KissMeData/218150/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	160947	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5840	140	2	2.46	1980672390	342332	57.91	5670	5860	5630	7410	3990	5700	5785.89	0.76	0	72813	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1178	121.67	2.78	12	1.70	48.00	2097.00	8530	20230619	-31.54	3600	20230103	62.22	8530	-31.54	20230619	3600	62.22	20230103	8530	-31.54	20230619	3600	62.22	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
3	20230731	150947	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5820	120	2	2.11	1872386150	323756	54.77	5670	5860	5630	7410	3990	5700	5783.41	0.76	0	72585	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1174	121.25	2.78	12	1.61	48.00	2097.00	8530	20230619	-31.77	3600	20230103	61.67	8530	-31.77	20230619	3600	61.67	20230103	8530	-31.77	20230619	3600	61.67	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
4	20230731	140952	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5800	100	2	1.75	1604169930	277599	46.96	5670	5860	5630	7410	3990	5700	5778.83	0.76	0	62354	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1170	120.83	2.77	12	1.38	48.00	2097.00	8530	20230619	-32.00	3600	20230103	61.11	8530	-32.00	20230619	3600	61.11	20230103	8530	-32.00	20230619	3600	61.11	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
5	20230731	130952	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5820	120	2	2.11	1437074220	248763	42.08	5670	5860	5630	7410	3990	5700	5776.99	0.76	0	56230	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1174	121.25	2.78	12	1.23	48.00	2097.00	8530	20230619	-31.77	3600	20230103	61.67	8530	-31.77	20230619	3600	61.67	20230103	8530	-31.77	20230619	3600	61.67	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
6	20230731	121000	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5840	140	2	2.46	1253288380	217161	36.74	5670	5860	5630	7410	3990	5700	5771.35	0.76	0	44233	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1178	121.67	2.78	12	1.08	48.00	2097.00	8530	20230619	-31.54	3600	20230103	62.22	8530	-31.54	20230619	3600	62.22	20230103	8530	-31.54	20230619	3600	62.22	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
7	20230731	111003	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5830	130	2	2.28	1060665460	184117	31.15	5670	5860	5630	7410	3990	5700	5760.94	0.76	0	32144	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1176	121.46	2.78	12	0.91	48.00	2097.00	8530	20230619	-31.65	3600	20230103	61.94	8530	-31.65	20230619	3600	61.94	20230103	8530	-31.65	20230619	3600	61.94	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
8	20230731	100959	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5810	110	2	1.93	748234360	130440	22.07	5670	5820	5630	7410	3990	5700	5736.33	0.76	0	6437	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1172	121.04	2.77	12	0.65	48.00	2097.00	8530	20230619	-31.89	3600	20230103	61.39	8530	-31.89	20230619	3600	61.39	20230103	8530	-31.89	20230619	3600	61.39	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
9	20230731	090948	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5700	0	3	0.00	133628620	23591	3.99	5670	5700	5630	7410	3990	5700	5663.87	0.76	0	96	5973	5836	5653	5516	5333	5905	5585	20	1710	100	3640	10	1	20164209	1149	118.75	2.72	12	0.12	48.00	2097.00	8530	20230619	-33.18	3600	20230103	58.33	8530	-33.18	20230619	3600	58.33	20230103	8530	-33.18	20230619	3600	58.33	20230103	7.70	N	218150	100	20 억		152709	N	N	2	N	00	N
10	20230728	160951	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5700	-50	5	-0.87	3258095340	577765	80.89	5610	5790	5470	7470	4030	5750	5638.76	0.22	0	103208	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1149	118.75	2.72	12	2.87	48.00	2097.00	8530	20230619	-33.18	3600	20230103	58.33	8530	-33.18	20230619	3600	58.33	20230103	8530	-33.18	20230619	3600	58.33	20230103	8.06	N	218150	100	20 억		43897	N	N	2	N	00	N
11	20230728	150949	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5710	-40	5	-0.70	3013505240	534875	74.88	5610	5790	5470	7470	4030	5750	5633.97	0.22	0	101438	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1151	118.96	2.72	12	2.65	48.00	2097.00	8530	20230619	-33.06	3600	20230103	58.61	8530	-33.06	20230619	3600	58.61	20230103	8530	-33.06	20230619	3600	58.61	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
12	20230728	140947	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5760	10	2	0.17	2683188970	477098	66.80	5610	5790	5470	7470	4030	5750	5623.90	0.22	0	101238	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1161	120.00	2.75	12	2.37	48.00	2097.00	8530	20230619	-32.47	3600	20230103	60.00	8530	-32.47	20230619	3600	60.00	20230103	8530	-32.47	20230619	3600	60.00	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
13	20230728	130950	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5710	-40	5	-0.70	2349935540	419173	58.69	5610	5750	5470	7470	4030	5750	5606.02	0.22	0	96460	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1151	118.96	2.72	12	2.08	48.00	2097.00	8530	20230619	-33.06	3600	20230103	58.61	8530	-33.06	20230619	3600	58.61	20230103	8530	-33.06	20230619	3600	58.61	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
14	20230728	120948	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5720	-30	5	-0.52	2141361340	382620	53.57	5610	5750	5470	7470	4030	5750	5596.45	0.22	0	90605	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1153	119.17	2.73	12	1.90	48.00	2097.00	8530	20230619	-32.94	3600	20230103	58.89	8530	-32.94	20230619	3600	58.89	20230103	8530	-32.94	20230619	3600	58.89	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
15	20230728	110955	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5710	-40	5	-0.70	1892656030	339140	47.48	5610	5710	5470	7470	4030	5750	5580.60	0.22	0	89952	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1151	118.96	2.72	12	1.68	48.00	2097.00	8530	20230619	-33.06	3600	20230103	58.61	8530	-33.06	20230619	3600	58.61	20230103	8530	-33.06	20230619	3600	58.61	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
16	20230728	100944	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5600	-150	5	-2.61	1451070860	260958	36.53	5610	5670	5470	7470	4030	5750	5560.33	0.22	0	55340	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1129	116.67	2.67	12	1.29	48.00	2097.00	8530	20230619	-34.35	3600	20230103	55.56	8530	-34.35	20230619	3600	55.56	20230103	8530	-34.35	20230619	3600	55.56	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
17	20230728	090954	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5520	-230	5	-4.00	686231070	123388	17.27	5610	5670	5470	7470	4030	5750	5561.10	0.22	0	8371	6130	5940	5820	5630	5510	6035	5725	20	1720	100	3680	10	1	20164209	1113	115.00	2.63	12	0.61	48.00	2097.00	8530	20230619	-35.29	3600	20230103	53.33	8530	-35.29	20230619	3600	53.33	20230103	8530	-35.29	20230619	3600	53.33	20230103	8.06	N	218150	100	20 억		43897	N	N	11	N	00	N
18	20230727	160945	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5750	-250	5	-4.17	4005028570	687455	34.68	5730	6010	5700	7800	4200	6000	5826.95	0.38	-8415	-30961	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1159	119.79	2.74	12	3.41	48.00	2097.00	8530	20230619	-32.59	3600	20230103	59.72	8530	-32.59	20230619	3600	59.72	20230103	8530	-32.59	20230619	3600	59.72	20230103	8.04	N	218150	100	20 억		75973	N	N	11	N	00	N
19	20230727	150945	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5760	-240	5	-4.00	3623104040	620920	31.32	5730	6010	5700	7800	4200	6000	5835.02	0.38	-8415	-34810	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1161	120.00	2.75	12	3.08	48.00	2097.00	8530	20230619	-32.47	3600	20230103	60.00	8530	-32.47	20230619	3600	60.00	20230103	8530	-32.47	20230619	3600	60.00	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
20	20230727	140941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5760	-240	5	-4.00	3341409170	571933	28.85	5730	6010	5700	7800	4200	6000	5842.27	0.38	-8415	-37135	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1161	120.00	2.75	12	2.84	48.00	2097.00	8530	20230619	-32.47	3600	20230103	60.00	8530	-32.47	20230619	3600	60.00	20230103	8530	-32.47	20230619	3600	60.00	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
21	20230727	130939	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5720	-280	5	-4.67	3002031100	512744	25.86	5730	6010	5700	7800	4200	6000	5854.79	0.38	-8415	-36183	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1153	119.17	2.73	12	2.54	48.00	2097.00	8530	20230619	-32.94	3600	20230103	58.89	8530	-32.94	20230619	3600	58.89	20230103	8530	-32.94	20230619	3600	58.89	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
22	20230727	120943	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5810	-190	5	-3.17	2464428000	419338	21.15	5730	6010	5730	7800	4200	6000	5876.90	0.38	-8415	-24194	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1172	121.04	2.77	12	2.08	48.00	2097.00	8530	20230619	-31.89	3600	20230103	61.39	8530	-31.89	20230619	3600	61.39	20230103	8530	-31.89	20230619	3600	61.39	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
23	20230727	110946	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5940	-60	5	-1.00	2072635350	352542	17.78	5730	6010	5730	7800	4200	6000	5879.06	0.38	-8415	-5822	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1198	123.75	2.83	12	1.75	48.00	2097.00	8530	20230619	-30.36	3600	20230103	65.00	8530	-30.36	20230619	3600	65.00	20230103	8530	-30.36	20230619	3600	65.00	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
24	20230727	100943	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5930	-70	5	-1.17	1643057000	280289	14.14	5730	6010	5730	7800	4200	6000	5861.93	0.38	-8415	-3817	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1196	123.54	2.83	12	1.39	48.00	2097.00	8530	20230619	-30.48	3600	20230103	64.72	8530	-30.48	20230619	3600	64.72	20230103	8530	-30.48	20230619	3600	64.72	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
25	20230727	090940	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5870	-130	5	-2.17	666751350	114348	5.77	5730	5920	5730	7800	4200	6000	5830.67	0.38	-8415	16442	6986	6492	6026	5532	5066	6260	5300	20	1800	100	3840	10	1	20164209	1184	122.29	2.80	12	0.57	48.00	2097.00	8530	20230619	-31.18	3600	20230103	63.06	8530	-31.18	20230619	3600	63.06	20230103	8530	-31.18	20230619	3600	63.06	20230103	8.04	N	218150	100	20 억		75973	N	N	18	N	00	N
26	20230726	160939	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6000	-250	5	-4.00	11799519180	1957286	138.70	6400	6520	5560	8120	4380	6250	6028.42	0.42	0	-8985	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1210	125.00	2.86	12	9.71	48.00	2097.00	8530	20230619	-29.66	3600	20230103	66.67	8530	-29.66	20230619	3600	66.67	20230103	8530	-29.66	20230619	3600	66.67	20230103	8.29	N	218150	100	20 억		84388	N	N	18	N	00	N
27	20230726	150944	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5850	-400	5	-6.40	11166341370	1851019	131.17	6400	6520	5560	8120	4380	6250	6032.39	0.42	0	-36558	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1180	121.88	2.79	12	9.18	48.00	2097.00	8530	20230619	-31.42	3600	20230103	62.50	8530	-31.42	20230619	3600	62.50	20230103	8530	-31.42	20230619	3600	62.50	20230103	8.29	N	218150	100	20 억		84388	N	N	0	N	00	N
28	20230726	140938	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5600	-650	5	-10.40	10256268910	1693258	119.99	6400	6520	5560	8120	4380	6250	6056.98	0.42	0	-37446	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1129	116.67	2.67	12	8.40	48.00	2097.00	8530	20230619	-34.35	3600	20230103	55.56	8530	-34.35	20230619	3600	55.56	20230103	8530	-34.35	20230619	3600	55.56	20230103	8.29	N	218150	100	20 억		84388	N	N	0	N	00	N
29	20230726	130935	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5700	-550	5	-8.80	9337799070	1530855	108.48	6400	6520	5610	8120	4380	6250	6099.61	0.42	0	-61247	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1149	118.75	2.72	12	7.59	48.00	2097.00	8530	20230619	-33.18	3600	20230103	58.33	8530	-33.18	20230619	3600	58.33	20230103	8530	-33.18	20230619	3600	58.33	20230103	8.29	N	218150	100	20 억		84388	N	N	0	N	00	N
30	20230726	120937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5790	-460	5	-7.36	8842506960	1444552	102.36	6400	6520	5610	8120	4380	6250	6121.17	0.42	0	-55492	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1168	120.62	2.76	12	7.16	48.00	2097.00	8530	20230619	-32.12	3600	20230103	60.83	8530	-32.12	20230619	3600	60.83	20230103	8530	-32.12	20230619	3600	60.83	20230103	8.29	N	218150	100	20 억		84388	N	N	0	N	00	N
31	20230726	110933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5700	-550	5	-8.80	8527287210	1389906	98.49	6400	6520	5610	8120	4380	6250	6135.05	0.42	0	-51404	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1149	118.75	2.72	12	6.89	48.00	2097.00	8530	20230619	-33.18	3600	20230103	58.33	8530	-33.18	20230619	3600	58.33	20230103	8530	-33.18	20230619	3600	58.33	20230103	8.29	N	218150	100	20 억		84388	N	N	0	N	00	N
32	20230726	100941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5770	-480	5	-7.68	7281311140	1171636	83.02	6400	6520	5770	8120	4380	6250	6214.62	0.42	0	-43552	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1163	120.21	2.75	12	5.81	48.00	2097.00	8530	20230619	-32.36	3600	20230103	60.28	8530	-32.36	20230619	3600	60.28	20230103	8530	-32.36	20230619	3600	60.28	20230103	8.29	N	218150	100	20 억		84388	Y	N	0	N	00	N
33	20230726	090934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6190	-60	5	-0.96	1946798820	305150	21.62	6400	6520	6190	8120	4380	6250	6380.34	0.42	0	14330	6976	6612	6386	6022	5796	6500	5910	20	1870	100	4000	10	1	20164209	1248	128.96	2.95	12	1.51	48.00	2097.00	8530	20230619	-27.43	3600	20230103	71.94	8530	-27.43	20230619	3600	71.94	20230103	8530	-27.43	20230619	3600	71.94	20230103	8.29	N	218150	100	20 억		84388	N	N	0	N	00	N
34	20230725	160931	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6250	-10	5	-0.16	8681554170	1343732	134.60	6450	6750	6160	8130	4390	6260	6461.26	0.33	0	19300	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1260	130.21	2.98	12	6.66	48.00	2097.00	8530	20230619	-26.73	3600	20230103	73.61	8530	-26.73	20230619	3600	73.61	20230103	8530	-26.73	20230619	3600	73.61	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
35	20230725	150921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6190	-70	5	-1.12	8082391690	1247740	124.99	6450	6750	6160	8130	4390	6260	6477.63	0.33	0	9370	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1248	128.96	2.95	12	6.19	48.00	2097.00	8530	20230619	-27.43	3600	20230103	71.94	8530	-27.43	20230619	3600	71.94	20230103	8530	-27.43	20230619	3600	71.94	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
36	20230725	140919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6260	0	3	0.00	7275341700	1117815	111.97	6450	6750	6230	8130	4390	6260	6508.54	0.33	0	-7615	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1262	130.42	2.99	12	5.54	48.00	2097.00	8530	20230619	-26.61	3600	20230103	73.89	8530	-26.61	20230619	3600	73.89	20230103	8530	-26.61	20230619	3600	73.89	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
37	20230725	130930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6340	80	2	1.28	6716850890	1028982	103.08	6450	6750	6310	8130	4390	6260	6527.67	0.33	0	2218	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1278	132.08	3.02	12	5.10	48.00	2097.00	8530	20230619	-25.67	3600	20230103	76.11	8530	-25.67	20230619	3600	76.11	20230103	8530	-25.67	20230619	3600	76.11	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
38	20230725	120929	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	140	2	2.24	6305582250	964338	96.60	6450	6750	6340	8130	4390	6260	6538.77	0.33	0	26933	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1291	133.33	3.05	12	4.78	48.00	2097.00	8530	20230619	-24.97	3600	20230103	77.78	8530	-24.97	20230619	3600	77.78	20230103	8530	-24.97	20230619	3600	77.78	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
39	20230725	110928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6470	210	2	3.35	5757649870	878727	88.02	6450	6750	6350	8130	4390	6260	6552.26	0.33	0	47004	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1305	134.79	3.09	12	4.36	48.00	2097.00	8530	20230619	-24.15	3600	20230103	79.72	8530	-24.15	20230619	3600	79.72	20230103	8530	-24.15	20230619	3600	79.72	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
40	20230725	100927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6460	200	2	3.19	3721723640	569009	57.00	6450	6750	6350	8130	4390	6260	6540.71	0.33	0	-17676	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1303	134.58	3.08	12	2.82	48.00	2097.00	8530	20230619	-24.27	3600	20230103	79.44	8530	-24.27	20230619	3600	79.44	20230103	8530	-24.27	20230619	3600	79.44	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
41	20230725	090927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6560	300	2	4.79	2085974770	316137	31.67	6450	6750	6450	8130	4390	6260	6598.33	0.33	0	-12209	7146	6702	6446	6002	5746	6575	5875	20	1870	100	4000	10	1	20164209	1323	136.67	3.13	12	1.57	48.00	2097.00	8530	20230619	-23.09	3600	20230103	82.22	8530	-23.09	20230619	3600	82.22	20230103	8530	-23.09	20230619	3600	82.22	20230103	8.56	N	218150	100	20 억		65834	N	N	0	N	00	N
42	20230724	160928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6260	-610	5	-8.88	6014200630	934134	63.77	6870	6890	6190	8930	4810	6870	6438.46	0.15	0	35249	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1262	130.42	2.99	12	4.63	48.00	2097.00	8530	20230619	-26.61	3600	20230103	73.89	8530	-26.61	20230619	3600	73.89	20230103	8530	-26.61	20230619	3600	73.89	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
43	20230724	150924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6340	-530	5	-7.71	5543983260	859331	58.67	6870	6890	6190	8930	4810	6870	6451.19	0.15	0	20099	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1278	132.08	3.02	12	4.26	48.00	2097.00	8530	20230619	-25.67	3600	20230103	76.11	8530	-25.67	20230619	3600	76.11	20230103	8530	-25.67	20230619	3600	76.11	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
44	20230724	140921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6330	-540	5	-7.86	5014271300	776186	52.99	6870	6890	6190	8930	4810	6870	6459.80	0.15	0	27703	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1276	131.88	3.02	12	3.85	48.00	2097.00	8530	20230619	-25.79	3600	20230103	75.83	8530	-25.79	20230619	3600	75.83	20230103	8530	-25.79	20230619	3600	75.83	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
45	20230724	130923	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6290	-580	5	-8.44	4540790270	700986	47.86	6870	6890	6190	8930	4810	6870	6477.35	0.15	0	25083	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1268	131.04	3.00	12	3.48	48.00	2097.00	8530	20230619	-26.26	3600	20230103	74.72	8530	-26.26	20230619	3600	74.72	20230103	8530	-26.26	20230619	3600	74.72	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
46	20230724	120924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6310	-560	5	-8.15	4120339380	633835	43.27	6870	6890	6190	8930	4810	6870	6500.27	0.15	0	26260	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1272	131.46	3.01	12	3.14	48.00	2097.00	8530	20230619	-26.03	3600	20230103	75.28	8530	-26.03	20230619	3600	75.28	20230103	8530	-26.03	20230619	3600	75.28	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
47	20230724	110928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6380	-490	5	-7.13	3509654910	536909	36.66	6870	6890	6350	8930	4810	6870	6536.37	0.15	0	23781	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1286	132.92	3.04	12	2.66	48.00	2097.00	8530	20230619	-25.21	3600	20230103	77.22	8530	-25.21	20230619	3600	77.22	20230103	8530	-25.21	20230619	3600	77.22	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
48	20230724	100919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6460	-410	5	-5.97	2532345610	384451	26.25	6870	6890	6410	8930	4810	6870	6586.43	0.15	0	26274	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1303	134.58	3.08	12	1.91	48.00	2097.00	8530	20230619	-24.27	3600	20230103	79.44	8530	-24.27	20230619	3600	79.44	20230103	8530	-24.27	20230619	3600	79.44	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
49	20230724	090924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6670	-200	5	-2.91	756260010	111922	7.64	6870	6890	6640	8930	4810	6870	6756.37	0.15	0	6057	7610	7240	7020	6650	6430	7130	6540	20	2060	100	4390	10	1	20164209	1345	138.96	3.18	12	0.56	48.00	2097.00	8530	20230619	-21.81	3600	20230103	85.28	8530	-21.81	20230619	3600	85.28	20230103	8530	-21.81	20230619	3600	85.28	20230103	8.43	N	218150	100	20 억		30304	N	N	0	N	00	N
50	20230721	160914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6870	-40	5	-0.58	10199013150	1439716	74.50	7110	7390	6800	8980	4840	6910	7084.43	0.17	0	-3989	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1385	143.12	3.28	12	7.14	48.00	2097.00	8530	20230619	-19.46	3600	20230103	90.83	8530	-19.46	20230619	3600	90.83	20230103	8530	-19.46	20230619	3600	90.83	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
51	20230721	150916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6890	-20	5	-0.29	9629753330	1356537	70.19	7110	7390	6850	8980	4840	6910	7099.04	0.17	0	-10037	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1389	143.54	3.29	12	6.73	48.00	2097.00	8530	20230619	-19.23	3600	20230103	91.39	8530	-19.23	20230619	3600	91.39	20230103	8530	-19.23	20230619	3600	91.39	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
52	20230721	140914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6900	-10	5	-0.14	8999689860	1264907	65.45	7110	7390	6890	8980	4840	6910	7115.21	0.17	0	-10867	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1391	143.75	3.29	12	6.27	48.00	2097.00	8530	20230619	-19.11	3600	20230103	91.67	8530	-19.11	20230619	3600	91.67	20230103	8530	-19.11	20230619	3600	91.67	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
53	20230721	130916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6940	30	2	0.43	8519590680	1195478	61.86	7110	7390	6910	8980	4840	6910	7126.86	0.17	0	-11139	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1399	144.58	3.31	12	5.93	48.00	2097.00	8530	20230619	-18.64	3600	20230103	92.78	8530	-18.64	20230619	3600	92.78	20230103	8530	-18.64	20230619	3600	92.78	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
54	20230721	120928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6970	60	2	0.87	8079468640	1132073	58.58	7110	7390	6920	8980	4840	6910	7137.26	0.17	0	-12496	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1405	145.21	3.32	12	5.61	48.00	2097.00	8530	20230619	-18.29	3600	20230103	93.61	8530	-18.29	20230619	3600	93.61	20230103	8530	-18.29	20230619	3600	93.61	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
55	20230721	110924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6980	70	2	1.01	7777473770	1088787	56.34	7110	7390	6920	8980	4840	6910	7143.65	0.17	0	-11878	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1407	145.42	3.33	12	5.40	48.00	2097.00	8530	20230619	-18.17	3600	20230103	93.89	8530	-18.17	20230619	3600	93.89	20230103	8530	-18.17	20230619	3600	93.89	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
56	20230721	100922	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7030	120	2	1.74	7179917430	1003218	51.91	7110	7390	6920	8980	4840	6910	7157.35	0.17	0	-4261	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1418	146.46	3.35	12	4.98	48.00	2097.00	8530	20230619	-17.58	3600	20230103	95.28	8530	-17.58	20230619	3600	95.28	20230103	8530	-17.58	20230619	3600	95.28	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
57	20230721	090920	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7170	260	2	3.76	4679486840	647204	33.49	7110	7390	7110	8980	4840	6910	7231.25	0.17	0	-10552	7763	7336	7123	6696	6483	7230	6590	20	2070	100	4420	10	1	20164209	1446	149.38	3.42	12	3.21	48.00	2097.00	8530	20230619	-15.94	3600	20230103	99.17	8530	-15.94	20230619	3600	99.17	20230103	8530	-15.94	20230619	3600	99.17	20230103	8.04	N	218150	100	20 억		34364	N	N	0	N	00	N
58	20230720	160912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6910	-60	5	-0.86	13513732000	1879466	116.40	7500	7550	6910	9060	4880	6970	7190.69	0.25	0	-15800	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1393	143.96	3.30	12	9.32	48.00	2097.00	8530	20230619	-18.99	3600	20230103	91.94	8530	-18.99	20230619	3600	91.94	20230103	8530	-18.99	20230619	3600	91.94	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
59	20230720	150913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6970	0	3	0.00	12867672610	1786216	110.62	7500	7550	6920	9060	4880	6970	7203.87	0.25	0	-26945	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1405	145.21	3.32	12	8.86	48.00	2097.00	8530	20230619	-18.29	3600	20230103	93.61	8530	-18.29	20230619	3600	93.61	20230103	8530	-18.29	20230619	3600	93.61	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
60	20230720	140911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7020	50	2	0.72	11667814470	1614067	99.96	7500	7550	6950	9060	4880	6970	7228.83	0.25	0	-27444	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1416	146.25	3.35	12	8.00	48.00	2097.00	8530	20230619	-17.70	3600	20230103	95.00	8530	-17.70	20230619	3600	95.00	20230103	8530	-17.70	20230619	3600	95.00	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
61	20230720	130912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7060	90	2	1.29	11155086790	1541326	95.46	7500	7550	6950	9060	4880	6970	7237.33	0.25	0	-29356	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1424	147.08	3.37	12	7.64	48.00	2097.00	8530	20230619	-17.23	3600	20230103	96.11	8530	-17.23	20230619	3600	96.11	20230103	8530	-17.23	20230619	3600	96.11	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
62	20230720	120920	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7070	100	2	1.43	10795617130	1490237	92.29	7500	7550	6950	9060	4880	6970	7244.23	0.25	0	-28278	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1426	147.29	3.37	12	7.39	48.00	2097.00	8530	20230619	-17.12	3600	20230103	96.39	8530	-17.12	20230619	3600	96.39	20230103	8530	-17.12	20230619	3600	96.39	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
63	20230720	110916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7040	70	2	1.00	10025847430	1381467	85.56	7500	7550	6950	9060	4880	6970	7257.39	0.25	0	-29050	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1420	146.67	3.36	12	6.85	48.00	2097.00	8530	20230619	-17.47	3600	20230103	95.56	8530	-17.47	20230619	3600	95.56	20230103	8530	-17.47	20230619	3600	95.56	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
64	20230720	100906	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7030	60	2	0.86	9251759390	1270769	78.70	7500	7550	7000	9060	4880	6970	7280.44	0.25	0	-22283	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1418	146.46	3.35	12	6.30	48.00	2097.00	8530	20230619	-17.58	3600	20230103	95.28	8530	-17.58	20230619	3600	95.28	20230103	8530	-17.58	20230619	3600	95.28	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
65	20230720	090908	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7240	270	2	3.87	5895564970	799316	49.50	7500	7550	7200	9060	4880	6970	7375.77	0.25	0	-27403	7523	7246	7073	6796	6623	7160	6710	20	2090	100	4460	10	1	20164209	1460	150.83	3.45	12	3.96	48.00	2097.00	8530	20230619	-15.12	3600	20230103	101.11	8530	-15.12	20230619	3600	101.11	20230103	8530	-15.12	20230619	3600	101.11	20230103	8.32	N	218150	100	20 억		50027	N	N	0	N	00	N
66	20230719	160924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6970	-300	5	-4.13	11172918850	1575356	23.87	7290	7350	6900	9450	5090	7270	7091.72	0.53	0	-58215	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1405	145.21	3.32	12	7.81	48.00	2097.00	8530	20230619	-18.29	3600	20230103	93.61	8530	-18.29	20230619	3600	93.61	20230103	8530	-18.29	20230619	3600	93.61	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
67	20230719	150924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7010	-260	5	-3.58	10637259110	1498645	22.71	7290	7350	6900	9450	5090	7270	7097.02	0.53	0	-62163	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1414	146.04	3.34	12	7.43	48.00	2097.00	8530	20230619	-17.82	3600	20230103	94.72	8530	-17.82	20230619	3600	94.72	20230103	8530	-17.82	20230619	3600	94.72	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
68	20230719	140926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7030	-240	5	-3.30	10114008790	1423876	21.58	7290	7350	6900	9450	5090	7270	7102.24	0.53	0	-58830	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1418	146.46	3.35	12	7.06	48.00	2097.00	8530	20230619	-17.58	3600	20230103	95.28	8530	-17.58	20230619	3600	95.28	20230103	8530	-17.58	20230619	3600	95.28	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
69	20230719	130914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6990	-280	5	-3.85	9730233010	1368993	20.75	7290	7350	6900	9450	5090	7270	7106.66	0.53	0	-62094	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1409	145.62	3.33	12	6.79	48.00	2097.00	8530	20230619	-18.05	3600	20230103	94.17	8530	-18.05	20230619	3600	94.17	20230103	8530	-18.05	20230619	3600	94.17	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
70	20230719	120929	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7030	-240	5	-3.30	9308002430	1308620	19.83	7290	7350	6900	9450	5090	7270	7111.90	0.53	0	-62014	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1418	146.46	3.35	12	6.49	48.00	2097.00	8530	20230619	-17.58	3600	20230103	95.28	8530	-17.58	20230619	3600	95.28	20230103	8530	-17.58	20230619	3600	95.28	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
71	20230719	110927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6900	-370	5	-5.09	7861102050	1103617	16.72	7290	7350	6900	9450	5090	7270	7121.99	0.53	0	-72368	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1391	143.75	3.29	12	5.47	48.00	2097.00	8530	20230619	-19.11	3600	20230103	91.67	8530	-19.11	20230619	3600	91.67	20230103	8530	-19.11	20230619	3600	91.67	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
72	20230719	100919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6930	-340	5	-4.68	6748632200	943125	14.29	7290	7350	6920	9450	5090	7270	7154.66	0.53	0	-77678	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1397	144.38	3.30	12	4.68	48.00	2097.00	8530	20230619	-18.76	3600	20230103	92.50	8530	-18.76	20230619	3600	92.50	20230103	8530	-18.76	20230619	3600	92.50	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
73	20230719	090919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7300	30	2	0.41	2602957470	360029	5.46	7290	7350	7090	9450	5090	7270	7228.97	0.53	0	5578	8556	7912	7406	6762	6256	7660	6510	20	2180	100	4650	10	1	20164209	1472	152.08	3.48	12	1.79	48.00	2097.00	8530	20230619	-14.42	3600	20230103	102.78	8530	-14.42	20230619	3600	102.78	20230103	8530	-14.42	20230619	3600	102.78	20230103	8.43	N	218150	100	20 억		106404	N	N	0	N	00	N
74	20230718	160917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7270	270	2	3.86	47751744190	6343542	207.63	7580	8050	6900	9100	4900	7000	7528.98	0.91	0	-75408	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1466	151.46	3.47	12	31.46	48.00	2097.00	8530	20230619	-14.77	3600	20230103	101.94	8530	-14.77	20230619	3600	101.94	20230103	8530	-14.77	20230619	3600	101.94	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
75	20230718	150916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6950	-50	5	-0.71	44472334810	5887964	192.72	7580	8050	6900	9100	4900	7000	7553.67	0.91	0	-135320	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1401	144.79	3.31	12	29.20	48.00	2097.00	8530	20230619	-18.52	3600	20230103	93.06	8530	-18.52	20230619	3600	93.06	20230103	8530	-18.52	20230619	3600	93.06	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
76	20230718	140912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7100	100	2	1.43	42410066740	5592770	183.05	7580	8050	7080	9100	4900	7000	7583.66	0.91	0	-157225	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1432	147.92	3.39	12	27.74	48.00	2097.00	8530	20230619	-16.76	3600	20230103	97.22	8530	-16.76	20230619	3600	97.22	20230103	8530	-16.76	20230619	3600	97.22	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
77	20230718	130913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7160	160	2	2.29	41350778290	5443878	178.18	7580	8050	7080	9100	4900	7000	7596.50	0.91	0	-157225	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1444	149.17	3.41	12	27.00	48.00	2097.00	8530	20230619	-16.06	3600	20230103	98.89	8530	-16.06	20230619	3600	98.89	20230103	8530	-16.06	20230619	3600	98.89	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
78	20230718	120921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7160	160	2	2.29	40533920990	5329502	174.44	7580	8050	7080	9100	4900	7000	7606.27	0.91	0	-154677	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1444	149.17	3.41	12	26.43	48.00	2097.00	8530	20230619	-16.06	3600	20230103	98.89	8530	-16.06	20230619	3600	98.89	20230103	8530	-16.06	20230619	3600	98.89	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
79	20230718	110921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7150	150	2	2.14	39871335680	5236721	171.40	7580	8050	7080	9100	4900	7000	7614.52	0.91	0	-151851	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1442	148.96	3.41	12	25.97	48.00	2097.00	8530	20230619	-16.18	3600	20230103	98.61	8530	-16.18	20230619	3600	98.61	20230103	8530	-16.18	20230619	3600	98.61	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
80	20230718	100913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7130	130	2	1.86	37394208000	4889784	160.04	7580	8050	7080	9100	4900	7000	7648.23	0.91	0	-142671	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1438	148.54	3.40	12	24.25	48.00	2097.00	8530	20230619	-16.41	3600	20230103	98.06	8530	-16.41	20230619	3600	98.06	20230103	8530	-16.41	20230619	3600	98.06	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
81	20230718	090911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7640	640	2	9.14	24067734220	3089192	101.11	7580	8050	7550	9100	4900	7000	7792.52	0.91	0	-148172	7440	7220	6910	6690	6380	7330	6800	20	2100	100	4480	10	1	20164209	1541	159.17	3.64	12	15.32	48.00	2097.00	8530	20230619	-10.43	3600	20230103	112.22	8530	-10.43	20230619	3600	112.22	20230103	8530	-10.43	20230619	3600	112.22	20230103	8.31	N	218150	100	20 억		182972	N	N	0	N	00	N
82	20230717	160913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	7000	230	2	3.40	20608424430	2974597	36.22	6810	7130	6600	8800	4740	6770	6929.15	0.85	0	279	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1411	145.83	3.34	12	14.75	48.00	2097.00	8530	20230619	-17.94	3600	20230103	94.44	8530	-17.94	20230619	3600	94.44	20230103	8530	-17.94	20230619	3600	94.44	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
83	20230717	150909	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6960	190	2	2.81	19047932730	2751932	33.50	6810	7130	6600	8800	4740	6770	6922.92	0.85	0	-25745	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1403	145.00	3.32	12	13.65	48.00	2097.00	8530	20230619	-18.41	3600	20230103	93.33	8530	-18.41	20230619	3600	93.33	20230103	8530	-18.41	20230619	3600	93.33	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
84	20230717	140912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6830	60	2	0.89	16982995270	2454267	29.88	6810	7130	6600	8800	4740	6770	6921.18	0.85	0	-85076	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1377	142.29	3.26	12	12.17	48.00	2097.00	8530	20230619	-19.93	3600	20230103	89.72	8530	-19.93	20230619	3600	89.72	20230103	8530	-19.93	20230619	3600	89.72	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
85	20230717	130903	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6800	30	2	0.44	16436963890	2373871	28.90	6810	7130	6600	8800	4740	6770	6925.61	0.85	0	-90021	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1371	141.67	3.24	12	11.77	48.00	2097.00	8530	20230619	-20.28	3600	20230103	88.89	8530	-20.28	20230619	3600	88.89	20230103	8530	-20.28	20230619	3600	88.89	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
86	20230717	120914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6880	110	2	1.62	15813018890	2282260	27.79	6810	7130	6600	8800	4740	6770	6930.26	0.85	0	-83055	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1387	143.33	3.28	12	11.32	48.00	2097.00	8530	20230619	-19.34	3600	20230103	91.11	8530	-19.34	20230619	3600	91.11	20230103	8530	-19.34	20230619	3600	91.11	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
87	20230717	110905	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6800	30	2	0.44	13523458110	1952288	23.77	6810	7130	6600	8800	4740	6770	6928.83	0.85	0	-132995	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1371	141.67	3.24	12	9.68	48.00	2097.00	8530	20230619	-20.28	3600	20230103	88.89	8530	-20.28	20230619	3600	88.89	20230103	8530	-20.28	20230619	3600	88.89	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
88	20230717	100905	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6800	30	2	0.44	11704768950	1681271	20.47	6810	7130	6700	8800	4740	6770	6964.48	0.85	0	-142459	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1371	141.67	3.24	12	8.34	48.00	2097.00	8530	20230619	-20.28	3600	20230103	88.89	8530	-20.28	20230619	3600	88.89	20230103	8530	-20.28	20230619	3600	88.89	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
89	20230717	090904	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6910	140	2	2.07	3734568450	539962	6.57	6810	7110	6700	8800	4740	6770	6922.78	0.85	0	-60275	7703	7236	6773	6306	5843	7470	6540	20	2030	100	4330	10	1	20164209	1393	143.96	3.30	12	2.68	48.00	2097.00	8530	20230619	-18.99	3600	20230103	91.94	8530	-18.99	20230619	3600	91.94	20230103	8530	-18.99	20230619	3600	91.94	20230103	8.36	N	218150	100	20 억		170541	N	N	0	N	00	N
90	20230714	160904	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6770	530	2	8.49	55473192200	8107291	1707.85	6370	7240	6310	8110	4370	6240	6842.41	0.55	0	73731	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1365	141.04	3.23	12	40.21	48.00	2097.00	8530	20230619	-20.63	3600	20230103	88.06	8530	-20.63	20230619	3600	88.06	20230103	8530	-20.63	20230619	3600	88.06	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
91	20230714	150908	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6880	640	2	10.26	53469671430	7813663	1645.99	6370	7240	6310	8110	4370	6240	6843.11	0.55	0	10279	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1387	143.33	3.28	12	38.75	48.00	2097.00	8530	20230619	-19.34	3600	20230103	91.11	8530	-19.34	20230619	3600	91.11	20230103	8530	-19.34	20230619	3600	91.11	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
92	20230714	140912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6780	540	2	8.65	24449024610	3678201	774.83	6370	6970	6310	8110	4370	6240	6647.03	0.55	0	-68829	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1367	141.25	3.23	12	18.24	48.00	2097.00	8530	20230619	-20.52	3600	20230103	88.33	8530	-20.52	20230619	3600	88.33	20230103	8530	-20.52	20230619	3600	88.33	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
93	20230714	130900	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6510	270	2	4.33	10985284670	1689022	355.80	6370	6670	6310	8110	4370	6240	6503.96	0.55	0	49958	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1313	135.62	3.10	12	8.38	48.00	2097.00	8530	20230619	-23.68	3600	20230103	80.83	8530	-23.68	20230619	3600	80.83	20230103	8530	-23.68	20230619	3600	80.83	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
94	20230714	120900	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6570	330	2	5.29	9738632930	1498556	315.68	6370	6670	6310	8110	4370	6240	6498.71	0.55	0	32203	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1325	136.88	3.13	12	7.43	48.00	2097.00	8530	20230619	-22.98	3600	20230103	82.50	8530	-22.98	20230619	3600	82.50	20230103	8530	-22.98	20230619	3600	82.50	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
95	20230714	110911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6390	150	2	2.40	7343835060	1131880	238.44	6370	6670	6330	8110	4370	6240	6488.21	0.55	0	-28652	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1288	133.12	3.05	12	5.61	48.00	2097.00	8530	20230619	-25.09	3600	20230103	77.50	8530	-25.09	20230619	3600	77.50	20230103	8530	-25.09	20230619	3600	77.50	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
96	20230714	100911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6400	160	2	2.56	6543578100	1006280	211.98	6370	6670	6330	8110	4370	6240	6502.79	0.55	0	-17631	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1291	133.33	3.05	12	4.99	48.00	2097.00	8530	20230619	-24.97	3600	20230103	77.78	8530	-24.97	20230619	3600	77.78	20230103	8530	-24.97	20230619	3600	77.78	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
97	20230714	090907	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6550	310	2	4.97	2837555820	434791	91.59	6370	6670	6330	8110	4370	6240	6526.37	0.55	0	2274	6466	6352	6256	6142	6046	6410	6200	20	1870	100	3990	10	1	20164209	1321	136.46	3.12	12	2.16	48.00	2097.00	8530	20230619	-23.21	3600	20230103	81.94	8530	-23.21	20230619	3600	81.94	20230103	8530	-23.21	20230619	3600	81.94	20230103	8.29	N	218150	100	20 억		110324	N	N	0	N	00	N
98	20230713	160903	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6240	0	3	0.00	2915276090	464698	143.58	6180	6370	6160	8110	4370	6240	6273.92	0.45	0	19373	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1258	130.00	2.98	12	2.30	48.00	2097.00	8530	20230619	-26.85	3600	20230103	73.33	8530	-26.85	20230619	3600	73.33	20230103	8530	-26.85	20230619	3600	73.33	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
99	20230713	150858	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6220	-20	5	-0.32	2738307070	436317	134.81	6180	6370	6160	8110	4370	6240	6276.38	0.45	0	22460	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1254	129.58	2.97	12	2.16	48.00	2097.00	8530	20230619	-27.08	3600	20230103	72.78	8530	-27.08	20230619	3600	72.78	20230103	8530	-27.08	20230619	3600	72.78	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
100	20230713	140857	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6230	-10	5	-0.16	2523763410	401917	124.18	6180	6370	6160	8110	4370	6240	6279.81	0.45	0	22435	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1256	129.79	2.97	12	1.99	48.00	2097.00	8530	20230619	-26.96	3600	20230103	73.06	8530	-26.96	20230619	3600	73.06	20230103	8530	-26.96	20230619	3600	73.06	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
101	20230713	130900	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6250	10	2	0.16	2057715390	326964	101.02	6180	6370	6160	8110	4370	6240	6294.24	0.45	0	24139	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1260	130.21	2.98	12	1.62	48.00	2097.00	8530	20230619	-26.73	3600	20230103	73.61	8530	-26.73	20230619	3600	73.61	20230103	8530	-26.73	20230619	3600	73.61	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
102	20230713	120857	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6280	40	2	0.64	1862978740	295814	91.40	6180	6370	6160	8110	4370	6240	6298.81	0.45	0	28616	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1266	130.83	2.99	12	1.47	48.00	2097.00	8530	20230619	-26.38	3600	20230103	74.44	8530	-26.38	20230619	3600	74.44	20230103	8530	-26.38	20230619	3600	74.44	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
103	20230713	110900	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6310	70	2	1.12	1708456850	271251	83.81	6180	6370	6160	8110	4370	6240	6299.54	0.45	0	29292	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1272	131.46	3.01	12	1.35	48.00	2097.00	8530	20230619	-26.03	3600	20230103	75.28	8530	-26.03	20230619	3600	75.28	20230103	8530	-26.03	20230619	3600	75.28	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
104	20230713	100854	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6310	70	2	1.12	1017084100	162226	50.12	6180	6350	6160	8110	4370	6240	6270.50	0.45	0	28739	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1272	131.46	3.01	12	0.80	48.00	2097.00	8530	20230619	-26.03	3600	20230103	75.28	8530	-26.03	20230619	3600	75.28	20230103	8530	-26.03	20230619	3600	75.28	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
105	20230713	090853	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	6220	-20	5	-0.32	255338320	41141	12.71	6180	6250	6160	8110	4370	6240	6201.72	0.45	0	4464	6426	6332	6256	6162	6086	6295	6125	20	1870	100	3990	10	1	20164209	1254	129.58	2.97	12	0.20	48.00	2097.00	8530	20230619	-27.08	3600	20230103	72.78	8530	-27.08	20230619	3600	72.78	20230103	8530	-27.08	20230619	3600	72.78	20230103	8.26	N	218150	100	20 억		90854	N	N	0	N	00	N
106	20230712	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-90	5	-1.42	1984457300	317599	63.12	6330	6350	6180	8220	4440	6330	6248.16	0.60	0	-29197	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1258	130.00	2.98	12	1.58	48.00	2097.00	8530	20230619	-26.85	3600	20230103	73.33	8530	-26.85	20230619	3600	73.33	20230103	8530	-26.85	20230619	3600	73.33	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
107	20230712	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-110	5	-1.74	1826178780	292168	58.06	6330	6350	6180	8220	4440	6330	6250.27	0.60	0	-30813	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1254	129.58	2.97	12	1.45	48.00	2097.00	8530	20230619	-27.08	3600	20230103	72.78	8530	-27.08	20230619	3600	72.78	20230103	8530	-27.08	20230619	3600	72.78	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
108	20230712	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-130	5	-2.05	1650475320	263883	52.44	6330	6350	6180	8220	4440	6330	6254.39	0.60	0	-29592	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1250	129.17	2.96	12	1.31	48.00	2097.00	8530	20230619	-27.32	3600	20230103	72.22	8530	-27.32	20230619	3600	72.22	20230103	8530	-27.32	20230619	3600	72.22	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
109	20230712	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-110	5	-1.74	1411287830	225281	44.77	6330	6350	6190	8220	4440	6330	6264.38	0.60	0	-24510	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1254	129.58	2.97	12	1.12	48.00	2097.00	8530	20230619	-27.08	3600	20230103	72.78	8530	-27.08	20230619	3600	72.78	20230103	8530	-27.08	20230619	3600	72.78	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
110	20230712	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-110	5	-1.74	1085764000	172863	34.35	6330	6350	6220	8220	4440	6330	6280.89	0.60	0	-17038	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1254	129.58	2.97	12	0.86	48.00	2097.00	8530	20230619	-27.08	3600	20230103	72.78	8530	-27.08	20230619	3600	72.78	20230103	8530	-27.08	20230619	3600	72.78	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
111	20230712	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-20	5	-0.32	910852690	144839	28.78	6330	6350	6250	8220	4440	6330	6288.55	0.60	0	-7754	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1272	131.46	3.01	12	0.72	48.00	2097.00	8530	20230619	-26.03	3600	20230103	75.28	8530	-26.03	20230619	3600	75.28	20230103	8530	-26.03	20230619	3600	75.28	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
112	20230712	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-30	5	-0.47	657402570	104475	20.76	6330	6350	6250	8220	4440	6330	6292.21	0.60	0	4813	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1270	131.25	3.00	12	0.52	48.00	2097.00	8530	20230619	-26.14	3600	20230103	75.00	8530	-26.14	20230619	3600	75.00	20230103	8530	-26.14	20230619	3600	75.00	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
113	20230712	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-60	5	-0.95	210330110	33508	6.66	6330	6330	6250	8220	4440	6330	6276.00	0.60	0	-2798	6536	6432	6306	6202	6076	6485	6255	20	1890	100	4050	10	1	20164209	1264	130.62	2.99	12	0.17	48.00	2097.00	8530	20230619	-26.49	3600	20230103	74.17	8530	-26.49	20230619	3600	74.17	20230103	8530	-26.49	20230619	3600	74.17	20230103	8.22	N	218150	100	20 억		120868	N	N	0	N	00	N
114	20230711	160839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	10	2	0.16	3126482240	497632	107.77	6250	6410	6180	8210	4430	6320	6282.65	0.60	0	316	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1276	131.88	3.02	12	2.47	48.00	2097.00	8530	20230619	-25.79	3600	20230103	75.83	8530	-25.79	20230619	3600	75.83	20230103	8530	-25.79	20230619	3600	75.83	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
115	20230711	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-60	5	-0.95	2817993140	448767	97.18	6250	6410	6180	8210	4430	6320	6279.37	0.60	0	-207	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1262	130.42	2.99	12	2.23	48.00	2097.00	8530	20230619	-26.61	3600	20230103	73.89	8530	-26.61	20230619	3600	73.89	20230103	8530	-26.61	20230619	3600	73.89	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
116	20230711	140830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-90	5	-1.42	2160581770	342931	74.26	6250	6410	6200	8210	4430	6320	6300.31	0.60	0	-34809	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1256	129.79	2.97	12	1.70	48.00	2097.00	8530	20230619	-26.96	3600	20230103	73.06	8530	-26.96	20230619	3600	73.06	20230103	8530	-26.96	20230619	3600	73.06	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
117	20230711	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-40	5	-0.63	1658801920	262468	56.84	6250	6410	6240	8210	4430	6320	6320.02	0.60	0	-24782	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1266	130.83	2.99	12	1.30	48.00	2097.00	8530	20230619	-26.38	3600	20230103	74.44	8530	-26.38	20230619	3600	74.44	20230103	8530	-26.38	20230619	3600	74.44	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
118	20230711	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-10	5	-0.16	1433168540	226608	49.07	6250	6410	6240	8210	4430	6320	6324.45	0.60	0	-14391	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1272	131.46	3.01	12	1.12	48.00	2097.00	8530	20230619	-26.03	3600	20230103	75.28	8530	-26.03	20230619	3600	75.28	20230103	8530	-26.03	20230619	3600	75.28	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
119	20230711	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-20	5	-0.32	1249729800	197462	42.76	6250	6410	6240	8210	4430	6320	6328.98	0.60	0	-5847	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1270	131.25	3.00	12	0.98	48.00	2097.00	8530	20230619	-26.14	3600	20230103	75.00	8530	-26.14	20230619	3600	75.00	20230103	8530	-26.14	20230619	3600	75.00	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
120	20230711	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	50	2	0.79	821112760	129527	28.05	6250	6410	6240	8210	4430	6320	6339.39	0.60	0	25760	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1284	132.71	3.04	12	0.64	48.00	2097.00	8530	20230619	-25.32	3600	20230103	76.94	8530	-25.32	20230619	3600	76.94	20230103	8530	-25.32	20230619	3600	76.94	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
121	20230711	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	10	2	0.16	205738430	32677	7.08	6250	6360	6240	8210	4430	6320	6295.78	0.60	0	6860	6640	6480	6290	6130	5940	6385	6035	20	1890	100	4040	10	1	20164209	1276	131.88	3.02	12	0.16	48.00	2097.00	8530	20230619	-25.79	3600	20230103	75.83	8530	-25.79	20230619	3600	75.83	20230103	8530	-25.79	20230619	3600	75.83	20230103	8.25	N	218150	100	20 억		121962	N	N	0	N	00	N
122	20230710	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-60	5	-0.94	2812846510	448689	52.77	6350	6450	6100	8290	4470	6380	6268.79	0.53	0	13471	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1274	131.67	3.01	12	2.23	48.00	2097.00	8530	20230619	-25.91	3600	20230103	75.56	8530	-25.91	20230619	3600	75.56	20230103	8530	-25.91	20230619	3600	75.56	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
123	20230710	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-70	5	-1.10	2570986520	410264	48.25	6350	6450	6100	8290	4470	6380	6266.49	0.53	0	5264	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1272	131.46	3.01	12	2.03	48.00	2097.00	8530	20230619	-26.03	3600	20230103	75.28	8530	-26.03	20230619	3600	75.28	20230103	8530	-26.03	20230619	3600	75.28	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
124	20230710	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	40	2	0.63	2130174540	341059	40.11	6350	6420	6100	8290	4470	6380	6245.52	0.53	0	12238	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1295	133.75	3.06	12	1.69	48.00	2097.00	8530	20230619	-24.74	3600	20230103	78.33	8530	-24.74	20230619	3600	78.33	20230103	8530	-24.74	20230619	3600	78.33	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
125	20230710	130817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-40	5	-0.63	1863110590	299160	35.18	6350	6360	6100	8290	4470	6380	6227.49	0.53	0	11975	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1278	132.08	3.02	12	1.48	48.00	2097.00	8530	20230619	-25.67	3600	20230103	76.11	8530	-25.67	20230619	3600	76.11	20230103	8530	-25.67	20230619	3600	76.11	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
126	20230710	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-120	5	-1.88	1533233700	246956	29.04	6350	6360	6100	8290	4470	6380	6208.10	0.53	0	6749	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1262	130.42	2.99	12	1.22	48.00	2097.00	8530	20230619	-26.61	3600	20230103	73.89	8530	-26.61	20230619	3600	73.89	20230103	8530	-26.61	20230619	3600	73.89	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
127	20230710	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-150	5	-2.35	1361018340	219363	25.80	6350	6360	6100	8290	4470	6380	6203.91	0.53	0	-223	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1256	129.79	2.97	12	1.09	48.00	2097.00	8530	20230619	-26.96	3600	20230103	73.06	8530	-26.96	20230619	3600	73.06	20230103	8530	-26.96	20230619	3600	73.06	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
128	20230710	100838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-100	5	-1.57	1218787860	196602	23.12	6350	6360	6100	8290	4470	6380	6198.69	0.53	0	-1032	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1266	130.83	2.99	12	0.98	48.00	2097.00	8530	20230619	-26.38	3600	20230103	74.44	8530	-26.38	20230619	3600	74.44	20230103	8530	-26.38	20230619	3600	74.44	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
129	20230710	090828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-250	5	-3.92	487375350	78649	9.25	6350	6360	6100	8290	4470	6380	6195.38	0.53	0	-5893	7133	6756	6543	6166	5953	6650	6060	20	1910	100	4080	10	1	20164209	1236	127.71	2.92	12	0.39	48.00	2097.00	8530	20230619	-28.14	3600	20230103	70.28	8530	-28.14	20230619	3600	70.28	20230103	8530	-28.14	20230619	3600	70.28	20230103	8.25	N	218150	100	20 억		106217	N	N	0	N	00	N
130	20230707	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-480	5	-7.00	5503079380	835705	75.72	6780	6920	6330	8910	4810	6860	6585.36	0.93	0	-84993	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1286	132.92	3.04	12	4.14	48.00	2097.00	8530	20230619	-25.21	3600	20230103	77.22	8530	-25.21	20230619	3600	77.22	20230103	8530	-25.21	20230619	3600	77.22	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
131	20230707	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-480	5	-7.00	5195287090	787385	71.34	6780	6920	6360	8910	4810	6860	6597.78	0.93	0	-85941	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1286	132.92	3.04	12	3.90	48.00	2097.00	8530	20230619	-25.21	3600	20230103	77.22	8530	-25.21	20230619	3600	77.22	20230103	8530	-25.21	20230619	3600	77.22	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
132	20230707	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-460	5	-6.71	4535002210	684163	61.99	6780	6920	6390	8910	4810	6860	6628.16	0.93	0	-85939	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1291	133.33	3.05	12	3.39	48.00	2097.00	8530	20230619	-24.97	3600	20230103	77.78	8530	-24.97	20230619	3600	77.78	20230103	8530	-24.97	20230619	3600	77.78	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
133	20230707	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	-260	5	-3.79	3336073820	499072	45.22	6780	6920	6540	8910	4810	6860	6684.16	0.93	0	-63734	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1331	137.50	3.15	12	2.48	48.00	2097.00	8530	20230619	-22.63	3600	20230103	83.33	8530	-22.63	20230619	3600	83.33	20230103	8530	-22.63	20230619	3600	83.33	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
134	20230707	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	-220	5	-3.21	2664300610	397057	35.97	6780	6920	6580	8910	4810	6860	6709.70	0.93	0	-51205	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1339	138.33	3.17	12	1.97	48.00	2097.00	8530	20230619	-22.16	3600	20230103	84.44	8530	-22.16	20230619	3600	84.44	20230103	8530	-22.16	20230619	3600	84.44	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
135	20230707	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	-250	5	-3.64	2466460750	367237	33.27	6780	6920	6580	8910	4810	6860	6715.83	0.93	0	-40182	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1333	137.71	3.15	12	1.82	48.00	2097.00	8530	20230619	-22.51	3600	20230103	83.61	8530	-22.51	20230619	3600	83.61	20230103	8530	-22.51	20230619	3600	83.61	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
136	20230707	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	-190	5	-2.77	1887026400	279668	25.34	6780	6920	6580	8910	4810	6860	6746.93	0.93	0	-24662	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1345	138.96	3.18	12	1.39	48.00	2097.00	8530	20230619	-21.81	3600	20230103	85.28	8530	-21.81	20230619	3600	85.28	20230103	8530	-21.81	20230619	3600	85.28	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
137	20230707	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6910	50	2	0.73	430420310	62921	5.70	6780	6920	6770	8910	4810	6860	6840.30	0.93	0	-11067	7280	7070	6830	6620	6380	7175	6725	20	2050	100	4390	10	1	20164209	1393	143.96	3.30	12	0.31	48.00	2097.00	8530	20230619	-18.99	3600	20230103	91.94	8530	-18.99	20230619	3600	91.94	20230103	8530	-18.99	20230619	3600	91.94	20230103	8.12	N	218150	100	20 억		187565	N	N	0	N	00	N
138	20230706	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6860	100	2	1.48	7428732530	1086522	136.37	6700	7040	6590	8780	4740	6760	6837.41	0.74	0	30530	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1383	142.92	3.27	12	5.39	48.00	2097.00	8530	20230619	-19.58	3600	20230103	90.56	8530	-19.58	20230619	3600	90.56	20230103	8530	-19.58	20230619	3600	90.56	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
139	20230706	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6870	110	2	1.63	6956844180	1017862	127.75	6700	7040	6590	8780	4740	6760	6835.06	0.74	0	30260	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1385	143.12	3.28	12	5.05	48.00	2097.00	8530	20230619	-19.46	3600	20230103	90.83	8530	-19.46	20230619	3600	90.83	20230103	8530	-19.46	20230619	3600	90.83	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
140	20230706	140829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6860	100	2	1.48	5939721920	870393	109.24	6700	7040	6590	8780	4740	6760	6824.48	0.74	0	20647	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1383	142.92	3.27	12	4.32	48.00	2097.00	8530	20230619	-19.58	3600	20230103	90.56	8530	-19.58	20230619	3600	90.56	20230103	8530	-19.58	20230619	3600	90.56	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
141	20230706	130828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6900	140	2	2.07	3183721040	471753	59.21	6700	6950	6590	8780	4740	6760	6748.61	0.74	0	22681	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1391	143.75	3.29	12	2.34	48.00	2097.00	8530	20230619	-19.11	3600	20230103	91.67	8530	-19.11	20230619	3600	91.67	20230103	8530	-19.11	20230619	3600	91.67	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
142	20230706	120815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	0	3	0.00	1964826070	293828	36.88	6700	6800	6590	8780	4740	6760	6685.99	0.74	0	11078	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1363	140.83	3.22	12	1.46	48.00	2097.00	8530	20230619	-20.75	3600	20230103	87.78	8530	-20.75	20230619	3600	87.78	20230103	8530	-20.75	20230619	3600	87.78	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
143	20230706	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	0	3	0.00	1494409110	223970	28.11	6700	6800	6590	8780	4740	6760	6670.77	0.74	0	6334	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1363	140.83	3.22	12	1.11	48.00	2097.00	8530	20230619	-20.75	3600	20230103	87.78	8530	-20.75	20230619	3600	87.78	20230103	8530	-20.75	20230619	3600	87.78	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
144	20230706	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6650	-110	5	-1.63	949651850	142952	17.94	6700	6700	6590	8780	4740	6760	6639.80	0.74	0	-7151	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1341	138.54	3.17	12	0.71	48.00	2097.00	8530	20230619	-22.04	3600	20230103	84.72	8530	-22.04	20230619	3600	84.72	20230103	8530	-22.04	20230619	3600	84.72	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
145	20230706	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-140	5	-2.07	379412770	56925	7.14	6700	6700	6600	8780	4740	6760	6657.99	0.74	0	-12561	6920	6840	6690	6610	6460	6880	6650	20	2020	100	4320	10	1	20164209	1335	137.92	3.16	12	0.28	48.00	2097.00	8530	20230619	-22.39	3600	20230103	83.89	8530	-22.39	20230619	3600	83.89	20230103	8530	-22.39	20230619	3600	83.89	20230103	8.17	N	218150	100	20 억		149167	N	N	0	N	00	N
146	20230705	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	240	2	3.68	5180647980	777683	194.74	6740	6770	6540	8470	4570	6520	6661.01	0.66	0	13233	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1363	140.83	3.22	12	3.86	48.00	2097.00	8530	20230619	-20.75	3600	20230103	87.78	8530	-20.75	20230619	3600	87.78	20230103	8530	-20.75	20230619	3600	87.78	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
147	20230705	150819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	170	2	2.61	4487976750	674950	169.02	6740	6760	6540	8470	4570	6520	6649.35	0.66	0	887	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1349	139.38	3.19	12	3.35	48.00	2097.00	8530	20230619	-21.57	3600	20230103	85.83	8530	-21.57	20230619	3600	85.83	20230103	8530	-21.57	20230619	3600	85.83	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
148	20230705	140811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	120	2	1.84	3756513840	565328	141.57	6740	6760	6540	8470	4570	6520	6644.85	0.66	0	-14416	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1339	138.33	3.17	12	2.80	48.00	2097.00	8530	20230619	-22.16	3600	20230103	84.44	8530	-22.16	20230619	3600	84.44	20230103	8530	-22.16	20230619	3600	84.44	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
149	20230705	130814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	30	2	0.46	3386776460	509257	127.53	6740	6760	6540	8470	4570	6520	6650.43	0.66	0	-14706	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1321	136.46	3.12	12	2.53	48.00	2097.00	8530	20230619	-23.21	3600	20230103	81.94	8530	-23.21	20230619	3600	81.94	20230103	8530	-23.21	20230619	3600	81.94	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
150	20230705	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	40	2	0.61	3206824800	481790	120.65	6740	6760	6550	8470	4570	6520	6656.07	0.66	0	-8980	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1323	136.67	3.13	12	2.39	48.00	2097.00	8530	20230619	-23.09	3600	20230103	82.22	8530	-23.09	20230619	3600	82.22	20230103	8530	-23.09	20230619	3600	82.22	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
151	20230705	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	70	2	1.07	3033020780	455329	114.02	6740	6760	6550	8470	4570	6520	6661.17	0.66	0	-7999	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1329	137.29	3.14	12	2.26	48.00	2097.00	8530	20230619	-22.74	3600	20230103	83.06	8530	-22.74	20230619	3600	83.06	20230103	8530	-22.74	20230619	3600	83.06	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
152	20230705	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	100	2	1.53	2455825910	367651	92.07	6740	6760	6570	8470	4570	6520	6679.79	0.66	0	-8051	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1335	137.92	3.16	12	1.82	48.00	2097.00	8530	20230619	-22.39	3600	20230103	83.89	8530	-22.39	20230619	3600	83.89	20230103	8530	-22.39	20230619	3600	83.89	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
153	20230705	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	180	2	2.76	1649185310	246207	61.65	6740	6760	6630	8470	4570	6520	6698.39	0.66	0	-3943	6626	6572	6496	6442	6366	6585	6455	20	1950	100	4170	10	1	20164209	1351	139.58	3.20	12	1.22	48.00	2097.00	8530	20230619	-21.45	3600	20230103	86.11	8530	-21.45	20230619	3600	86.11	20230103	8530	-21.45	20230619	3600	86.11	20230103	8.25	N	218150	100	20 억		132907	N	N	0	N	00	N
154	20230704	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-150	5	-2.25	2493857020	384996	69.96	6520	6550	6420	8670	4670	6670	6477.35	0.76	0	-21209	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1315	135.83	3.11	12	1.91	48.00	2097.00	8530	20230619	-23.56	3600	20230103	81.11	8530	-23.56	20230619	3600	81.11	20230103	8530	-23.56	20230619	3600	81.11	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
155	20230704	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-190	5	-2.85	2265467040	349817	63.57	6520	6550	6420	8670	4670	6670	6475.88	0.76	0	-26380	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1307	135.00	3.09	12	1.73	48.00	2097.00	8530	20230619	-24.03	3600	20230103	80.00	8530	-24.03	20230619	3600	80.00	20230103	8530	-24.03	20230619	3600	80.00	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
156	20230704	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-190	5	-2.85	2007283410	309922	56.32	6520	6550	6420	8670	4670	6670	6476.44	0.76	0	-26514	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1307	135.00	3.09	12	1.54	48.00	2097.00	8530	20230619	-24.03	3600	20230103	80.00	8530	-24.03	20230619	3600	80.00	20230103	8530	-24.03	20230619	3600	80.00	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
157	20230704	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	-200	5	-3.00	1885762900	291170	52.91	6520	6550	6420	8670	4670	6670	6476.18	0.76	0	-26679	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1305	134.79	3.09	12	1.44	48.00	2097.00	8530	20230619	-24.15	3600	20230103	79.72	8530	-24.15	20230619	3600	79.72	20230103	8530	-24.15	20230619	3600	79.72	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
158	20230704	120804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-190	5	-2.85	1699905230	262445	47.69	6520	6550	6420	8670	4670	6670	6476.84	0.76	0	-27239	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1307	135.00	3.09	12	1.30	48.00	2097.00	8530	20230619	-24.03	3600	20230103	80.00	8530	-24.03	20230619	3600	80.00	20230103	8530	-24.03	20230619	3600	80.00	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
159	20230704	110758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-190	5	-2.85	1536403650	237168	43.10	6520	6550	6420	8670	4670	6670	6477.74	0.76	0	-20756	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1307	135.00	3.09	12	1.18	48.00	2097.00	8530	20230619	-24.03	3600	20230103	80.00	8530	-24.03	20230619	3600	80.00	20230103	8530	-24.03	20230619	3600	80.00	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
160	20230704	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	-210	5	-3.15	1207295620	186271	33.85	6520	6550	6420	8670	4670	6670	6480.91	0.76	0	-20783	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1303	134.58	3.08	12	0.92	48.00	2097.00	8530	20230619	-24.27	3600	20230103	79.44	8530	-24.27	20230619	3600	79.44	20230103	8530	-24.27	20230619	3600	79.44	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
161	20230704	090754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-170	5	-2.55	359313330	55124	10.02	6520	6550	6500	8670	4670	6670	6516.95	0.76	0	-7749	6830	6750	6590	6510	6350	6790	6550	20	2000	100	4260	10	1	20164209	1311	135.42	3.10	12	0.27	48.00	2097.00	8530	20230619	-23.80	3600	20230103	80.56	8530	-23.80	20230619	3600	80.56	20230103	8530	-23.80	20230619	3600	80.56	20230103	8.53	N	218150	100	20 억		154115	N	N	20	N	00	N
162	20230703	160747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	150	2	2.30	3444185660	523695	40.80	6450	6670	6430	8470	4570	6520	6576.48	0.31	0	91788	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1345	138.96	3.18	12	2.60	48.00	2097.00	8530	20230619	-21.81	3600	20230103	85.28	8530	-21.81	20230619	3600	85.28	20230103	8530	-21.81	20230619	3600	85.28	20230103	8.60	N	218150	100	20 억		62269	N	N	20	N	00	N
163	20230703	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	90	2	1.38	2944810650	448546	34.95	6450	6650	6430	8470	4570	6520	6565.34	0.31	0	82410	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1333	137.71	3.15	12	2.22	48.00	2097.00	8530	20230619	-22.51	3600	20230103	83.61	8530	-22.51	20230619	3600	83.61	20230103	8530	-22.51	20230619	3600	83.61	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N
164	20230703	140754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	70	2	1.07	2571639390	392015	30.54	6450	6650	6430	8470	4570	6520	6560.15	0.31	0	82980	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1329	137.29	3.14	12	1.94	48.00	2097.00	8530	20230619	-22.74	3600	20230103	83.06	8530	-22.74	20230619	3600	83.06	20230103	8530	-22.74	20230619	3600	83.06	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N
165	20230703	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	100	2	1.53	2200131130	335493	26.14	6450	6650	6430	8470	4570	6520	6558.02	0.31	0	82568	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1335	137.92	3.16	12	1.66	48.00	2097.00	8530	20230619	-22.39	3600	20230103	83.89	8530	-22.39	20230619	3600	83.89	20230103	8530	-22.39	20230619	3600	83.89	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N
166	20230703	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	90	2	1.38	1864069610	284781	22.19	6450	6630	6430	8470	4570	6520	6545.71	0.31	0	76347	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1333	137.71	3.15	12	1.41	48.00	2097.00	8530	20230619	-22.51	3600	20230103	83.61	8530	-22.51	20230619	3600	83.61	20230103	8530	-22.51	20230619	3600	83.61	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N
167	20230703	110750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	100	2	1.53	1611806360	246588	19.21	6450	6630	6430	8470	4570	6520	6536.50	0.31	0	68869	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1335	137.92	3.16	12	1.22	48.00	2097.00	8530	20230619	-22.39	3600	20230103	83.89	8530	-22.39	20230619	3600	83.89	20230103	8530	-22.39	20230619	3600	83.89	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N
168	20230703	100739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6570	50	2	0.77	1085429080	166515	12.97	6450	6580	6430	8470	4570	6520	6518.50	0.31	0	46746	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1325	136.88	3.13	12	0.83	48.00	2097.00	8530	20230619	-22.98	3600	20230103	82.50	8530	-22.98	20230619	3600	82.50	20230103	8530	-22.98	20230619	3600	82.50	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N
169	20230703	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	0	3	0.00	426635220	65943	5.14	6450	6540	6430	8470	4570	6520	6469.00	0.31	0	10320	6846	6682	6516	6352	6186	6765	6435	20	1950	100	4170	10	1	20164209	1315	135.83	3.11	12	0.33	48.00	2097.00	8530	20230619	-23.56	3600	20230103	81.11	8530	-23.56	20230619	3600	81.11	20230103	8530	-23.56	20230619	3600	81.11	20230103	8.60	N	218150	100	20 억		62269	N	N	0	N	00	N