	20230316	2.39	13030	-21.03	20230220	10050	2.39	20230316	13750	-25.16	20220719	10050	2.39	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
140	20230706	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	-40	5	-0.39	371930100	35551	360.56	10310	10720	10240	13450	7250	10350	10461.87	1.08	0	-1157	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	948	1288.75	0.65	12	0.39	8.00	15770.00	13750	20220719	-25.02	10050	20230316	2.59	13030	-20.87	20230220	10050	2.59	20230316	13750	-25.02	20220719	10050	2.59	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
141	20230706	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	0	3	0.00	328851880	31381	318.27	10310	10720	10240	13450	7250	10350	10479.33	1.08	0	-1392	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	951	1293.75	0.66	12	0.34	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
142	20230706	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10450	100	2	0.97	285693700	27221	276.08	10310	10720	10240	13450	7250	10350	10495.34	1.08	0	-1700	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	960	1306.25	0.66	12	0.30	8.00	15770.00	13750	20220719	-24.00	10050	20230316	3.98	13030	-19.80	20230220	10050	3.98	20230316	13750	-24.00	20220719	10050	3.98	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
143	20230706	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	-30	5	-0.29	75504320	7338	74.42	10310	10370	10240	13450	7250	10350	10289.50	1.08	0	-2405	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	948	1290.00	0.65	12	0.08	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
144	20230706	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	-60	5	-0.58	42407160	4129	41.88	10310	10340	10240	13450	7250	10350	10270.56	1.08	0	-1950	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	946	1286.25	0.65	12	0.04	8.00	15770.00	13750	20220719	-25.16	10050	20230316	2.39	13030	-21.03	20230220	10050	2.39	20230316	13750	-25.16	20220719	10050	2.39	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
145	20230706	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	-50	5	-0.48	4007300	389	3.95	10310	10310	10300	13450	7250	10350	10301.54	1.08	0	-373	10723	10536	10423	10236	10123	10480	10180	46	3100	500	7650	10	1	9190885	947	1287.50	0.65	12	0.00	8.00	15770.00	13750	20220719	-25.09	10050	20230316	2.49	13030	-20.95	20230220	10050	2.49	20230316	13750	-25.09	20220719	10050	2.49	20230316	2.87	N	004650	500	45 억		99166	N	N	0	N	00	N
146	20230705	160149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	10	2	0.10	102228570	9854	164.10	10440	10610	10310	13440	7240	10340	10374.32	1.10	0	-1521	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	951	1293.75	0.66	12	0.11	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
147	20230705	150148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-10	5	-0.10	98208450	9465	157.62	10440	10610	10310	13440	7240	10340	10375.96	1.10	0	-1430	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	949	1291.25	0.66	12	0.10	8.00	15770.00	13750	20220719	-24.87	10050	20230316	2.79	13030	-20.72	20230220	10050	2.79	20230316	13750	-24.87	20220719	10050	2.79	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
148	20230705	140147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	10	2	0.10	90713330	8739	145.53	10440	10610	10310	13440	7240	10340	10380.29	1.10	0	-1203	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	951	1293.75	0.66	12	0.10	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
149	20230705	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	10	2	0.10	75432810	7259	120.88	10440	10610	10320	13440	7240	10340	10391.63	1.10	0	-1068	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	951	1293.75	0.66	12	0.08	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
150	20230705	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-10	5	-0.10	67155020	6461	107.59	10440	10610	10320	13440	7240	10340	10393.90	1.10	0	-706	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	949	1291.25	0.66	12	0.07	8.00	15770.00	13750	20220719	-24.87	10050	20230316	2.79	13030	-20.72	20230220	10050	2.79	20230316	13750	-24.87	20220719	10050	2.79	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
151	20230705	110148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	-20	5	-0.19	62440670	6005	100.00	10440	10610	10320	13440	7240	10340	10398.11	1.10	0	-551	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	948	1290.00	0.65	12	0.07	8.00	15770.00	13750	20220719	-24.95	10050	20230316	2.69	13030	-20.80	20230220	10050	2.69	20230316	13750	-24.95	20220719	10050	2.69	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
152	20230705	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	60	2	0.58	25702240	2457	40.92	10440	10610	10400	13440	7240	10340	10460.82	1.10	0	-457	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	956	1300.00	0.66	12	0.03	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
153	20230705	090147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10480	140	2	1.35	9431650	899	14.97	10440	10610	10440	13440	7240	10340	10491.27	1.10	0	-172	10433	10386	10353	10306	10273	10370	10290	46	3100	500	7650	10	1	9190885	963	1310.00	0.66	12	0.01	8.00	15770.00	13750	20220719	-23.78	10050	20230316	4.28	13030	-19.57	20230220	10050	4.28	20230316	13750	-23.78	20220719	10050	4.28	20230316	2.87	N	004650	500	45 억		100680	N	N	0	N	00	N
154	20230704	160147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	-110	5	-1.05	61631850	5955	75.00	10350	10400	10320	13580	7320	10450	10349.60	1.10	0	-54	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	950	1292.50	0.66	12	0.06	8.00	15770.00	13750	20220719	-24.80	10050	20230316	2.89	13030	-20.64	20230220	10050	2.89	20230316	13750	-24.80	20220719	10050	2.89	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
155	20230704	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	-110	5	-1.05	52699000	5091	64.12	10350	10400	10320	13580	7320	10450	10351.40	1.10	0	-10	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	950	1292.50	0.66	12	0.06	8.00	15770.00	13750	20220719	-24.80	10050	20230316	2.89	13030	-20.64	20230220	10050	2.89	20230316	13750	-24.80	20220719	10050	2.89	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
156	20230704	140147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	-110	5	-1.05	46542160	4495	56.61	10350	10400	10320	13580	7320	10450	10354.21	1.10	0	27	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	950	1292.50	0.66	12	0.05	8.00	15770.00	13750	20220719	-24.80	10050	20230316	2.89	13030	-20.64	20230220	10050	2.89	20230316	13750	-24.80	20220719	10050	2.89	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
157	20230704	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	-90	5	-0.86	37470410	3618	45.57	10350	10400	10320	13580	7320	10450	10356.66	1.10	0	-18	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	952	1295.00	0.66	12	0.04	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
158	20230704	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10390	-60	5	-0.57	31771630	3069	38.65	10350	10400	10320	13580	7320	10450	10352.44	1.10	0	17	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	955	1298.75	0.66	12	0.03	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
159	20230704	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	-90	5	-0.86	29215870	2823	35.55	10350	10400	10320	13580	7320	10450	10349.23	1.10	0	20	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	952	1295.00	0.66	12	0.03	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
160	20230704	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	-100	5	-0.96	19909850	1923	24.22	10350	10400	10320	13580	7320	10450	10353.54	1.10	0	75	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	951	1293.75	0.66	12	0.02	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
161	20230704	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	-50	5	-0.48	2349500	227	2.86	10350	10400	10350	13580	7320	10450	10350.22	1.10	0	0	10556	10502	10406	10352	10256	10455	10305	46	3130	500	7730	10	1	9190885	956	1300.00	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.89	N	004650	500	45 억		100733	N	N	0	N	00	N
162	20230703	160145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10450	170	2	1.65	82467560	7939	103.31	10460	10460	10310	13360	7200	10280	10387.65	1.10	0	-288	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	960	1306.25	0.66	12	0.09	8.00	15770.00	13750	20220719	-24.00	10050	20230316	3.98	13030	-19.80	20230220	10050	3.98	20230316	13750	-24.00	20220719	10050	3.98	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
163	20230703	150145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10390	110	2	1.07	78276440	7537	98.07	10460	10460	10310	13360	7200	10280	10385.62	1.10	0	-273	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	955	1298.75	0.66	12	0.08	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
164	20230703	140146	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10400	120	2	1.17	54155460	5225	67.99	10460	10460	10310	13360	7200	10280	10364.68	1.10	0	-188	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	956	1300.00	0.66	12	0.06	8.00	15770.00	13750	20220719	-24.36	10050	20230316	3.48	13030	-20.18	20230220	10050	3.48	20230316	13750	-24.36	20220719	10050	3.48	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
165	20230703	130145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10340	60	2	0.58	40340200	3891	50.63	10460	10460	10310	13360	7200	10280	10367.57	1.10	0	-30	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	950	1292.50	0.66	12	0.04	8.00	15770.00	13750	20220719	-24.80	10050	20230316	2.89	13030	-20.64	20230220	10050	2.89	20230316	13750	-24.80	20220719	10050	2.89	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
166	20230703	120145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10350	70	2	0.68	28947620	2790	36.30	10460	10460	10310	13360	7200	10280	10375.49	1.10	0	50	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	951	1293.75	0.66	12	0.03	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
167	20230703	110145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10350	70	2	0.68	23432280	2258	29.38	10460	10460	10310	13360	7200	10280	10377.45	1.10	0	112	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	951	1293.75	0.66	12	0.02	8.00	15770.00	13750	20220719	-24.73	10050	20230316	2.99	13030	-20.57	20230220	10050	2.99	20230316	13750	-24.73	20220719	10050	2.99	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
168	20230703	100145	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10390	110	2	1.07	7684790	741	9.64	10460	10460	10310	13360	7200	10280	10370.84	1.10	0	284	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	955	1298.75	0.66	12	0.01	8.00	15770.00	13750	20220719	-24.44	10050	20230316	3.38	13030	-20.26	20230220	10050	3.38	20230316	13750	-24.44	20220719	10050	3.38	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N
169	20230703	090144	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	10360	80	2	0.78	2762960	265	3.45	10460	10460	10310	13360	7200	10280	10426.26	1.10	0	-6	10433	10356	10283	10206	10133	10395	10245	46	3080	500	7600	10	1	9190885	952	1295.00	0.66	12	0.00	8.00	15770.00	13750	20220719	-24.65	10050	20230316	3.08	13030	-20.49	20230220	10050	3.08	20230316	13750	-24.65	20220719	10050	3.08	20230316	2.94	N	004650	500	45 억		101021	N	N	0	N	00	N