KissMeData/222040/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	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-20	5	-0.37	123507450	22985	41.12	5380	5440	5290	6990	3770	5380	5373.39	1.35	0	-9199	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1106	-8.45	2.54	12	0.11	-634.00	2109.00	6230	20230706	-13.96	3795	20221104	41.24	6230	-13.96	20230706	4030	33.00	20230227	6230	-13.96	20230706	3795	41.24	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
3	20230731	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-30	5	-0.56	105142630	19548	34.97	5380	5440	5290	6990	3770	5380	5378.69	1.35	0	-7391	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1104	-8.44	2.54	12	0.09	-634.00	2109.00	6230	20230706	-14.13	3795	20221104	40.97	6230	-14.13	20230706	4030	32.75	20230227	6230	-14.13	20230706	3795	40.97	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
4	20230731	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-10	5	-0.19	93825440	17431	31.18	5380	5440	5290	6990	3770	5380	5382.68	1.35	0	-5709	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1108	-8.47	2.55	12	0.08	-634.00	2109.00	6230	20230706	-13.80	3795	20221104	41.50	6230	-13.80	20230706	4030	33.25	20230227	6230	-13.80	20230706	3795	41.50	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
5	20230731	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	0	3	0.00	80979660	15029	26.89	5380	5440	5290	6990	3770	5380	5388.23	1.35	0	-4459	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1110	-8.49	2.55	12	0.07	-634.00	2109.00	6230	20230706	-13.64	3795	20221104	41.77	6230	-13.64	20230706	4030	33.50	20230227	6230	-13.64	20230706	3795	41.77	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
6	20230731	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	0	3	0.00	76668730	14225	25.45	5380	5440	5290	6990	3770	5380	5389.72	1.35	0	-4325	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1110	-8.49	2.55	12	0.07	-634.00	2109.00	6230	20230706	-13.64	3795	20221104	41.77	6230	-13.64	20230706	4030	33.50	20230227	6230	-13.64	20230706	3795	41.77	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
7	20230731	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	60	2	1.12	57815030	10737	19.21	5380	5440	5290	6990	3770	5380	5384.65	1.35	0	-1965	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1122	-8.58	2.58	12	0.05	-634.00	2109.00	6230	20230706	-12.68	3795	20221104	43.35	6230	-12.68	20230706	4030	34.99	20230227	6230	-12.68	20230706	3795	43.35	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
8	20230731	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	50	2	0.93	40931610	7626	13.64	5380	5440	5290	6990	3770	5380	5367.38	1.35	0	-1016	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1120	-8.56	2.57	12	0.04	-634.00	2109.00	6230	20230706	-12.84	3795	20221104	43.08	6230	-12.84	20230706	4030	34.74	20230227	6230	-12.84	20230706	3795	43.08	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
9	20230731	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	0	3	0.00	575660	107	0.19	5380	5380	5380	6990	3770	5380	5380.00	1.35	0	-247	5680	5530	5270	5120	4860	5605	5195	103	1610	500	3650	10	1	20628000	1110	-8.49	2.55	12	0.00	-634.00	2109.00	6230	20230706	-13.64	3795	20221104	41.77	6230	-13.64	20230706	4030	33.50	20230227	6230	-13.64	20230706	3795	41.77	20221104	2.00	N	222040	500	103 억		278739	N	N	0	N	00	N
10	20230728	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	260	2	5.08	291565120	55714	130.49	5250	5420	5010	6650	3590	5120	5233.23	1.35	0	-703	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1110	-8.49	2.55	12	0.27	-634.00	2109.00	6230	20230706	-13.64	3795	20221104	41.77	6230	-13.64	20230706	4030	33.50	20230227	6230	-13.64	20230706	3795	41.77	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
11	20230728	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	230	2	4.49	262670470	50353	117.93	5250	5420	5010	6650	3590	5120	5216.58	1.35	0	526	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1104	-8.44	2.54	12	0.24	-634.00	2109.00	6230	20230706	-14.13	3795	20221104	40.97	6230	-14.13	20230706	4030	32.75	20230227	6230	-14.13	20230706	3795	40.97	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
12	20230728	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	20	2	0.39	122018520	23936	56.06	5250	5250	5010	6650	3590	5120	5097.70	1.35	0	4070	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1060	-8.11	2.44	12	0.12	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
13	20230728	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	20	2	0.39	103673940	20366	47.70	5250	5250	5010	6650	3590	5120	5090.54	1.35	0	5434	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1060	-8.11	2.44	12	0.10	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
14	20230728	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	30	2	0.59	79178260	15566	36.46	5250	5250	5010	6650	3590	5120	5086.62	1.35	0	3891	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1062	-8.12	2.44	12	0.08	-634.00	2109.00	6230	20230706	-17.34	3795	20221104	35.70	6230	-17.34	20230706	4030	27.79	20230227	6230	-17.34	20230706	3795	35.70	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
15	20230728	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-40	5	-0.78	46270280	9093	21.30	5250	5250	5010	6650	3590	5120	5088.56	1.35	0	-1251	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1048	-8.01	2.41	12	0.04	-634.00	2109.00	6230	20230706	-18.46	3795	20221104	33.86	6230	-18.46	20230706	4030	26.05	20230227	6230	-18.46	20230706	3795	33.86	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
16	20230728	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-10	5	-0.20	26288680	5171	12.11	5250	5250	5010	6650	3590	5120	5083.87	1.35	0	-1426	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1054	-8.06	2.42	12	0.03	-634.00	2109.00	6230	20230706	-17.98	3795	20221104	34.65	6230	-17.98	20230706	4030	26.80	20230227	6230	-17.98	20230706	3795	34.65	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
17	20230728	090957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	10	2	0.20	2398650	467	1.09	5250	5250	5070	6650	3590	5120	5136.30	1.35	0	-82	5326	5222	5116	5012	4906	5275	5065	103	1530	500	3480	10	1	20628000	1058	-8.09	2.43	12	0.00	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	2.01	N	222040	500	103 억		278719	N	N	0	N	00	N
18	20230727	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-60	5	-1.16	216527990	42627	33.66	5060	5220	5010	6730	3630	5180	5079.60	1.34	2971	2464	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1056	-8.08	2.43	12	0.21	-634.00	2109.00	6230	20230706	-17.82	3795	20221104	34.91	6230	-17.82	20230706	4030	27.05	20230227	6230	-17.82	20230706	3795	34.91	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
19	20230727	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	199533790	39314	31.04	5060	5220	5010	6730	3630	5180	5075.39	1.34	2971	1753	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1071	-8.19	2.46	12	0.19	-634.00	2109.00	6230	20230706	-16.69	3795	20221104	36.76	6230	-16.69	20230706	4030	28.78	20230227	6230	-16.69	20230706	3795	36.76	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
20	20230727	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	0	3	0.00	186175570	36729	29.00	5060	5220	5010	6730	3630	5180	5068.90	1.34	2971	2532	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1069	-8.17	2.46	12	0.18	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
21	20230727	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-140	5	-2.70	144104970	28518	22.52	5060	5170	5010	6730	3630	5180	5053.12	1.34	2971	822	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1040	-7.95	2.39	12	0.14	-634.00	2109.00	6230	20230706	-19.10	3795	20221104	32.81	6230	-19.10	20230706	4030	25.06	20230227	6230	-19.10	20230706	3795	32.81	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
22	20230727	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-90	5	-1.74	93181330	18383	14.51	5060	5170	5010	6730	3630	5180	5068.89	1.34	2971	723	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1050	-8.03	2.41	12	0.09	-634.00	2109.00	6230	20230706	-18.30	3795	20221104	34.12	6230	-18.30	20230706	4030	26.30	20230227	6230	-18.30	20230706	3795	34.12	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
23	20230727	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-40	5	-0.77	64993520	12826	10.13	5060	5170	5010	6730	3630	5180	5067.33	1.34	2971	2418	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1060	-8.11	2.44	12	0.06	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
24	20230727	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-80	5	-1.54	53732010	10622	8.39	5060	5170	5010	6730	3630	5180	5058.56	1.34	2971	2912	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1052	-8.04	2.42	12	0.05	-634.00	2109.00	6230	20230706	-18.14	3795	20221104	34.39	6230	-18.14	20230706	4030	26.55	20230227	6230	-18.14	20230706	3795	34.39	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
25	20230727	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-80	5	-1.54	8334910	1633	1.29	5060	5170	5060	6730	3630	5180	5104.05	1.34	2971	432	5606	5392	5046	4832	4486	5500	4940	103	1550	500	3520	10	1	20628000	1052	-8.04	2.42	12	0.01	-634.00	2109.00	6230	20230706	-18.14	3795	20221104	34.39	6230	-18.14	20230706	4030	26.55	20230227	6230	-18.14	20230706	3795	34.39	20221104	2.02	N	222040	500	103 억		275999	N	N	0	N	00	N
26	20230726	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	200	2	4.02	633094670	125865	146.37	5110	5260	4700	6470	3490	4980	5029.94	1.32	0	25784	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	10	1	20628000	1069	-8.17	2.46	12	0.61	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
27	20230726	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	210	2	4.22	596760360	118832	138.19	5110	5260	4700	6470	3490	4980	5021.88	1.32	0	24376	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	10	1	20628000	1071	-8.19	2.46	12	0.58	-634.00	2109.00	6230	20230706	-16.69	3795	20221104	36.76	6230	-16.69	20230706	4030	28.78	20230227	6230	-16.69	20230706	3795	36.76	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
28	20230726	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	260	2	5.22	456406190	91924	106.90	5110	5260	4700	6470	3490	4980	4965.04	1.32	0	26402	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	10	1	20628000	1081	-8.26	2.48	12	0.45	-634.00	2109.00	6230	20230706	-15.89	3795	20221104	38.08	6230	-15.89	20230706	4030	30.02	20230227	6230	-15.89	20230706	3795	38.08	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
29	20230726	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-20	5	-0.40	312481495	63609	73.97	5110	5110	4700	6470	3490	4980	4912.54	1.32	0	20930	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	5	1	20628000	1023	-7.82	2.35	12	0.31	-634.00	2109.00	6230	20230706	-20.39	3795	20221104	30.70	6230	-20.39	20230706	4030	23.08	20230227	6230	-20.39	20230706	3795	30.70	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
30	20230726	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	60	2	1.20	280411300	57191	66.51	5110	5110	4700	6470	3490	4980	4903.07	1.32	0	16798	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	10	1	20628000	1040	-7.95	2.39	12	0.28	-634.00	2109.00	6230	20230706	-19.10	3795	20221104	32.81	6230	-19.10	20230706	4030	25.06	20230227	6230	-19.10	20230706	3795	32.81	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
31	20230726	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-80	5	-1.61	196813830	40317	46.88	5110	5110	4700	6470	3490	4980	4881.66	1.32	0	8735	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	5	1	20628000	1011	-7.73	2.32	12	0.20	-634.00	2109.00	6230	20230706	-21.35	3795	20221104	29.12	6230	-21.35	20230706	4030	21.59	20230227	6230	-21.35	20230706	3795	29.12	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
32	20230726	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-105	5	-2.11	134107955	27280	31.72	5110	5110	4810	6470	3490	4980	4915.98	1.32	0	7074	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	5	1	20628000	1006	-7.69	2.31	12	0.13	-634.00	2109.00	6230	20230706	-21.75	3795	20221104	28.46	6230	-21.75	20230706	4030	20.97	20230227	6230	-21.75	20230706	3795	28.46	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
33	20230726	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-60	5	-1.20	46816160	9381	10.91	5110	5110	4900	6470	3490	4980	4990.53	1.32	0	502	5580	5280	5090	4790	4600	5185	4695	103	1490	500	3380	5	1	20628000	1015	-7.76	2.33	12	0.05	-634.00	2109.00	6230	20230706	-21.03	3795	20221104	29.64	6230	-21.03	20230706	4030	22.08	20230227	6230	-21.03	20230706	3795	29.64	20221104	2.06	N	222040	500	103 억		273028	N	N	0	N	00	N
34	20230725	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-350	5	-6.57	440107835	85947	165.43	5340	5390	4900	6920	3740	5330	5121.18	1.25	0	14917	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	5	1	20628000	1027	-7.85	2.36	12	0.42	-634.00	2109.00	6230	20230706	-20.06	3795	20221104	31.23	6230	-20.06	20230706	4030	23.57	20230227	6230	-20.06	20230706	3795	31.23	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
35	20230725	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-280	5	-5.25	403494015	78606	151.30	5340	5390	4900	6920	3740	5330	5133.12	1.25	0	13619	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1042	-7.97	2.39	12	0.38	-634.00	2109.00	6230	20230706	-18.94	3795	20221104	33.07	6230	-18.94	20230706	4030	25.31	20230227	6230	-18.94	20230706	3795	33.07	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
36	20230725	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-240	5	-4.50	285973250	55234	106.31	5340	5390	5070	6920	3740	5330	5177.49	1.25	0	4019	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1050	-8.03	2.41	12	0.27	-634.00	2109.00	6230	20230706	-18.30	3795	20221104	34.12	6230	-18.30	20230706	4030	26.30	20230227	6230	-18.30	20230706	3795	34.12	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
37	20230725	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-180	5	-3.38	224468730	43196	83.14	5340	5390	5110	6920	3740	5330	5196.52	1.25	0	1413	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1062	-8.12	2.44	12	0.21	-634.00	2109.00	6230	20230706	-17.34	3795	20221104	35.70	6230	-17.34	20230706	4030	27.79	20230227	6230	-17.34	20230706	3795	35.70	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
38	20230725	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-180	5	-3.38	172805300	33135	63.78	5340	5390	5110	6920	3740	5330	5215.19	1.25	0	-5799	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1062	-8.12	2.44	12	0.16	-634.00	2109.00	6230	20230706	-17.34	3795	20221104	35.70	6230	-17.34	20230706	4030	27.79	20230227	6230	-17.34	20230706	3795	35.70	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
39	20230725	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-160	5	-3.00	118716640	22631	43.56	5340	5390	5150	6920	3740	5330	5245.75	1.25	0	-4082	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1066	-8.15	2.45	12	0.11	-634.00	2109.00	6230	20230706	-17.01	3795	20221104	36.23	6230	-17.01	20230706	4030	28.29	20230227	6230	-17.01	20230706	3795	36.23	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
40	20230725	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-30	5	-0.56	45388760	8558	16.47	5340	5390	5150	6920	3740	5330	5303.66	1.25	0	-1545	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1093	-8.36	2.51	12	0.04	-634.00	2109.00	6230	20230706	-14.93	3795	20221104	39.66	6230	-14.93	20230706	4030	31.51	20230227	6230	-14.93	20230706	3795	39.66	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
41	20230725	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-90	5	-1.69	9105380	1738	3.35	5340	5340	5150	6920	3740	5330	5239.00	1.25	0	85	5743	5536	5333	5126	4923	5435	5025	103	1590	500	3620	10	1	20628000	1081	-8.26	2.48	12	0.01	-634.00	2109.00	6230	20230706	-15.89	3795	20221104	38.08	6230	-15.89	20230706	4030	30.02	20230227	6230	-15.89	20230706	3795	38.08	20221104	2.06	N	222040	500	103 억		257791	N	N	0	N	00	N
42	20230724	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-70	5	-1.30	271334540	51954	147.27	5400	5540	5130	7020	3780	5400	5222.59	1.15	0	19477	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1099	-8.41	2.53	12	0.25	-634.00	2109.00	6230	20230706	-14.45	3795	20221104	40.45	6230	-14.45	20230706	4030	32.26	20230227	6230	-14.45	20230706	3795	40.45	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
43	20230724	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-50	5	-0.93	262918810	50376	142.80	5400	5540	5130	7020	3780	5400	5219.13	1.15	0	19238	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1104	-8.44	2.54	12	0.24	-634.00	2109.00	6230	20230706	-14.13	3795	20221104	40.97	6230	-14.13	20230706	4030	32.75	20230227	6230	-14.13	20230706	3795	40.97	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
44	20230724	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-150	5	-2.78	237353500	45552	129.13	5400	5540	5130	7020	3780	5400	5210.61	1.15	0	15704	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1083	-8.28	2.49	12	0.22	-634.00	2109.00	6230	20230706	-15.73	3795	20221104	38.34	6230	-15.73	20230706	4030	30.27	20230227	6230	-15.73	20230706	3795	38.34	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
45	20230724	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-220	5	-4.07	193716460	37179	105.39	5400	5540	5130	7020	3780	5400	5210.37	1.15	0	8201	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1069	-8.17	2.46	12	0.18	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
46	20230724	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-210	5	-3.89	161395560	30906	87.61	5400	5540	5140	7020	3780	5400	5222.14	1.15	0	6708	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1071	-8.19	2.46	12	0.15	-634.00	2109.00	6230	20230706	-16.69	3795	20221104	36.76	6230	-16.69	20230706	4030	28.78	20230227	6230	-16.69	20230706	3795	36.76	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
47	20230724	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-170	5	-3.15	120372400	22954	65.07	5400	5540	5170	7020	3780	5400	5244.07	1.15	0	3162	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1079	-8.25	2.48	12	0.11	-634.00	2109.00	6230	20230706	-16.05	3795	20221104	37.81	6230	-16.05	20230706	4030	29.78	20230227	6230	-16.05	20230706	3795	37.81	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
48	20230724	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-180	5	-3.33	50935450	9606	27.23	5400	5540	5220	7020	3780	5400	5302.46	1.15	0	-2202	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1077	-8.23	2.48	12	0.05	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
49	20230724	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	30	2	0.56	8963260	1653	4.69	5400	5540	5300	7020	3780	5400	5422.42	1.15	0	-590	5660	5530	5450	5320	5240	5490	5280	103	1620	500	3670	10	1	20628000	1120	-8.56	2.57	12	0.01	-634.00	2109.00	6230	20230706	-12.84	3795	20221104	43.08	6230	-12.84	20230706	4030	34.74	20230227	6230	-12.84	20230706	3795	43.08	20221104	2.07	N	222040	500	103 억		237582	N	N	0	N	00	N
50	20230721	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-150	5	-2.70	192350510	35277	96.54	5550	5580	5370	7210	3890	5550	5452.96	1.13	0	4858	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1114	-8.52	2.56	12	0.17	-634.00	2109.00	6230	20230706	-13.32	3795	20221104	42.29	6230	-13.32	20230706	4030	34.00	20230227	6230	-13.32	20230706	3795	42.29	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
51	20230721	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-90	5	-1.62	148915060	27229	74.52	5550	5580	5410	7210	3890	5550	5468.99	1.13	0	5199	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1126	-8.61	2.59	12	0.13	-634.00	2109.00	6230	20230706	-12.36	3795	20221104	43.87	6230	-12.36	20230706	4030	35.48	20230227	6230	-12.36	20230706	3795	43.87	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
52	20230721	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-120	5	-2.16	127583690	23306	63.78	5550	5580	5410	7210	3890	5550	5474.29	1.13	0	4532	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1120	-8.56	2.57	12	0.11	-634.00	2109.00	6230	20230706	-12.84	3795	20221104	43.08	6230	-12.84	20230706	4030	34.74	20230227	6230	-12.84	20230706	3795	43.08	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
53	20230721	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-70	5	-1.26	106209010	19385	53.05	5550	5580	5410	7210	3890	5550	5478.93	1.13	0	4821	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1130	-8.64	2.60	12	0.09	-634.00	2109.00	6230	20230706	-12.04	3795	20221104	44.40	6230	-12.04	20230706	4030	35.98	20230227	6230	-12.04	20230706	3795	44.40	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
54	20230721	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-40	5	-0.72	94128800	17178	47.01	5550	5580	5410	7210	3890	5550	5479.61	1.13	0	4183	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1137	-8.69	2.61	12	0.08	-634.00	2109.00	6230	20230706	-11.56	3795	20221104	45.19	6230	-11.56	20230706	4030	36.72	20230227	6230	-11.56	20230706	3795	45.19	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
55	20230721	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-10	5	-0.18	84111820	15358	42.03	5550	5580	5410	7210	3890	5550	5476.74	1.13	0	3416	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1143	-8.74	2.63	12	0.07	-634.00	2109.00	6230	20230706	-11.08	3795	20221104	45.98	6230	-11.08	20230706	4030	37.47	20230227	6230	-11.08	20230706	3795	45.98	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
56	20230721	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-90	5	-1.62	55806220	10209	27.94	5550	5550	5410	7210	3890	5550	5466.37	1.13	0	590	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1126	-8.61	2.59	12	0.05	-634.00	2109.00	6230	20230706	-12.36	3795	20221104	43.87	6230	-12.36	20230706	4030	35.48	20230227	6230	-12.36	20230706	3795	43.87	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
57	20230721	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	0	3	0.00	9864460	1794	4.91	5550	5550	5410	7210	3890	5550	5498.58	1.13	0	-174	5870	5710	5580	5420	5290	5645	5355	103	1660	500	3770	10	1	20628000	1145	-8.75	2.63	12	0.01	-634.00	2109.00	6230	20230706	-10.91	3795	20221104	46.25	6230	-10.91	20230706	4030	37.72	20230227	6230	-10.91	20230706	3795	46.25	20221104	2.06	N	222040	500	103 억		232724	N	N	0	N	00	N
58	20230720	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-90	5	-1.60	201814890	36539	35.27	5640	5740	5450	7330	3950	5640	5523.27	1.13	0	-703	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1145	-8.75	2.63	12	0.18	-634.00	2109.00	6230	20230706	-10.91	3795	20221104	46.25	6230	-10.91	20230706	4030	37.72	20230227	6230	-10.91	20230706	3795	46.25	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
59	20230720	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-110	5	-1.95	163742160	29621	28.59	5640	5740	5450	7330	3950	5640	5527.91	1.13	0	-605	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1141	-8.72	2.62	12	0.14	-634.00	2109.00	6230	20230706	-11.24	3795	20221104	45.72	6230	-11.24	20230706	4030	37.22	20230227	6230	-11.24	20230706	3795	45.72	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
60	20230720	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-100	5	-1.77	113026730	20440	19.73	5640	5740	5450	7330	3950	5640	5529.68	1.13	0	1035	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1143	-8.74	2.63	12	0.10	-634.00	2109.00	6230	20230706	-11.08	3795	20221104	45.98	6230	-11.08	20230706	4030	37.47	20230227	6230	-11.08	20230706	3795	45.98	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
61	20230720	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-50	5	-0.89	95612690	17303	16.70	5640	5740	5450	7330	3950	5640	5525.79	1.13	0	1688	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1153	-8.82	2.65	12	0.08	-634.00	2109.00	6230	20230706	-10.27	3795	20221104	47.30	6230	-10.27	20230706	4030	38.71	20230227	6230	-10.27	20230706	3795	47.30	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
62	20230720	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-70	5	-1.24	80086100	14514	14.01	5640	5740	5450	7330	3950	5640	5517.85	1.13	0	2864	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1149	-8.79	2.64	12	0.07	-634.00	2109.00	6230	20230706	-10.59	3795	20221104	46.77	6230	-10.59	20230706	4030	38.21	20230227	6230	-10.59	20230706	3795	46.77	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
63	20230720	110919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-100	5	-1.77	74323600	13475	13.01	5640	5740	5450	7330	3950	5640	5515.67	1.13	0	2862	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1143	-8.74	2.63	12	0.07	-634.00	2109.00	6230	20230706	-11.08	3795	20221104	45.98	6230	-11.08	20230706	4030	37.47	20230227	6230	-11.08	20230706	3795	45.98	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
64	20230720	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-130	5	-2.30	56079530	10173	9.82	5640	5740	5450	7330	3950	5640	5512.59	1.13	0	2643	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1137	-8.69	2.61	12	0.05	-634.00	2109.00	6230	20230706	-11.56	3795	20221104	45.19	6230	-11.56	20230706	4030	36.72	20230227	6230	-11.56	20230706	3795	45.19	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
65	20230720	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	30	2	0.53	3543170	628	0.61	5640	5740	5620	7330	3950	5640	5641.99	1.13	0	20	6080	5860	5580	5360	5080	5720	5220	103	1690	500	3830	10	1	20628000	1170	-8.94	2.69	12	0.00	-634.00	2109.00	6230	20230706	-8.99	3795	20221104	49.41	6230	-8.99	20230706	4030	40.69	20230227	6230	-8.99	20230706	3795	49.41	20221104	2.09	N	222040	500	103 억		233424	N	N	0	N	00	N
66	20230719	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-160	5	-2.76	575614290	103606	288.86	5800	5800	5300	7540	4060	5800	5555.80	1.14	0	-1553	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1163	-8.90	2.67	12	0.50	-634.00	2109.00	6230	20230706	-9.47	3795	20221104	48.62	6230	-9.47	20230706	4030	39.95	20230227	6230	-9.47	20230706	3795	48.62	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
67	20230719	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-160	5	-2.76	559097300	100683	280.71	5800	5800	5300	7540	4060	5800	5553.05	1.14	0	-705	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1163	-8.90	2.67	12	0.49	-634.00	2109.00	6230	20230706	-9.47	3795	20221104	48.62	6230	-9.47	20230706	4030	39.95	20230227	6230	-9.47	20230706	3795	48.62	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
68	20230719	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-60	5	-1.03	503276560	90842	253.27	5800	5800	5300	7540	4060	5800	5540.13	1.14	0	-55	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1184	-9.05	2.72	12	0.44	-634.00	2109.00	6230	20230706	-7.87	3795	20221104	51.25	6230	-7.87	20230706	4030	42.43	20230227	6230	-7.87	20230706	3795	51.25	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
69	20230719	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-330	5	-5.69	394137000	71116	198.28	5800	5800	5300	7540	4060	5800	5542.17	1.14	0	515	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1128	-8.63	2.59	12	0.34	-634.00	2109.00	6230	20230706	-12.20	3795	20221104	44.14	6230	-12.20	20230706	4030	35.73	20230227	6230	-12.20	20230706	3795	44.14	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
70	20230719	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-260	5	-4.48	317990080	57204	159.49	5800	5800	5490	7540	4060	5800	5558.88	1.14	0	2239	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1143	-8.74	2.63	12	0.28	-634.00	2109.00	6230	20230706	-11.08	3795	20221104	45.98	6230	-11.08	20230706	4030	37.47	20230227	6230	-11.08	20230706	3795	45.98	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
71	20230719	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-210	5	-3.62	261079270	46914	130.80	5800	5800	5490	7540	4060	5800	5565.06	1.14	0	1122	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1153	-8.82	2.65	12	0.23	-634.00	2109.00	6230	20230706	-10.27	3795	20221104	47.30	6230	-10.27	20230706	4030	38.71	20230227	6230	-10.27	20230706	3795	47.30	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
72	20230719	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-180	5	-3.10	214018050	38444	107.18	5800	5800	5490	7540	4060	5800	5567.01	1.14	0	1473	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1159	-8.86	2.66	12	0.19	-634.00	2109.00	6230	20230706	-9.79	3795	20221104	48.09	6230	-9.79	20230706	4030	39.45	20230227	6230	-9.79	20230706	3795	48.09	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
73	20230719	090922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-110	5	-1.90	15272250	2676	7.46	5800	5800	5690	7540	4060	5800	5707.12	1.14	0	-1098	5900	5850	5760	5710	5620	5875	5735	103	1740	500	3940	10	1	20628000	1174	-8.97	2.70	12	0.01	-634.00	2109.00	6230	20230706	-8.67	3795	20221104	49.93	6230	-8.67	20230706	4030	41.19	20230227	6230	-8.67	20230706	3795	49.93	20221104	2.09	N	222040	500	103 억		234846	N	N	0	N	00	N
74	20230718	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-10	5	-0.17	204976570	35866	43.89	5790	5810	5670	7550	4070	5810	5715.07	1.15	0	-3469	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1196	-9.15	2.75	12	0.17	-634.00	2109.00	6230	20230706	-6.90	3795	20221104	52.83	6230	-6.90	20230706	4030	43.92	20230227	6230	-6.90	20230706	3795	52.83	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
75	20230718	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-70	5	-1.20	189945260	33258	40.70	5790	5810	5670	7550	4070	5810	5711.27	1.15	0	-2333	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1184	-9.05	2.72	12	0.16	-634.00	2109.00	6230	20230706	-7.87	3795	20221104	51.25	6230	-7.87	20230706	4030	42.43	20230227	6230	-7.87	20230706	3795	51.25	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
76	20230718	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-110	5	-1.89	175322510	30688	37.55	5790	5810	5670	7550	4070	5810	5713.06	1.15	0	-2442	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1176	-8.99	2.70	12	0.15	-634.00	2109.00	6230	20230706	-8.51	3795	20221104	50.20	6230	-8.51	20230706	4030	41.44	20230227	6230	-8.51	20230706	3795	50.20	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
77	20230718	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-100	5	-1.72	171062330	29939	36.63	5790	5810	5670	7550	4070	5810	5713.70	1.15	0	-2495	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1178	-9.01	2.71	12	0.15	-634.00	2109.00	6230	20230706	-8.35	3795	20221104	50.46	6230	-8.35	20230706	4030	41.69	20230227	6230	-8.35	20230706	3795	50.46	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
78	20230718	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-80	5	-1.38	138138250	24169	29.57	5790	5810	5670	7550	4070	5810	5715.51	1.15	0	-1832	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1182	-9.04	2.72	12	0.12	-634.00	2109.00	6230	20230706	-8.03	3795	20221104	50.99	6230	-8.03	20230706	4030	42.18	20230227	6230	-8.03	20230706	3795	50.99	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
79	20230718	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-50	5	-0.86	135058670	23633	28.92	5790	5800	5670	7550	4070	5810	5714.83	1.15	0	-2107	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1188	-9.09	2.73	12	0.11	-634.00	2109.00	6230	20230706	-7.54	3795	20221104	51.78	6230	-7.54	20230706	4030	42.93	20230227	6230	-7.54	20230706	3795	51.78	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
80	20230718	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-120	5	-2.07	73102800	12810	15.67	5790	5790	5680	7550	4070	5810	5706.70	1.15	0	179	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1174	-8.97	2.70	12	0.06	-634.00	2109.00	6230	20230706	-8.67	3795	20221104	49.93	6230	-8.67	20230706	4030	41.19	20230227	6230	-8.67	20230706	3795	49.93	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
81	20230718	090914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-30	5	-0.52	1215670	211	0.26	5790	5790	5740	7550	4070	5810	5761.47	1.15	0	3	6090	5950	5760	5620	5430	5855	5525	103	1740	500	3950	10	1	20628000	1192	-9.12	2.74	12	0.00	-634.00	2109.00	6230	20230706	-7.22	3795	20221104	52.31	6230	-7.22	20230706	4030	43.42	20230227	6230	-7.22	20230706	3795	52.31	20221104	2.09	N	222040	500	103 억		237606	N	N	0	N	00	N
82	20230717	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	0	3	0.00	466129200	81725	176.26	5890	5900	5570	7550	4070	5810	5703.63	1.08	0	-28215	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1198	-9.16	2.75	12	0.40	-634.00	2109.00	6230	20230706	-6.74	3795	20221104	53.10	6230	-6.74	20230706	4030	44.17	20230227	6230	-6.74	20230706	3795	53.10	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
83	20230717	150912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-80	5	-1.38	444526460	77981	168.19	5890	5900	5570	7550	4070	5810	5700.45	1.08	0	-28018	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1182	-9.04	2.72	12	0.38	-634.00	2109.00	6230	20230706	-8.03	3795	20221104	50.99	6230	-8.03	20230706	4030	42.18	20230227	6230	-8.03	20230706	3795	50.99	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
84	20230717	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-130	5	-2.24	411348510	72165	155.65	5890	5900	5570	7550	4070	5810	5700.11	1.08	0	-27718	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1172	-8.96	2.69	12	0.35	-634.00	2109.00	6230	20230706	-8.83	3795	20221104	49.67	6230	-8.83	20230706	4030	40.94	20230227	6230	-8.83	20230706	3795	49.67	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
85	20230717	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-110	5	-1.89	353008100	61903	133.51	5890	5900	5570	7550	4070	5810	5702.60	1.08	0	-25246	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1176	-8.99	2.70	12	0.30	-634.00	2109.00	6230	20230706	-8.51	3795	20221104	50.20	6230	-8.51	20230706	4030	41.44	20230227	6230	-8.51	20230706	3795	50.20	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
86	20230717	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-200	5	-3.44	250055370	43597	94.03	5890	5900	5570	7550	4070	5810	5735.61	1.08	0	-21825	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1157	-8.85	2.66	12	0.21	-634.00	2109.00	6230	20230706	-9.95	3795	20221104	47.83	6230	-9.95	20230706	4030	39.21	20230227	6230	-9.95	20230706	3795	47.83	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
87	20230717	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-110	5	-1.89	160831560	27693	59.73	5890	5900	5690	7550	4070	5810	5807.66	1.08	0	-16793	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1176	-8.99	2.70	12	0.13	-634.00	2109.00	6230	20230706	-8.51	3795	20221104	50.20	6230	-8.51	20230706	4030	41.44	20230227	6230	-8.51	20230706	3795	50.20	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
88	20230717	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	20	2	0.34	68735320	11774	25.39	5890	5900	5740	7550	4070	5810	5837.89	1.08	0	-5867	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1203	-9.20	2.76	12	0.06	-634.00	2109.00	6230	20230706	-6.42	3795	20221104	53.62	6230	-6.42	20230706	4030	44.67	20230227	6230	-6.42	20230706	3795	53.62	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
89	20230717	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	40	2	0.69	4844560	829	1.79	5890	5890	5810	7550	4070	5810	5843.86	1.08	0	-264	6043	5926	5773	5656	5503	5985	5715	103	1740	500	3950	10	1	20628000	1207	-9.23	2.77	12	0.00	-634.00	2109.00	6230	20230706	-6.10	3795	20221104	54.15	6230	-6.10	20230706	4030	45.16	20230227	6230	-6.10	20230706	3795	54.15	20221104	2.09	N	222040	500	103 억		223486	N	N	0	N	00	N
90	20230714	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	110	2	1.93	264825120	46355	50.22	5690	5890	5620	7410	3990	5700	5712.98	1.02	0	12178	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1198	-9.16	2.75	12	0.22	-634.00	2109.00	6230	20230706	-6.74	3795	20221104	53.10	6230	-6.74	20230706	4030	44.17	20230227	6230	-6.74	20230706	3795	53.10	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
91	20230714	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	100	2	1.75	262508170	45956	49.78	5690	5890	5620	7410	3990	5700	5712.16	1.02	0	12080	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1196	-9.15	2.75	12	0.22	-634.00	2109.00	6230	20230706	-6.90	3795	20221104	52.83	6230	-6.90	20230706	4030	43.92	20230227	6230	-6.90	20230706	3795	52.83	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
92	20230714	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	90	2	1.58	237874640	41710	45.18	5690	5890	5620	7410	3990	5700	5703.06	1.02	0	11473	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1194	-9.13	2.75	12	0.20	-634.00	2109.00	6230	20230706	-7.06	3795	20221104	52.57	6230	-7.06	20230706	4030	43.67	20230227	6230	-7.06	20230706	3795	52.57	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
93	20230714	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	180	2	3.16	207343500	36464	39.50	5690	5880	5620	7410	3990	5700	5686.25	1.02	0	9127	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1213	-9.27	2.79	12	0.18	-634.00	2109.00	6230	20230706	-5.62	3795	20221104	54.94	6230	-5.62	20230706	4030	45.91	20230227	6230	-5.62	20230706	3795	54.94	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
94	20230714	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	0	3	0.00	153120920	27059	29.31	5690	5710	5620	7410	3990	5700	5658.78	1.02	0	1929	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1176	-8.99	2.70	12	0.13	-634.00	2109.00	6230	20230706	-8.51	3795	20221104	50.20	6230	-8.51	20230706	4030	41.44	20230227	6230	-8.51	20230706	3795	50.20	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
95	20230714	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-50	5	-0.88	126236010	22312	24.17	5690	5710	5620	7410	3990	5700	5657.76	1.02	0	813	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1165	-8.91	2.68	12	0.11	-634.00	2109.00	6230	20230706	-9.31	3795	20221104	48.88	6230	-9.31	20230706	4030	40.20	20230227	6230	-9.31	20230706	3795	48.88	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
96	20230714	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-40	5	-0.70	86259700	15237	16.51	5690	5710	5620	7410	3990	5700	5661.20	1.02	0	332	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1168	-8.93	2.68	12	0.07	-634.00	2109.00	6230	20230706	-9.15	3795	20221104	49.14	6230	-9.15	20230706	4030	40.45	20230227	6230	-9.15	20230706	3795	49.14	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
97	20230714	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	0	3	0.00	2389340	420	0.45	5690	5700	5650	7410	3990	5700	5688.90	1.02	0	-10	5966	5832	5686	5552	5406	5760	5480	103	1710	500	3870	10	1	20628000	1176	-8.99	2.70	12	0.00	-634.00	2109.00	6230	20230706	-8.51	3795	20221104	50.20	6230	-8.51	20230706	4030	41.44	20230227	6230	-8.51	20230706	3795	50.20	20221104	2.09	N	222040	500	103 억		211308	N	N	0	N	00	N
98	20230713	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-10	5	-0.18	522183350	92083	58.86	5800	5820	5540	7420	4000	5710	5670.79	1.04	0	-3288	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1176	-8.99	2.70	12	0.45	-634.00	2109.00	6230	20230706	-8.51	3795	20221104	50.20	6230	-8.51	20230706	4030	41.44	20230227	6230	-8.51	20230706	3795	50.20	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
99	20230713	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-70	5	-1.23	489013540	86245	55.13	5800	5820	5540	7420	4000	5710	5670.05	1.04	0	-5221	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1163	-8.90	2.67	12	0.42	-634.00	2109.00	6230	20230706	-9.47	3795	20221104	48.62	6230	-9.47	20230706	4030	39.95	20230227	6230	-9.47	20230706	3795	48.62	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
100	20230713	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-160	5	-2.80	440261590	77554	49.57	5800	5820	5540	7420	4000	5710	5676.84	1.04	0	-8151	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1145	-8.75	2.63	12	0.38	-634.00	2109.00	6230	20230706	-10.91	3795	20221104	46.25	6230	-10.91	20230706	4030	37.72	20230227	6230	-10.91	20230706	3795	46.25	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
101	20230713	130904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-60	5	-1.05	327158000	57297	36.62	5800	5820	5570	7420	4000	5710	5709.86	1.04	0	-6370	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1165	-8.91	2.68	12	0.28	-634.00	2109.00	6230	20230706	-9.31	3795	20221104	48.88	6230	-9.31	20230706	4030	40.20	20230227	6230	-9.31	20230706	3795	48.88	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
102	20230713	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-80	5	-1.40	294882820	51539	32.94	5800	5820	5590	7420	4000	5710	5721.55	1.04	0	-7077	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1161	-8.88	2.67	12	0.25	-634.00	2109.00	6230	20230706	-9.63	3795	20221104	48.35	6230	-9.63	20230706	4030	39.70	20230227	6230	-9.63	20230706	3795	48.35	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
103	20230713	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-20	5	-0.35	209813210	36469	23.31	5800	5820	5690	7420	4000	5710	5753.19	1.04	0	-9145	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1174	-8.97	2.70	12	0.18	-634.00	2109.00	6230	20230706	-8.67	3795	20221104	49.93	6230	-8.67	20230706	4030	41.19	20230227	6230	-8.67	20230706	3795	49.93	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
104	20230713	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	80	2	1.40	99735290	17237	11.02	5800	5820	5720	7420	4000	5710	5786.12	1.04	0	-939	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1194	-9.13	2.75	12	0.08	-634.00	2109.00	6230	20230706	-7.06	3795	20221104	52.57	6230	-7.06	20230706	4030	43.67	20230227	6230	-7.06	20230706	3795	52.57	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
105	20230713	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	50	2	0.88	33105290	5715	3.65	5800	5810	5720	7420	4000	5710	5792.70	1.04	0	-4335	6223	5966	5783	5526	5343	5875	5435	103	1710	500	3880	10	1	20628000	1188	-9.09	2.73	12	0.03	-634.00	2109.00	6230	20230706	-7.54	3795	20221104	51.78	6230	-7.54	20230706	4030	42.93	20230227	6230	-7.54	20230706	3795	51.78	20221104	2.08	N	222040	500	103 억		214797	N	N	0	N	00	N
106	20230712	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-290	5	-4.83	908895650	156249	157.82	5980	6040	5600	7800	4200	6000	5817.32	0.94	0	19965	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1178	-9.01	2.71	12	0.76	-634.00	2109.00	6230	20230706	-8.35	3795	20221104	50.46	6230	-8.35	20230706	4030	41.69	20230227	6230	-8.35	20230706	3795	50.46	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
107	20230712	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-240	5	-4.00	804174670	137693	139.07	5980	6040	5620	7800	4200	6000	5840.35	0.94	0	15504	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1188	-9.09	2.73	12	0.67	-634.00	2109.00	6230	20230706	-7.54	3795	20221104	51.78	6230	-7.54	20230706	4030	42.93	20230227	6230	-7.54	20230706	3795	51.78	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
108	20230712	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	0	3	0.00	282856650	47298	47.77	5980	6040	5910	7800	4200	6000	5980.31	0.94	0	4450	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1238	-9.46	2.84	12	0.23	-634.00	2109.00	6230	20230706	-3.69	3795	20221104	58.10	6230	-3.69	20230706	4030	48.88	20230227	6230	-3.69	20230706	3795	58.10	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
109	20230712	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-30	5	-0.50	188172670	31477	31.79	5980	6040	5910	7800	4200	6000	5978.10	0.94	0	-4844	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1231	-9.42	2.83	12	0.15	-634.00	2109.00	6230	20230706	-4.17	3795	20221104	57.31	6230	-4.17	20230706	4030	48.14	20230227	6230	-4.17	20230706	3795	57.31	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
110	20230712	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	20	2	0.33	177205360	29641	29.94	5980	6040	5910	7800	4200	6000	5978.39	0.94	0	-5406	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1242	-9.50	2.85	12	0.14	-634.00	2109.00	6230	20230706	-3.37	3795	20221104	58.63	6230	-3.37	20230706	4030	49.38	20230227	6230	-3.37	20230706	3795	58.63	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
111	20230712	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	20	2	0.33	139883050	23437	23.67	5980	6040	5910	7800	4200	6000	5968.47	0.94	0	-5675	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1242	-9.50	2.85	12	0.11	-634.00	2109.00	6230	20230706	-3.37	3795	20221104	58.63	6230	-3.37	20230706	4030	49.38	20230227	6230	-3.37	20230706	3795	58.63	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
112	20230712	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-20	5	-0.33	107763480	18045	18.23	5980	6040	5910	7800	4200	6000	5971.93	0.94	0	-5041	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1234	-9.43	2.84	12	0.09	-634.00	2109.00	6230	20230706	-4.01	3795	20221104	57.58	6230	-4.01	20230706	4030	48.39	20230227	6230	-4.01	20230706	3795	57.58	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
113	20230712	090854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	-50	5	-0.83	6064030	1017	1.03	5980	5980	5950	7800	4200	6000	5962.66	0.94	0	-497	6293	6146	5953	5806	5613	6050	5710	103	1800	500	4080	10	1	20628000	1227	-9.38	2.82	12	0.00	-634.00	2109.00	6230	20230706	-4.49	3795	20221104	56.79	6230	-4.49	20230706	4030	47.64	20230227	6230	-4.49	20230706	3795	56.79	20221104	2.08	N	222040	500	103 억		193526	N	N	0	N	00	N
114	20230711	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-80	5	-1.32	584479390	99006	111.50	6090	6100	5760	7900	4260	6080	5903.47	1.04	0	-21412	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1238	-9.46	2.84	12	0.48	-634.00	2109.00	6230	20230706	-3.69	3795	20221104	58.10	6230	-3.69	20230706	4030	48.88	20230227	6230	-3.69	20230706	3795	58.10	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
115	20230711	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-100	5	-1.64	564946190	95745	107.82	6090	6100	5760	7900	4260	6080	5900.53	1.04	0	-20762	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1234	-9.43	2.84	12	0.46	-634.00	2109.00	6230	20230706	-4.01	3795	20221104	57.58	6230	-4.01	20230706	4030	48.39	20230227	6230	-4.01	20230706	3795	57.58	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
116	20230711	140833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-280	5	-4.61	489836070	83090	93.57	6090	6100	5760	7900	4260	6080	5895.25	1.04	0	-19163	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1196	-9.15	2.75	12	0.40	-634.00	2109.00	6230	20230706	-6.90	3795	20221104	52.83	6230	-6.90	20230706	4030	43.92	20230227	6230	-6.90	20230706	3795	52.83	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
117	20230711	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-150	5	-2.47	453048590	76790	86.48	6090	6100	5760	7900	4260	6080	5899.84	1.04	0	-17879	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1223	-9.35	2.81	12	0.37	-634.00	2109.00	6230	20230706	-4.82	3795	20221104	56.26	6230	-4.82	20230706	4030	47.15	20230227	6230	-4.82	20230706	3795	56.26	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
118	20230711	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-150	5	-2.47	415527200	70435	79.32	6090	6100	5760	7900	4260	6080	5899.44	1.04	0	-17879	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1223	-9.35	2.81	12	0.34	-634.00	2109.00	6230	20230706	-4.82	3795	20221104	56.26	6230	-4.82	20230706	4030	47.15	20230227	6230	-4.82	20230706	3795	56.26	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
119	20230711	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	-220	5	-3.62	372444980	63113	71.08	6090	6100	5760	7900	4260	6080	5901.24	1.04	0	-16513	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1209	-9.24	2.78	12	0.31	-634.00	2109.00	6230	20230706	-5.94	3795	20221104	54.41	6230	-5.94	20230706	4030	45.41	20230227	6230	-5.94	20230706	3795	54.41	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
120	20230711	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-100	5	-1.64	128853050	21559	24.28	6090	6100	5900	7900	4260	6080	5976.76	1.04	0	-2459	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1234	-9.43	2.84	12	0.10	-634.00	2109.00	6230	20230706	-4.01	3795	20221104	57.58	6230	-4.01	20230706	4030	48.39	20230227	6230	-4.01	20230706	3795	57.58	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
121	20230711	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	0	3	0.00	9998890	1655	1.86	6090	6100	5900	7900	4260	6080	6041.63	1.04	0	-1019	6333	6206	6063	5936	5793	6135	5865	103	1820	500	4130	10	1	20628000	1254	-9.59	2.88	12	0.01	-634.00	2109.00	6230	20230706	-2.41	3795	20221104	60.21	6230	-2.41	20230706	4030	50.87	20230227	6230	-2.41	20230706	3795	60.21	20221104	2.09	N	222040	500	103 억		214937	N	N	0	N	00	N
122	20230710	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	-100	5	-1.62	529225710	87997	214.48	6190	6190	5920	8030	4330	6180	6014.13	1.14	0	-19575	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1254	-9.59	2.88	12	0.43	-634.00	2109.00	6230	20230706	-2.41	3795	20221104	60.21	6230	-2.41	20230706	4030	50.87	20230227	6230	-2.41	20230706	3795	60.21	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
123	20230710	150838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-200	5	-3.24	439516620	73000	177.92	6190	6190	5950	8030	4330	6180	6020.78	1.14	0	-16388	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1234	-9.43	2.84	12	0.35	-634.00	2109.00	6230	20230706	-4.01	3795	20221104	57.58	6230	-4.01	20230706	4030	48.39	20230227	6230	-4.01	20230706	3795	57.58	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
124	20230710	140830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-160	5	-2.59	371486690	61659	150.28	6190	6190	5960	8030	4330	6180	6024.86	1.14	0	-10146	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1242	-9.50	2.85	12	0.30	-634.00	2109.00	6230	20230706	-3.37	3795	20221104	58.63	6230	-3.37	20230706	4030	49.38	20230227	6230	-3.37	20230706	3795	58.63	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
125	20230710	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-200	5	-3.24	320227540	53103	129.43	6190	6190	5970	8030	4330	6180	6030.31	1.14	0	-7448	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1234	-9.43	2.84	12	0.26	-634.00	2109.00	6230	20230706	-4.01	3795	20221104	57.58	6230	-4.01	20230706	4030	48.39	20230227	6230	-4.01	20230706	3795	57.58	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
126	20230710	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-160	5	-2.59	199188680	32923	80.24	6190	6190	6000	8030	4330	6180	6050.14	1.14	0	-4338	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1242	-9.50	2.85	12	0.16	-634.00	2109.00	6230	20230706	-3.37	3795	20221104	58.63	6230	-3.37	20230706	4030	49.38	20230227	6230	-3.37	20230706	3795	58.63	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
127	20230710	110839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-120	5	-1.94	163633270	27024	65.87	6190	6190	6000	8030	4330	6180	6055.11	1.14	0	-1811	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1250	-9.56	2.87	12	0.13	-634.00	2109.00	6230	20230706	-2.73	3795	20221104	59.68	6230	-2.73	20230706	4030	50.37	20230227	6230	-2.73	20230706	3795	59.68	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
128	20230710	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-90	5	-1.46	153324120	25329	61.73	6190	6190	6000	8030	4330	6180	6053.30	1.14	0	-349	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1256	-9.61	2.89	12	0.12	-634.00	2109.00	6230	20230706	-2.25	3795	20221104	60.47	6230	-2.25	20230706	4030	51.12	20230227	6230	-2.25	20230706	3795	60.47	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
129	20230710	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-90	5	-1.46	47856630	7862	19.16	6190	6190	6060	8030	4330	6180	6087.08	1.14	0	1362	6340	6260	6150	6070	5960	6300	6110	103	1850	500	4200	10	1	20628000	1256	-9.61	2.89	12	0.04	-634.00	2109.00	6230	20230706	-2.25	3795	20221104	60.47	6230	-2.25	20230706	4030	51.12	20230227	6230	-2.25	20230706	3795	60.47	20221104	2.11	N	222040	500	103 억		235027	N	N	21	N	00	N
130	20230707	160830	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6180	50	2	0.82	251176450	40991	32.03	6060	6230	6040	7960	4300	6130	6127.60	1.11	0	6696	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1275	-9.75	2.93	12	0.20	-634.00	2109.00	6230	20230706	-0.80	3795	20221104	62.85	6230	0.00	20230706	4030	53.35	20230227	6230	-0.80	20230706	3795	62.85	20221104	2.13	N	222040	500	103 억		228319	N	N	21	N	00	N
131	20230707	150829	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6200	70	2	1.14	235898930	38525	30.10	6060	6230	6040	7960	4300	6130	6123.27	1.11	0	6522	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1279	-9.78	2.94	12	0.19	-634.00	2109.00	6230	20230706	-0.48	3795	20221104	63.37	6230	0.00	20230706	4030	53.85	20230227	6230	-0.48	20230706	3795	63.37	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
132	20230707	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-40	5	-0.65	112924960	18585	14.52	6060	6120	6040	7960	4300	6130	6076.11	1.11	0	188	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1256	-9.61	2.89	12	0.09	-634.00	2109.00	6230	20230706	-2.25	3795	20221104	60.47	6230	-2.25	20230706	4030	51.12	20230227	6230	-2.25	20230706	3795	60.47	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
133	20230707	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-40	5	-0.65	101810690	16756	13.09	6060	6120	6040	7960	4300	6130	6076.04	1.11	0	233	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1256	-9.61	2.89	12	0.08	-634.00	2109.00	6230	20230706	-2.25	3795	20221104	60.47	6230	-2.25	20230706	4030	51.12	20230227	6230	-2.25	20230706	3795	60.47	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
134	20230707	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	-50	5	-0.82	79930780	13159	10.28	6060	6120	6040	7960	4300	6130	6074.19	1.11	0	1420	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1254	-9.59	2.88	12	0.06	-634.00	2109.00	6230	20230706	-2.41	3795	20221104	60.21	6230	-2.41	20230706	4030	50.87	20230227	6230	-2.41	20230706	3795	60.21	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
135	20230707	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	-60	5	-0.98	74563210	12276	9.59	6060	6120	6040	7960	4300	6130	6073.86	1.11	0	1340	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1252	-9.57	2.88	12	0.06	-634.00	2109.00	6230	20230706	-2.57	3795	20221104	59.95	6230	-2.57	20230706	4030	50.62	20230227	6230	-2.57	20230706	3795	59.95	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
136	20230707	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-40	5	-0.65	49718870	8179	6.39	6060	6120	6040	7960	4300	6130	6078.78	1.11	0	1454	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1256	-9.61	2.89	12	0.04	-634.00	2109.00	6230	20230706	-2.25	3795	20221104	60.47	6230	-2.25	20230706	4030	51.12	20230227	6230	-2.25	20230706	3795	60.47	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
137	20230707	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	-30	5	-0.49	14875970	2454	1.92	6060	6100	6040	7960	4300	6130	6061.65	1.11	0	1125	6336	6232	6126	6022	5916	6285	6075	103	1830	500	4160	10	1	20628000	1258	-9.62	2.89	12	0.01	-634.00	2109.00	6230	20230706	-2.09	3795	20221104	60.74	6230	-2.09	20230706	4030	51.36	20230227	6230	-2.09	20230706	3795	60.74	20221104	2.13	N	222040	500	103 억		228319	N	N	0	N	00	N
138	20230706	160830	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6130	50	2	0.82	781023210	127410	104.00	6110	6230	6020	7900	4260	6080	6130.00	1.08	0	4401	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1264	-9.67	2.91	12	0.62	-634.00	2109.00	6230	20230706	-1.61	3795	20221104	61.53	6230	-1.61	20230706	4030	52.11	20230227	6230	-1.61	20230706	3795	61.53	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
139	20230706	150830	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6120	40	2	0.66	768454040	125360	102.32	6110	6230	6020	7900	4260	6080	6129.98	1.08	0	4373	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1262	-9.65	2.90	12	0.61	-634.00	2109.00	6230	20230706	-1.77	3795	20221104	61.26	6230	-1.77	20230706	4030	51.86	20230227	6230	-1.77	20230706	3795	61.26	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
140	20230706	140832	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6050	-30	5	-0.49	727786750	118713	96.90	6110	6230	6020	7900	4260	6080	6130.64	1.08	0	4710	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1248	-9.54	2.87	12	0.58	-634.00	2109.00	6230	20230706	-2.89	3795	20221104	59.42	6230	-2.89	20230706	4030	50.12	20230227	6230	-2.89	20230706	3795	59.42	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
141	20230706	130831	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6090	10	2	0.16	558702910	90814	74.13	6110	6230	6020	7900	4260	6080	6152.17	1.08	0	9335	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1256	-9.61	2.89	12	0.44	-634.00	2109.00	6230	20230706	-2.25	3795	20221104	60.47	6230	-2.25	20230706	4030	51.12	20230227	6230	-2.25	20230706	3795	60.47	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
142	20230706	120818	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6200	120	2	1.97	415027160	67432	55.04	6110	6230	6020	7900	4260	6080	6154.75	1.08	0	15279	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1279	-9.78	2.94	12	0.33	-634.00	2109.00	6230	20230706	-0.48	3795	20221104	63.37	6230	-0.48	20230706	4030	53.85	20230227	6230	-0.48	20230706	3795	63.37	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
143	20230706	110835	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6180	100	2	1.64	391632700	63648	51.95	6110	6230	6020	7900	4260	6080	6153.10	1.08	0	14885	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1275	-9.75	2.93	12	0.31	-634.00	2109.00	6230	20230706	-0.80	3795	20221104	62.85	6230	-0.80	20230706	4030	53.35	20230227	6230	-0.80	20230706	3795	62.85	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
144	20230706	100830	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6120	40	2	0.66	304909900	49610	40.49	6110	6230	6020	7900	4260	6080	6146.14	1.08	0	9135	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1262	-9.65	2.90	12	0.24	-634.00	2109.00	6230	20230706	-1.77	3795	20221104	61.26	6230	-1.77	20230706	4030	51.86	20230227	6230	-1.77	20230706	3795	61.26	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
145	20230706	090829	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6100	20	2	0.33	40142300	6583	5.37	6110	6120	6020	7900	4260	6080	6097.87	1.08	0	-2507	6220	6150	6040	5970	5860	6185	6005	103	1820	500	4130	10	1	20628000	1258	-9.62	2.89	12	0.03	-634.00	2109.00	6120	20230706	-0.33	3795	20221104	60.74	6120	-0.33	20230706	4030	51.36	20230227	6120	-0.33	20230706	3795	60.74	20221104	2.12	N	222040	500	103 억		223714	N	N	0	N	00	N
146	20230705	160826	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6080	120	2	2.01	733970320	121754	303.19	6020	6110	5930	7740	4180	5960	6028.27	1.04	0	7193	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1254	-9.59	2.88	12	0.59	-634.00	2109.00	6110	20230705	-0.49	3795	20221104	60.21	6110	-0.49	20230705	4030	50.87	20230227	6110	-0.49	20230705	3795	60.21	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
147	20230705	150822	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6090	130	2	2.18	672453820	111621	277.95	6020	6110	5930	7740	4180	5960	6024.50	1.04	0	14910	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1256	-9.61	2.89	12	0.54	-634.00	2109.00	6110	20230705	-0.33	3795	20221104	60.47	6110	-0.33	20230705	4030	51.12	20230227	6110	-0.33	20230705	3795	60.47	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
148	20230705	140814	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6030	70	2	1.17	522513570	86940	216.49	6020	6100	5930	7740	4180	5960	6010.11	1.04	0	3965	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1244	-9.51	2.86	12	0.42	-634.00	2109.00	6100	20230705	-1.15	3795	20221104	58.89	6100	-1.15	20230705	4030	49.63	20230227	6100	-1.15	20230705	3795	58.89	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
149	20230705	130816	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5940	-20	5	-0.34	391740380	65223	162.42	6020	6100	5930	7740	4180	5960	6006.24	1.04	0	-1475	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1225	-9.37	2.82	12	0.32	-634.00	2109.00	6100	20230705	-2.62	3795	20221104	56.52	6100	-2.62	20230705	4030	47.39	20230227	6100	-2.62	20230705	3795	56.52	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
150	20230705	120815	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5970	10	2	0.17	368055960	61238	152.49	6020	6100	5930	7740	4180	5960	6010.34	1.04	0	-1475	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1231	-9.42	2.83	12	0.30	-634.00	2109.00	6100	20230705	-2.13	3795	20221104	57.31	6100	-2.13	20230705	4030	48.14	20230227	6100	-2.13	20230705	3795	57.31	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
151	20230705	110824	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5960	0	3	0.00	297150180	49343	122.87	6020	6100	5930	7740	4180	5960	6022.26	1.04	0	-1176	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1229	-9.40	2.83	12	0.24	-634.00	2109.00	6100	20230705	-2.30	3795	20221104	57.05	6100	-2.30	20230705	4030	47.89	20230227	6100	-2.30	20230705	3795	57.05	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
152	20230705	100818	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6000	40	2	0.67	185654610	30701	76.45	6020	6100	5960	7740	4180	5960	6047.47	1.04	0	9012	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1238	-9.46	2.84	12	0.15	-634.00	2109.00	6100	20230705	-1.64	3795	20221104	58.10	6100	-1.64	20230705	4030	48.88	20230227	6100	-1.64	20230705	3795	58.10	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
153	20230705	090816	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5960	0	3	0.00	21660660	3604	8.97	6020	6030	5960	7740	4180	5960	6011.62	1.04	0	-1089	6146	6052	5916	5822	5686	6100	5870	103	1780	500	4050	10	1	20628000	1229	-9.40	2.83	12	0.02	-634.00	2109.00	6030	20230705	-1.16	3795	20221104	57.05	6030	-1.16	20230705	4030	47.89	20230227	6030	-1.16	20230705	3795	57.05	20221104	2.13	N	222040	500	103 억		214336	N	N	0	N	00	N
154	20230704	160813	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5960	80	2	1.36	237130810	40148	85.13	5820	6010	5780	7640	4120	5880	5906.28	1.04	0	-780	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1229	-9.40	2.83	12	0.19	-634.00	2109.00	6010	20230704	-0.83	3795	20221104	57.05	6010	-0.83	20230704	4030	47.89	20230227	6010	-0.83	20230704	3795	57.05	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
155	20230704	150804	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5930	50	2	0.85	227672850	38559	81.76	5820	6010	5780	7640	4120	5880	5904.53	1.04	0	-876	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1223	-9.35	2.81	12	0.19	-634.00	2109.00	6010	20230704	-1.33	3795	20221104	56.26	6010	-1.33	20230704	4030	47.15	20230227	6010	-1.33	20230704	3795	56.26	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
156	20230704	140808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	10	2	0.17	87618560	15061	31.94	5820	5890	5780	7640	4120	5880	5817.58	1.04	0	372	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1215	-9.29	2.79	12	0.07	-634.00	2109.00	6000	20230628	-1.83	3795	20221104	55.20	6000	-1.83	20230628	4030	46.15	20230227	6000	-1.83	20230628	3795	55.20	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
157	20230704	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-80	5	-1.36	63386170	10920	23.16	5820	5870	5780	7640	4120	5880	5804.59	1.04	0	-1070	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1196	-9.15	2.75	12	0.05	-634.00	2109.00	6000	20230628	-3.33	3795	20221104	52.83	6000	-3.33	20230628	4030	43.92	20230227	6000	-3.33	20230628	3795	52.83	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
158	20230704	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-80	5	-1.36	61381370	10575	22.42	5820	5870	5780	7640	4120	5880	5804.38	1.04	0	-1128	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1196	-9.15	2.75	12	0.05	-634.00	2109.00	6000	20230628	-3.33	3795	20221104	52.83	6000	-3.33	20230628	4030	43.92	20230227	6000	-3.33	20230628	3795	52.83	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
159	20230704	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-70	5	-1.19	60656120	10450	22.16	5820	5870	5780	7640	4120	5880	5804.41	1.04	0	-1138	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1198	-9.16	2.75	12	0.05	-634.00	2109.00	6000	20230628	-3.17	3795	20221104	53.10	6000	-3.17	20230628	4030	44.17	20230227	6000	-3.17	20230628	3795	53.10	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
160	20230704	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-90	5	-1.53	55693010	9592	20.34	5820	5870	5790	7640	4120	5880	5806.19	1.04	0	-1254	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1194	-9.13	2.75	12	0.05	-634.00	2109.00	6000	20230628	-3.50	3795	20221104	52.57	6000	-3.50	20230628	4030	43.67	20230227	6000	-3.50	20230628	3795	52.57	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
161	20230704	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-80	5	-1.36	4424250	761	1.61	5820	5820	5800	7640	4120	5880	5813.73	1.04	0	147	6066	5972	5856	5762	5646	6020	5810	103	1760	500	3990	10	1	20628000	1196	-9.15	2.75	12	0.00	-634.00	2109.00	6000	20230628	-3.33	3795	20221104	52.83	6000	-3.33	20230628	4030	43.92	20230227	6000	-3.33	20230628	3795	52.83	20221104	2.12	N	222040	500	103 억		215179	N	N	0	N	00	N
162	20230703	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	10	2	0.17	274512850	47009	140.99	5800	5950	5740	7630	4110	5870	5839.58	1.03	0	2909	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1213	-9.27	2.79	12	0.23	-634.00	2109.00	6000	20230628	-2.00	3795	20221104	54.94	6000	-2.00	20230628	4030	45.91	20230227	6000	-2.00	20230628	3795	54.94	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
163	20230703	150757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-20	5	-0.34	264039780	45226	135.64	5800	5950	5740	7630	4110	5870	5838.23	1.03	0	3199	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1207	-9.23	2.77	12	0.22	-634.00	2109.00	6000	20230628	-2.50	3795	20221104	54.15	6000	-2.50	20230628	4030	45.16	20230227	6000	-2.50	20230628	3795	54.15	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
164	20230703	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-20	5	-0.34	226902090	38850	116.52	5800	5950	5740	7630	4110	5870	5840.47	1.03	0	2446	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1207	-9.23	2.77	12	0.19	-634.00	2109.00	6000	20230628	-2.50	3795	20221104	54.15	6000	-2.50	20230628	4030	45.16	20230227	6000	-2.50	20230628	3795	54.15	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
165	20230703	130750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	10	2	0.17	148291570	25379	76.12	5800	5950	5740	7630	4110	5870	5843.08	1.03	0	1126	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1213	-9.27	2.79	12	0.12	-634.00	2109.00	6000	20230628	-2.00	3795	20221104	54.94	6000	-2.00	20230628	4030	45.91	20230227	6000	-2.00	20230628	3795	54.94	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
166	20230703	120759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-40	5	-0.68	125788550	21517	64.53	5800	5950	5740	7630	4110	5870	5846.01	1.03	0	1201	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1203	-9.20	2.76	12	0.10	-634.00	2109.00	6000	20230628	-2.83	3795	20221104	53.62	6000	-2.83	20230628	4030	44.67	20230227	6000	-2.83	20230628	3795	53.62	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
167	20230703	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	30	2	0.51	69366870	11872	35.61	5800	5950	5740	7630	4110	5870	5842.90	1.03	0	1082	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1217	-9.31	2.80	12	0.06	-634.00	2109.00	6000	20230628	-1.67	3795	20221104	55.47	6000	-1.67	20230628	4030	46.40	20230227	6000	-1.67	20230628	3795	55.47	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
168	20230703	100742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	20	2	0.34	54523660	9345	28.03	5800	5950	5740	7630	4110	5870	5834.53	1.03	0	2054	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1215	-9.29	2.79	12	0.05	-634.00	2109.00	6000	20230628	-1.83	3795	20221104	55.20	6000	-1.83	20230628	4030	46.15	20230227	6000	-1.83	20230628	3795	55.20	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N
169	20230703	090749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-50	5	-0.85	15114350	2626	7.88	5800	5840	5740	7630	4110	5870	5755.65	1.03	0	451	6016	5942	5796	5722	5576	5980	5760	103	1760	500	3990	10	1	20628000	1201	-9.18	2.76	12	0.01	-634.00	2109.00	6000	20230628	-3.00	3795	20221104	53.36	6000	-3.00	20230628	4030	44.42	20230227	6000	-3.00	20230628	3795	53.36	20221104	2.12	N	222040	500	103 억		212261	N	N	0	N	00	N