KissMeData/353190/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	161152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	-7	5	-0.61	107265390	94836	89.49	1151	1155	1115	1482	798	1140	1131.06	2.87	0	-36989	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	442	-32.37	1.27	12	0.24	-35.00	894.00	1565	20221220	-27.60	947	20221013	19.64	1464	-22.61	20230518	956	18.51	20230327	1565	-27.60	20221220	947	19.64	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
3	20230731	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	-1	5	-0.09	104221173	92151	86.95	1151	1155	1115	1482	798	1140	1130.98	2.87	0	-35847	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	444	-32.54	1.27	12	0.24	-35.00	894.00	1565	20221220	-27.22	947	20221013	20.27	1464	-22.20	20230518	956	19.14	20230327	1565	-27.22	20221220	947	20.27	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
4	20230731	141157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	-5	5	-0.44	87346146	77236	72.88	1151	1155	1115	1482	798	1140	1130.90	2.87	0	-33289	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	442	-32.43	1.27	12	0.20	-35.00	894.00	1565	20221220	-27.48	947	20221013	19.85	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	947	19.85	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
5	20230731	131201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-14	5	-1.23	84108726	74365	70.17	1151	1155	1115	1482	798	1140	1131.03	2.87	0	-32672	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	439	-32.17	1.26	12	0.19	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
6	20230731	121208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-14	5	-1.23	82891396	73283	69.15	1151	1155	1115	1482	798	1140	1131.11	2.87	0	-32513	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	439	-32.17	1.26	12	0.19	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
7	20230731	111210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-14	5	-1.23	78404913	69285	65.38	1151	1155	1115	1482	798	1140	1131.63	2.87	0	-31057	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	439	-32.17	1.26	12	0.18	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
8	20230731	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	-20	5	-1.75	68577394	60501	57.09	1151	1155	1119	1482	798	1140	1133.49	2.87	0	-32906	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	437	-32.00	1.25	12	0.16	-35.00	894.00	1565	20221220	-28.43	947	20221013	18.27	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	947	18.27	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
9	20230731	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	3	2	0.26	5714321	4972	4.69	1151	1151	1143	1482	798	1140	1149.30	2.87	0	-548	1174	1156	1122	1104	1070	1166	1114	39	342	100	790	1	1	38979220	446	-32.66	1.28	12	0.01	-35.00	894.00	1565	20221220	-26.96	947	20221013	20.70	1464	-21.93	20230518	956	19.56	20230327	1565	-26.96	20221220	947	20.70	20221013	0.98	N	353190	100	38 억		1117475	N	N	0	N	00	N
10	20230728	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	20	2	1.79	118205620	105979	43.63	1096	1140	1088	1456	784	1120	1115.37	2.89	0	-9968	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	444	-32.57	1.28	12	0.27	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
11	20230728	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1136	16	2	1.43	105965842	95235	39.21	1096	1140	1088	1456	784	1120	1112.68	2.89	0	-7396	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	443	-32.46	1.27	12	0.24	-35.00	894.00	1565	20221220	-27.41	947	20221013	19.96	1464	-22.40	20230518	956	18.83	20230327	1565	-27.41	20221220	947	19.96	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
12	20230728	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	2	2	0.18	79800699	71980	29.64	1096	1127	1088	1456	784	1120	1108.65	2.89	0	-3598	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	437	-32.06	1.26	12	0.18	-35.00	894.00	1565	20221220	-28.31	947	20221013	18.48	1464	-23.36	20230518	956	17.36	20230327	1565	-28.31	20221220	947	18.48	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
13	20230728	131156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-4	5	-0.36	68744846	62130	25.58	1096	1120	1088	1456	784	1120	1106.47	2.89	0	-6847	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	435	-31.89	1.25	12	0.16	-35.00	894.00	1565	20221220	-28.69	947	20221013	17.85	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	947	17.85	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
14	20230728	121154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-3	5	-0.27	52242810	47331	19.49	1096	1120	1088	1456	784	1120	1103.78	2.89	0	-7456	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	435	-31.91	1.25	12	0.12	-35.00	894.00	1565	20221220	-28.63	947	20221013	17.95	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	947	17.95	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
15	20230728	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-3	5	-0.27	49122192	44527	18.33	1096	1120	1088	1456	784	1120	1103.20	2.89	0	-8103	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	435	-31.91	1.25	12	0.11	-35.00	894.00	1565	20221220	-28.63	947	20221013	17.95	1464	-23.70	20230518	956	16.84	20230327	1565	-28.63	20221220	947	17.95	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
16	20230728	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-20	5	-1.79	28161597	25635	10.55	1096	1116	1088	1456	784	1120	1098.56	2.89	0	-6827	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	429	-31.43	1.23	12	0.07	-35.00	894.00	1565	20221220	-29.71	947	20221013	16.16	1464	-24.86	20230518	956	15.06	20230327	1565	-29.71	20221220	947	16.16	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
17	20230728	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-22	5	-1.96	10691700	9759	4.02	1096	1101	1091	1456	784	1120	1095.57	2.89	0	-2697	1174	1147	1095	1068	1016	1160	1081	39	336	100	780	1	1	38979220	428	-31.37	1.23	12	0.03	-35.00	894.00	1565	20221220	-29.84	947	20221013	15.95	1464	-25.00	20230518	956	14.85	20230327	1565	-29.84	20221220	947	15.95	20221013	0.99	N	353190	100	38 억		1126873	N	N	0	N	00	N
18	20230727	161150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	45	2	4.19	264260240	242878	53.40	1065	1122	1043	1397	753	1075	1088.04	2.66	47418	90699	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	437	-32.00	1.25	12	0.62	-35.00	894.00	1565	20221220	-28.43	947	20221013	18.27	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	947	18.27	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
19	20230727	151151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	31	2	2.88	259774770	238826	52.51	1065	1111	1043	1397	753	1075	1087.72	2.66	47418	90468	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	431	-31.60	1.24	12	0.61	-35.00	894.00	1565	20221220	-29.33	947	20221013	16.79	1464	-24.45	20230518	956	15.69	20230327	1565	-29.33	20221220	947	16.79	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
20	20230727	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	27	2	2.51	244343102	224848	49.43	1065	1110	1043	1397	753	1075	1086.70	2.66	47418	87918	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	430	-31.49	1.23	12	0.58	-35.00	894.00	1565	20221220	-29.58	947	20221013	16.37	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	947	16.37	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
21	20230727	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	35	2	3.26	231930548	213594	46.96	1065	1110	1043	1397	753	1075	1085.85	2.66	47418	85585	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	433	-31.71	1.24	12	0.55	-35.00	894.00	1565	20221220	-29.07	947	20221013	17.21	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	947	17.21	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
22	20230727	121147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	15	2	1.40	198921825	183179	40.27	1065	1107	1043	1397	753	1075	1085.94	2.66	47418	73827	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	425	-31.14	1.22	12	0.47	-35.00	894.00	1565	20221220	-30.35	947	20221013	15.10	1464	-25.55	20230518	956	14.02	20230327	1565	-30.35	20221220	947	15.10	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
23	20230727	111149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	22	2	2.05	151501433	139378	30.64	1065	1107	1043	1397	753	1075	1086.98	2.66	47418	67048	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	428	-31.34	1.23	12	0.36	-35.00	894.00	1565	20221220	-29.90	947	20221013	15.84	1464	-25.07	20230518	956	14.75	20230327	1565	-29.90	20221220	947	15.84	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
24	20230727	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	18	2	1.67	93193443	86230	18.96	1065	1094	1043	1397	753	1075	1080.75	2.66	47418	35532	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	426	-31.23	1.22	12	0.22	-35.00	894.00	1565	20221220	-30.16	947	20221013	15.42	1464	-25.34	20230518	956	14.33	20230327	1565	-30.16	20221220	947	15.42	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
25	20230727	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	6	2	0.56	32347940	29997	6.59	1065	1094	1043	1397	753	1075	1078.37	2.66	47418	14386	1203	1139	1084	1020	965	1111	992	39	322	100	750	1	1	38979220	421	-30.89	1.21	12	0.08	-35.00	894.00	1565	20221220	-30.93	947	20221013	14.15	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	947	14.15	20221013	1.04	N	353190	100	38 억		1036744	N	N	0	N	00	N
26	20230726	161143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-73	5	-6.36	484701211	454709	343.33	1148	1148	1029	1492	804	1148	1065.92	2.54	0	51152	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	419	-30.71	1.20	12	1.17	-35.00	894.00	1565	20221220	-31.31	947	20221013	13.52	1464	-26.57	20230518	956	12.45	20230327	1565	-31.31	20221220	947	13.52	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
27	20230726	151149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	-92	5	-8.01	464385391	435634	328.92	1148	1148	1029	1492	804	1148	1066.00	2.54	0	46978	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	412	-30.17	1.18	12	1.12	-35.00	894.00	1565	20221220	-32.52	947	20221013	11.51	1464	-27.87	20230518	956	10.46	20230327	1565	-32.52	20221220	947	11.51	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
28	20230726	141139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-118	5	-10.28	431302561	404036	305.07	1148	1148	1029	1492	804	1148	1067.49	2.54	0	50059	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	401	-29.43	1.15	12	1.04	-35.00	894.00	1565	20221220	-34.19	947	20221013	8.76	1464	-29.64	20230518	956	7.74	20230327	1565	-34.19	20221220	947	8.76	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
29	20230726	131135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	-113	5	-9.84	321095957	297327	224.50	1148	1148	1034	1492	804	1148	1079.94	2.54	0	33098	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	403	-29.57	1.16	12	0.76	-35.00	894.00	1565	20221220	-33.87	947	20221013	9.29	1464	-29.30	20230518	956	8.26	20230327	1565	-33.87	20221220	947	9.29	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
30	20230726	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	-89	5	-7.75	289957132	267496	201.97	1148	1148	1050	1492	804	1148	1083.97	2.54	0	37414	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	413	-30.26	1.18	12	0.69	-35.00	894.00	1565	20221220	-32.33	947	20221013	11.83	1464	-27.66	20230518	956	10.77	20230327	1565	-32.33	20221220	947	11.83	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
31	20230726	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	-77	5	-6.71	242925305	223129	168.47	1148	1148	1050	1492	804	1148	1088.72	2.54	0	37196	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	417	-30.60	1.20	12	0.57	-35.00	894.00	1565	20221220	-31.57	947	20221013	13.09	1464	-26.84	20230518	956	12.03	20230327	1565	-31.57	20221220	947	13.09	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
32	20230726	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-72	5	-6.27	155347997	140520	106.10	1148	1148	1052	1492	804	1148	1105.52	2.54	0	19524	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	419	-30.74	1.20	12	0.36	-35.00	894.00	1565	20221220	-31.25	947	20221013	13.62	1464	-26.50	20230518	956	12.55	20230327	1565	-31.25	20221220	947	13.62	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
33	20230726	091137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-2	5	-0.17	7036705	6144	4.64	1148	1148	1131	1492	804	1148	1145.30	2.54	0	-1428	1196	1172	1151	1127	1106	1161	1116	39	344	100	800	1	1	38979220	447	-32.74	1.28	12	0.02	-35.00	894.00	1565	20221220	-26.77	947	20221013	21.01	1464	-21.72	20230518	956	19.87	20230327	1565	-26.77	20221220	947	21.01	20221013	1.18	N	353190	100	38 억		989326	N	N	0	N	00	N
34	20230725	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	-20	5	-1.71	151726618	132441	78.57	1168	1175	1130	1518	818	1168	1145.62	2.54	0	-289	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	447	-32.80	1.28	12	0.34	-35.00	894.00	1565	20221220	-26.65	947	20221013	21.22	1464	-21.58	20230518	956	20.08	20230327	1565	-26.65	20221220	947	21.22	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
35	20230725	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	-30	5	-2.57	144210336	125879	74.68	1168	1175	1130	1518	818	1168	1145.63	2.54	0	-1027	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	444	-32.51	1.27	12	0.32	-35.00	894.00	1565	20221220	-27.28	947	20221013	20.17	1464	-22.27	20230518	956	19.04	20230327	1565	-27.28	20221220	947	20.17	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
36	20230725	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-28	5	-2.40	119843620	104380	61.92	1168	1175	1130	1518	818	1168	1148.15	2.54	0	-1152	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	444	-32.57	1.28	12	0.27	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
37	20230725	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	-19	5	-1.63	95907319	83305	49.42	1168	1175	1130	1518	818	1168	1151.28	2.54	0	-6440	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	448	-32.83	1.29	12	0.21	-35.00	894.00	1565	20221220	-26.58	947	20221013	21.33	1464	-21.52	20230518	956	20.19	20230327	1565	-26.58	20221220	947	21.33	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
38	20230725	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-23	5	-1.97	83751213	72657	43.10	1168	1175	1130	1518	818	1168	1152.69	2.54	0	-6443	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	446	-32.71	1.28	12	0.19	-35.00	894.00	1565	20221220	-26.84	947	20221013	20.91	1464	-21.79	20230518	956	19.77	20230327	1565	-26.84	20221220	947	20.91	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
39	20230725	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	-21	5	-1.80	77050877	66822	39.64	1168	1175	1130	1518	818	1168	1153.08	2.54	0	-5226	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	447	-32.77	1.28	12	0.17	-35.00	894.00	1565	20221220	-26.71	947	20221013	21.12	1464	-21.65	20230518	956	19.98	20230327	1565	-26.71	20221220	947	21.12	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
40	20230725	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-8	5	-0.68	35434970	30551	18.12	1168	1175	1147	1518	818	1168	1159.86	2.54	0	-3199	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	452	-33.14	1.30	12	0.08	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
41	20230725	091125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	-11	5	-0.94	16481006	14166	8.40	1168	1175	1157	1518	818	1168	1163.42	2.54	0	-4349	1218	1192	1171	1145	1124	1182	1135	39	350	100	810	1	1	38979220	451	-33.06	1.29	12	0.04	-35.00	894.00	1565	20221220	-26.07	947	20221013	22.18	1464	-20.97	20230518	956	21.03	20230327	1565	-26.07	20221220	947	22.18	20221013	1.21	N	353190	100	38 억		988463	N	N	0	N	00	N
42	20230724	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1168	-25	5	-2.10	198218479	168559	110.47	1193	1197	1150	1550	836	1193	1175.95	2.56	0	-9019	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	455	-33.37	1.31	12	0.43	-35.00	894.00	1565	20221220	-25.37	947	20221013	23.34	1464	-20.22	20230518	956	22.18	20230327	1565	-25.37	20221220	947	23.34	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
43	20230724	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	-38	5	-3.19	194149326	165064	108.18	1193	1197	1150	1550	836	1193	1176.20	2.56	0	-9534	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	450	-33.00	1.29	12	0.42	-35.00	894.00	1565	20221220	-26.20	947	20221013	21.96	1464	-21.11	20230518	956	20.82	20230327	1565	-26.20	20221220	947	21.96	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
44	20230724	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1164	-29	5	-2.43	180948822	153708	100.74	1193	1197	1150	1550	836	1193	1177.22	2.56	0	-10981	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	454	-33.26	1.30	12	0.39	-35.00	894.00	1565	20221220	-25.62	947	20221013	22.91	1464	-20.49	20230518	956	21.76	20230327	1565	-25.62	20221220	947	22.91	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
45	20230724	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	-20	5	-1.68	143787187	121827	79.85	1193	1197	1170	1550	836	1193	1180.25	2.56	0	-15530	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	457	-33.51	1.31	12	0.31	-35.00	894.00	1565	20221220	-25.05	947	20221013	23.86	1464	-19.88	20230518	956	22.70	20230327	1565	-25.05	20221220	947	23.86	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
46	20230724	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1179	-14	5	-1.17	132778675	112463	73.71	1193	1197	1170	1550	836	1193	1180.64	2.56	0	-15626	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	460	-33.69	1.32	12	0.29	-35.00	894.00	1565	20221220	-24.66	947	20221013	24.50	1464	-19.47	20230518	956	23.33	20230327	1565	-24.66	20221220	947	24.50	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
47	20230724	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1179	-14	5	-1.17	110396466	93451	61.25	1193	1197	1170	1550	836	1193	1181.32	2.56	0	-13585	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	460	-33.69	1.32	12	0.24	-35.00	894.00	1565	20221220	-24.66	947	20221013	24.50	1464	-19.47	20230518	956	23.33	20230327	1565	-24.66	20221220	947	24.50	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
48	20230724	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1186	-7	5	-0.59	95838837	81071	53.13	1193	1197	1170	1550	836	1193	1182.15	2.56	0	-7394	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	462	-33.89	1.33	12	0.21	-35.00	894.00	1565	20221220	-24.22	947	20221013	25.24	1464	-18.99	20230518	956	24.06	20230327	1565	-24.22	20221220	947	25.24	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
49	20230724	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-6	5	-0.50	31728670	26770	17.55	1193	1194	1174	1550	836	1193	1185.22	2.56	0	-11585	1280	1236	1206	1162	1132	1258	1184	39	357	100	830	1	1	38979220	463	-33.91	1.33	12	0.07	-35.00	894.00	1565	20221220	-24.15	947	20221013	25.34	1464	-18.92	20230518	956	24.16	20230327	1565	-24.15	20221220	947	25.34	20221013	1.22	N	353190	100	38 억		997482	N	N	0	N	00	N
50	20230721	161111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1193	8	2	0.68	178407921	149631	79.06	1184	1250	1176	1540	830	1185	1192.32	2.62	0	-21945	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	465	-34.09	1.33	12	0.38	-35.00	894.00	1565	20221220	-23.77	947	20221013	25.98	1464	-18.51	20230518	956	24.79	20230327	1565	-23.77	20221220	947	25.98	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
51	20230721	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	-9	5	-0.76	174273630	146157	77.22	1184	1250	1176	1540	830	1185	1192.37	2.62	0	-20507	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	458	-33.60	1.32	12	0.37	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
52	20230721	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1184	-1	5	-0.08	154873823	129771	68.57	1184	1250	1177	1540	830	1185	1193.44	2.62	0	-18988	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	462	-33.83	1.32	12	0.33	-35.00	894.00	1565	20221220	-24.35	947	20221013	25.03	1464	-19.13	20230518	956	23.85	20230327	1565	-24.35	20221220	947	25.03	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
53	20230721	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1189	4	2	0.34	121215964	101305	53.52	1184	1250	1182	1540	830	1185	1196.54	2.62	0	-15404	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	463	-33.97	1.33	12	0.26	-35.00	894.00	1565	20221220	-24.03	947	20221013	25.55	1464	-18.78	20230518	956	24.37	20230327	1565	-24.03	20221220	947	25.55	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
54	20230721	121127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	14	2	1.18	110316405	92134	48.68	1184	1250	1182	1540	830	1185	1197.35	2.62	0	-13636	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	467	-34.26	1.34	12	0.24	-35.00	894.00	1565	20221220	-23.39	947	20221013	26.61	1464	-18.10	20230518	956	25.42	20230327	1565	-23.39	20221220	947	26.61	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
55	20230721	111124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	39	2	3.29	57844396	48373	25.56	1184	1250	1182	1540	830	1185	1195.80	2.62	0	-11025	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	477	-34.97	1.37	12	0.12	-35.00	894.00	1565	20221220	-21.79	947	20221013	29.25	1464	-16.39	20230518	956	28.03	20230327	1565	-21.79	20221220	947	29.25	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
56	20230721	101123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1191	6	2	0.51	15282571	12848	6.79	1184	1200	1184	1540	830	1185	1189.49	2.62	0	758	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	464	-34.03	1.33	12	0.03	-35.00	894.00	1565	20221220	-23.90	947	20221013	25.77	1464	-18.65	20230518	956	24.58	20230327	1565	-23.90	20221220	947	25.77	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
57	20230721	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	14	2	1.18	4717017	3980	2.10	1184	1200	1184	1540	830	1185	1185.18	2.62	0	-492	1249	1216	1200	1167	1151	1209	1160	39	355	100	820	1	1	38979220	467	-34.26	1.34	12	0.01	-35.00	894.00	1565	20221220	-23.39	947	20221013	26.61	1464	-18.10	20230518	956	25.42	20230327	1565	-23.39	20221220	947	26.61	20221013	1.23	N	353190	100	38 억		1020727	N	N	0	N	00	N
58	20230720	161107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1185	-36	5	-2.95	223279276	185646	158.91	1220	1233	1184	1587	855	1221	1202.75	2.56	0	24040	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	462	-33.86	1.33	12	0.48	-35.00	894.00	1565	20221220	-24.28	947	20221013	25.13	1464	-19.06	20230518	956	23.95	20230327	1565	-24.28	20221220	947	25.13	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
59	20230720	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	-31	5	-2.54	215525748	179105	153.31	1220	1233	1185	1587	855	1221	1203.35	2.56	0	23848	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	464	-34.00	1.33	12	0.46	-35.00	894.00	1565	20221220	-23.96	947	20221013	25.66	1464	-18.72	20230518	956	24.48	20230327	1565	-23.96	20221220	947	25.66	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
60	20230720	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	-31	5	-2.54	195416466	162166	138.81	1220	1233	1186	1587	855	1221	1205.04	2.56	0	23745	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	464	-34.00	1.33	12	0.42	-35.00	894.00	1565	20221220	-23.96	947	20221013	25.66	1464	-18.72	20230518	956	24.48	20230327	1565	-23.96	20221220	947	25.66	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
61	20230720	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1188	-33	5	-2.70	187511501	155525	133.13	1220	1233	1186	1587	855	1221	1205.67	2.56	0	28298	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	463	-33.94	1.33	12	0.40	-35.00	894.00	1565	20221220	-24.09	947	20221013	25.45	1464	-18.85	20230518	956	24.27	20230327	1565	-24.09	20221220	947	25.45	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
62	20230720	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1195	-26	5	-2.13	178775586	148195	126.85	1220	1233	1186	1587	855	1221	1206.35	2.56	0	27985	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	466	-34.14	1.34	12	0.38	-35.00	894.00	1565	20221220	-23.64	947	20221013	26.19	1464	-18.37	20230518	956	25.00	20230327	1565	-23.64	20221220	947	26.19	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
63	20230720	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1208	-13	5	-1.06	132307553	109310	93.57	1220	1233	1200	1587	855	1221	1210.39	2.56	0	27829	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	471	-34.51	1.35	12	0.28	-35.00	894.00	1565	20221220	-22.81	947	20221013	27.56	1464	-17.49	20230518	956	26.36	20230327	1565	-22.81	20221220	947	27.56	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
64	20230720	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1207	-14	5	-1.15	88446052	72908	62.41	1220	1233	1202	1587	855	1221	1213.12	2.56	0	27456	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	470	-34.49	1.35	12	0.19	-35.00	894.00	1565	20221220	-22.88	947	20221013	27.46	1464	-17.55	20230518	956	26.26	20230327	1565	-22.88	20221220	947	27.46	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
65	20230720	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	0	3	0.00	41599018	34257	29.32	1220	1221	1209	1587	855	1221	1214.32	2.56	0	25434	1251	1236	1227	1212	1203	1231	1207	39	366	100	850	1	1	38979220	476	-34.89	1.37	12	0.09	-35.00	894.00	1565	20221220	-21.98	947	20221013	28.93	1464	-16.60	20230518	956	27.72	20230327	1565	-21.98	20221220	947	28.93	20221013	1.13	N	353190	100	38 억		997504	N	N	0	N	00	N
66	20230719	161123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	-21	5	-1.69	142908536	116825	64.85	1242	1242	1218	1614	870	1242	1223.26	2.59	0	-12150	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	476	-34.89	1.37	12	0.30	-35.00	894.00	1565	20221220	-21.98	947	20221013	28.93	1464	-16.60	20230518	956	27.72	20230327	1565	-21.98	20221220	947	28.93	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
67	20230719	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1224	-18	5	-1.45	136824698	111850	62.09	1242	1242	1218	1614	870	1242	1223.28	2.59	0	-10856	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	477	-34.97	1.37	12	0.29	-35.00	894.00	1565	20221220	-21.79	947	20221013	29.25	1464	-16.39	20230518	956	28.03	20230327	1565	-21.79	20221220	947	29.25	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
68	20230719	141127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1222	-20	5	-1.61	133183406	108883	60.44	1242	1242	1218	1614	870	1242	1223.17	2.59	0	-9547	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	476	-34.91	1.37	12	0.28	-35.00	894.00	1565	20221220	-21.92	947	20221013	29.04	1464	-16.53	20230518	956	27.82	20230327	1565	-21.92	20221220	947	29.04	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
69	20230719	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	-16	5	-1.29	130566862	106746	59.26	1242	1242	1218	1614	870	1242	1223.15	2.59	0	-9137	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	478	-35.03	1.37	12	0.27	-35.00	894.00	1565	20221220	-21.66	947	20221013	29.46	1464	-16.26	20230518	956	28.24	20230327	1565	-21.66	20221220	947	29.46	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
70	20230719	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1219	-23	5	-1.85	114401685	93589	51.95	1242	1242	1218	1614	870	1242	1222.37	2.59	0	-17488	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	475	-34.83	1.36	12	0.24	-35.00	894.00	1565	20221220	-22.11	947	20221013	28.72	1464	-16.73	20230518	956	27.51	20230327	1565	-22.11	20221220	947	28.72	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
71	20230719	111126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	-15	5	-1.21	86334448	70594	39.19	1242	1242	1218	1614	870	1242	1222.96	2.59	0	-22051	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	478	-35.06	1.37	12	0.18	-35.00	894.00	1565	20221220	-21.60	947	20221013	29.57	1464	-16.19	20230518	956	28.35	20230327	1565	-21.60	20221220	947	29.57	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
72	20230719	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	-24	5	-1.93	73875452	60398	33.53	1242	1242	1218	1614	870	1242	1223.13	2.59	0	-21772	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	475	-34.80	1.36	12	0.15	-35.00	894.00	1565	20221220	-22.17	947	20221013	28.62	1464	-16.80	20230518	956	27.41	20230327	1565	-22.17	20221220	947	28.62	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
73	20230719	091115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	-21	5	-1.69	28432651	23176	12.87	1242	1242	1221	1614	870	1242	1226.78	2.59	0	-18023	1321	1281	1251	1211	1181	1266	1196	39	372	100	860	1	1	38979220	476	-34.89	1.37	12	0.06	-35.00	894.00	1565	20221220	-21.98	947	20221013	28.93	1464	-16.60	20230518	956	27.72	20230327	1565	-21.98	20221220	947	28.93	20221013	1.15	N	353190	100	38 억		1009481	N	N	0	N	00	N
74	20230718	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	-50	5	-3.87	223108229	180139	114.29	1291	1291	1221	1679	905	1292	1238.53	2.85	0	-100715	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	484	-35.49	1.39	12	0.46	-35.00	894.00	1565	20221220	-20.64	947	20221013	31.15	1464	-15.16	20230518	956	29.92	20230327	1565	-20.64	20221220	947	31.15	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
75	20230718	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1232	-60	5	-4.64	215345541	173853	110.30	1291	1291	1221	1679	905	1292	1238.66	2.85	0	-97323	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	480	-35.20	1.38	12	0.45	-35.00	894.00	1565	20221220	-21.28	947	20221013	30.10	1464	-15.85	20230518	956	28.87	20230327	1565	-21.28	20221220	947	30.10	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
76	20230718	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	-65	5	-5.03	179534670	144672	91.79	1291	1291	1221	1679	905	1292	1240.98	2.85	0	-83582	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	478	-35.06	1.37	12	0.37	-35.00	894.00	1565	20221220	-21.60	947	20221013	29.57	1464	-16.19	20230518	956	28.35	20230327	1565	-21.60	20221220	947	29.57	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
77	20230718	131109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1231	-61	5	-4.72	169571636	136548	86.63	1291	1291	1221	1679	905	1292	1241.85	2.85	0	-78057	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	480	-35.17	1.38	12	0.35	-35.00	894.00	1565	20221220	-21.34	947	20221013	29.99	1464	-15.92	20230518	956	28.77	20230327	1565	-21.34	20221220	947	29.99	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
78	20230718	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	-64	5	-4.95	155585836	125134	79.39	1291	1291	1221	1679	905	1292	1243.35	2.85	0	-71054	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	479	-35.09	1.37	12	0.32	-35.00	894.00	1565	20221220	-21.53	947	20221013	29.67	1464	-16.12	20230518	956	28.45	20230327	1565	-21.53	20221220	947	29.67	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
79	20230718	111118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1233	-59	5	-4.57	119862954	95991	60.90	1291	1291	1227	1679	905	1292	1248.69	2.85	0	-58599	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	481	-35.23	1.38	12	0.25	-35.00	894.00	1565	20221220	-21.21	947	20221013	30.20	1464	-15.78	20230518	956	28.97	20230327	1565	-21.21	20221220	947	30.20	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
80	20230718	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	-52	5	-4.02	84054148	66966	42.49	1291	1291	1235	1679	905	1292	1255.18	2.85	0	-38647	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	483	-35.43	1.39	12	0.17	-35.00	894.00	1565	20221220	-20.77	947	20221013	30.94	1464	-15.30	20230518	956	29.71	20230327	1565	-20.77	20221220	947	30.94	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
81	20230718	091106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1261	-31	5	-2.40	16389603	12840	8.15	1291	1291	1261	1679	905	1292	1276.45	2.85	0	-9226	1346	1319	1267	1240	1188	1332	1253	39	387	100	900	1	1	38979220	492	-36.03	1.41	12	0.03	-35.00	894.00	1565	20221220	-19.42	947	20221013	33.16	1464	-13.87	20230518	956	31.90	20230327	1565	-19.42	20221220	947	33.16	20221013	1.15	N	353190	100	38 억		1111607	N	N	0	N	00	N
82	20230717	161110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	71	2	5.81	197134710	157246	100.03	1234	1294	1215	1587	855	1221	1253.68	2.72	0	53220	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	504	-36.91	1.45	12	0.40	-35.00	894.00	1565	20221220	-17.44	947	20221013	36.43	1464	-11.75	20230518	956	35.15	20230327	1565	-17.44	20221220	947	36.43	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
83	20230717	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1282	61	2	5.00	181729467	145258	92.41	1234	1282	1215	1587	855	1221	1251.10	2.72	0	52017	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	500	-36.63	1.43	12	0.37	-35.00	894.00	1565	20221220	-18.08	947	20221013	35.37	1464	-12.43	20230518	956	34.10	20230327	1565	-18.08	20221220	947	35.37	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
84	20230717	141108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1272	51	2	4.18	140108468	112601	71.63	1234	1272	1215	1587	855	1221	1244.31	2.72	0	33213	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	496	-36.34	1.42	12	0.29	-35.00	894.00	1565	20221220	-18.72	947	20221013	34.32	1464	-13.11	20230518	956	33.05	20230327	1565	-18.72	20221220	947	34.32	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
85	20230717	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	50	2	4.10	128761839	103669	65.95	1234	1271	1215	1587	855	1221	1242.06	2.72	0	34365	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	495	-36.31	1.42	12	0.27	-35.00	894.00	1565	20221220	-18.79	947	20221013	34.21	1464	-13.18	20230518	956	32.95	20230327	1565	-18.79	20221220	947	34.21	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
86	20230717	121108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	37	2	3.03	104475617	84492	53.75	1234	1266	1215	1587	855	1221	1236.53	2.72	0	32582	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	490	-35.94	1.41	12	0.22	-35.00	894.00	1565	20221220	-19.62	947	20221013	32.84	1464	-14.07	20230518	956	31.59	20230327	1565	-19.62	20221220	947	32.84	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
87	20230717	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	45	2	3.69	97585439	79023	50.27	1234	1266	1215	1587	855	1221	1234.91	2.72	0	30445	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	493	-36.17	1.42	12	0.20	-35.00	894.00	1565	20221220	-19.11	947	20221013	33.69	1464	-13.52	20230518	956	32.43	20230327	1565	-19.11	20221220	947	33.69	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
88	20230717	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1239	18	2	1.47	69511268	56620	36.02	1234	1241	1215	1587	855	1221	1227.69	2.72	0	15964	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	483	-35.40	1.39	12	0.15	-35.00	894.00	1565	20221220	-20.83	947	20221013	30.83	1464	-15.37	20230518	956	29.60	20230327	1565	-20.83	20221220	947	30.83	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
89	20230717	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	0	3	0.00	17468678	14264	9.07	1234	1234	1221	1587	855	1221	1224.69	2.72	0	-9285	1272	1246	1233	1207	1194	1240	1201	39	366	100	850	1	1	38979220	476	-34.89	1.37	12	0.04	-35.00	894.00	1565	20221220	-21.98	947	20221013	28.93	1464	-16.60	20230518	956	27.72	20230327	1565	-21.98	20221220	947	28.93	20221013	1.17	N	353190	100	38 억		1058387	N	N	0	N	00	N
90	20230714	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	-10	5	-0.81	193172231	157094	149.15	1250	1259	1220	1600	862	1231	1229.69	2.69	0	7947	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	476	-34.89	1.37	12	0.40	-35.00	894.00	1565	20221220	-21.98	947	20221013	28.93	1464	-16.60	20230518	956	27.72	20230327	1565	-21.98	20221220	947	28.93	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
91	20230714	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	-5	5	-0.41	188932657	153623	145.86	1250	1259	1220	1600	862	1231	1229.85	2.69	0	9501	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	478	-35.03	1.37	12	0.39	-35.00	894.00	1565	20221220	-21.66	947	20221013	29.46	1464	-16.26	20230518	956	28.24	20230327	1565	-21.66	20221220	947	29.46	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
92	20230714	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	7	2	0.57	147840817	120062	113.99	1250	1259	1220	1600	862	1231	1231.37	2.69	0	4902	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	483	-35.37	1.38	12	0.31	-35.00	894.00	1565	20221220	-20.89	947	20221013	30.73	1464	-15.44	20230518	956	29.50	20230327	1565	-20.89	20221220	947	30.73	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
93	20230714	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1233	2	2	0.16	138275020	112280	106.60	1250	1259	1220	1600	862	1231	1231.52	2.69	0	3831	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	481	-35.23	1.38	12	0.29	-35.00	894.00	1565	20221220	-21.21	947	20221013	30.20	1464	-15.78	20230518	956	28.97	20230327	1565	-21.21	20221220	947	30.20	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
94	20230714	121054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	7	2	0.57	137432391	111596	105.95	1250	1259	1220	1600	862	1231	1231.52	2.69	0	3935	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	483	-35.37	1.38	12	0.29	-35.00	894.00	1565	20221220	-20.89	947	20221013	30.73	1464	-15.44	20230518	956	29.50	20230327	1565	-20.89	20221220	947	30.73	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
95	20230714	111106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1238	7	2	0.57	87212970	70533	66.97	1250	1259	1230	1600	862	1231	1236.48	2.69	0	-10362	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	483	-35.37	1.38	12	0.18	-35.00	894.00	1565	20221220	-20.89	947	20221013	30.73	1464	-15.44	20230518	956	29.50	20230327	1565	-20.89	20221220	947	30.73	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
96	20230714	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	11	2	0.89	35315872	28360	26.93	1250	1259	1233	1600	862	1231	1245.27	2.69	0	-13162	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	484	-35.49	1.39	12	0.07	-35.00	894.00	1565	20221220	-20.64	947	20221013	31.15	1464	-15.16	20230518	956	29.92	20230327	1565	-20.64	20221220	947	31.15	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
97	20230714	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	22	2	1.79	12561586	10019	9.51	1250	1259	1250	1600	862	1231	1253.78	2.69	0	-3263	1309	1269	1250	1210	1191	1260	1201	39	369	100	860	1	1	38979220	488	-35.80	1.40	12	0.03	-35.00	894.00	1565	20221220	-19.94	947	20221013	32.31	1464	-14.41	20230518	956	31.07	20230327	1565	-19.94	20221220	947	32.31	20221013	1.21	N	353190	100	38 억		1050424	N	N	0	N	00	N
98	20230713	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1231	-34	5	-2.69	132552002	105300	110.31	1266	1290	1231	1644	886	1265	1258.87	2.73	0	-13214	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	480	-35.17	1.38	12	0.27	-35.00	894.00	1565	20221220	-21.34	947	20221013	29.99	1464	-15.92	20230518	956	28.77	20230327	1565	-21.34	20221220	947	29.99	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
99	20230713	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-7	5	-0.55	108840958	86058	90.15	1266	1290	1253	1644	886	1265	1264.74	2.73	0	-14138	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	490	-35.94	1.41	12	0.22	-35.00	894.00	1565	20221220	-19.62	947	20221013	32.84	1464	-14.07	20230518	956	31.59	20230327	1565	-19.62	20221220	947	32.84	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
100	20230713	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	-6	5	-0.47	101507819	80235	84.05	1266	1290	1253	1644	886	1265	1265.13	2.73	0	-13315	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	491	-35.97	1.41	12	0.21	-35.00	894.00	1565	20221220	-19.55	947	20221013	32.95	1464	-14.00	20230518	956	31.69	20230327	1565	-19.55	20221220	947	32.95	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
101	20230713	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-3	5	-0.24	85355127	67429	70.63	1266	1290	1253	1644	886	1265	1265.85	2.73	0	-10604	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	492	-36.06	1.41	12	0.17	-35.00	894.00	1565	20221220	-19.36	947	20221013	33.26	1464	-13.80	20230518	956	32.01	20230327	1565	-19.36	20221220	947	33.26	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
102	20230713	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1270	5	2	0.40	77898840	61528	64.45	1266	1290	1253	1644	886	1265	1266.07	2.73	0	-8443	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	495	-36.29	1.42	12	0.16	-35.00	894.00	1565	20221220	-18.85	947	20221013	34.11	1464	-13.25	20230518	956	32.85	20230327	1565	-18.85	20221220	947	34.11	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
103	20230713	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1272	7	2	0.55	74719017	59017	61.82	1266	1290	1253	1644	886	1265	1266.06	2.73	0	-7698	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	496	-36.34	1.42	12	0.15	-35.00	894.00	1565	20221220	-18.72	947	20221013	34.32	1464	-13.11	20230518	956	33.05	20230327	1565	-18.72	20221220	947	34.32	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
104	20230713	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	2	2	0.16	33383668	26352	27.60	1266	1290	1253	1644	886	1265	1266.84	2.73	0	-9561	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	494	-36.20	1.42	12	0.07	-35.00	894.00	1565	20221220	-19.04	947	20221013	33.79	1464	-13.46	20230518	956	32.53	20230327	1565	-19.04	20221220	947	33.79	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
105	20230713	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-3	5	-0.24	25617377	20218	21.18	1266	1290	1253	1644	886	1265	1267.06	2.73	0	-7733	1285	1275	1255	1245	1225	1280	1250	39	379	100	880	1	1	38979220	492	-36.06	1.41	12	0.05	-35.00	894.00	1565	20221220	-19.36	947	20221013	33.26	1464	-13.80	20230518	956	32.01	20230327	1565	-19.36	20221220	947	33.26	20221013	1.20	N	353190	100	38 억		1063638	N	N	0	N	00	N
106	20230712	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1265	30	2	2.43	119385879	95462	79.24	1244	1265	1235	1605	865	1235	1250.63	2.68	0	22856	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	491	-36.14	1.41	12	0.25	-35.00	894.00	1565	20221220	-19.17	947	20221013	33.58	1464	-13.59	20230518	956	32.32	20230327	1565	-19.17	20221220	947	33.58	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
107	20230712	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1246	11	2	0.89	101192840	81002	67.23	1244	1265	1235	1605	865	1235	1249.33	2.68	0	23243	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	483	-35.60	1.39	12	0.21	-35.00	894.00	1565	20221220	-20.38	947	20221013	31.57	1464	-14.89	20230518	956	30.33	20230327	1565	-20.38	20221220	947	31.57	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
108	20230712	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1246	11	2	0.89	96602747	77320	64.18	1244	1265	1235	1605	865	1235	1249.46	2.68	0	22056	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	483	-35.60	1.39	12	0.20	-35.00	894.00	1565	20221220	-20.38	947	20221013	31.57	1464	-14.89	20230518	956	30.33	20230327	1565	-20.38	20221220	947	31.57	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
109	20230712	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1251	16	2	1.30	88526778	70849	58.81	1244	1265	1235	1605	865	1235	1249.60	2.68	0	21967	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	485	-35.74	1.40	12	0.18	-35.00	894.00	1565	20221220	-20.06	947	20221013	32.10	1464	-14.55	20230518	956	30.86	20230327	1565	-20.06	20221220	947	32.10	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
110	20230712	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1249	14	2	1.13	87103471	69711	57.86	1244	1265	1235	1605	865	1235	1249.58	2.68	0	22012	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	484	-35.69	1.40	12	0.18	-35.00	894.00	1565	20221220	-20.19	947	20221013	31.89	1464	-14.69	20230518	956	30.65	20230327	1565	-20.19	20221220	947	31.89	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
111	20230712	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1254	19	2	1.54	80554236	64474	53.52	1244	1265	1235	1605	865	1235	1249.50	2.68	0	24076	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	486	-35.83	1.40	12	0.17	-35.00	894.00	1565	20221220	-19.87	947	20221013	32.42	1464	-14.34	20230518	956	31.17	20230327	1565	-19.87	20221220	947	32.42	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
112	20230712	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	29	2	2.35	73700389	59036	49.00	1244	1264	1235	1605	865	1235	1248.49	2.68	0	23314	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	490	-36.11	1.41	12	0.15	-35.00	894.00	1565	20221220	-19.23	947	20221013	33.47	1464	-13.66	20230518	956	32.22	20230327	1565	-19.23	20221220	947	33.47	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
113	20230712	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1246	11	2	0.89	23109432	18661	15.49	1244	1247	1235	1605	865	1235	1238.46	2.68	0	2879	1266	1250	1235	1219	1204	1258	1227	39	370	100	860	1	1	38779620	483	-35.60	1.39	12	0.05	-35.00	894.00	1565	20221220	-20.38	947	20221013	31.57	1464	-14.89	20230518	956	30.33	20230327	1565	-20.38	20221220	947	31.57	20221013	1.17	N	353190	100	38 억		1040782	N	N	0	N	00	N
114	20230711	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1235	6	2	0.49	148035587	120374	58.04	1229	1251	1220	1597	861	1229	1229.78	2.67	0	6698	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	479	-35.29	1.38	12	0.31	-35.00	894.00	1565	20221220	-21.09	947	20221013	30.41	1464	-15.64	20230518	956	29.18	20230327	1565	-21.09	20221220	947	30.41	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
115	20230711	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	7	2	0.57	144707938	117680	56.74	1229	1251	1220	1597	861	1229	1229.67	2.67	0	7014	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	479	-35.31	1.38	12	0.30	-35.00	894.00	1565	20221220	-21.02	947	20221013	30.52	1464	-15.57	20230518	956	29.29	20230327	1565	-21.02	20221220	947	30.52	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
116	20230711	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	11	2	0.90	129947347	105663	50.95	1229	1251	1220	1597	861	1229	1229.83	2.67	0	5813	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	481	-35.43	1.39	12	0.27	-35.00	894.00	1565	20221220	-20.77	947	20221013	30.94	1464	-15.30	20230518	956	29.71	20230327	1565	-20.77	20221220	947	30.94	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
117	20230711	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	0	3	0.00	90629688	73693	35.53	1229	1251	1221	1597	861	1229	1229.83	2.67	0	-4557	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	477	-35.11	1.37	12	0.19	-35.00	894.00	1565	20221220	-21.47	947	20221013	29.78	1464	-16.05	20230518	956	28.56	20230327	1565	-21.47	20221220	947	29.78	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
118	20230711	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1225	-4	5	-0.33	64015292	51991	25.07	1229	1251	1221	1597	861	1229	1231.28	2.67	0	-3850	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	475	-35.00	1.37	12	0.13	-35.00	894.00	1565	20221220	-21.73	947	20221013	29.36	1464	-16.33	20230518	956	28.14	20230327	1565	-21.73	20221220	947	29.36	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
119	20230711	111033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	0	3	0.00	47588510	38598	18.61	1229	1251	1224	1597	861	1229	1232.93	2.67	0	-4804	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	477	-35.11	1.37	12	0.10	-35.00	894.00	1565	20221220	-21.47	947	20221013	29.78	1464	-16.05	20230518	956	28.56	20230327	1565	-21.47	20221220	947	29.78	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
120	20230711	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1245	16	2	1.30	24945592	20175	9.73	1229	1251	1229	1597	861	1229	1236.46	2.67	0	9043	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	483	-35.57	1.39	12	0.05	-35.00	894.00	1565	20221220	-20.45	947	20221013	31.47	1464	-14.96	20230518	956	30.23	20230327	1565	-20.45	20221220	947	31.47	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
121	20230711	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	0	3	0.00	8043615	6542	3.15	1229	1243	1229	1597	861	1229	1229.53	2.67	0	-61	1307	1268	1244	1205	1181	1256	1193	39	368	100	860	1	1	38779620	477	-35.11	1.37	12	0.02	-35.00	894.00	1565	20221220	-21.47	947	20221013	29.78	1464	-16.05	20230518	956	28.56	20230327	1565	-21.47	20221220	947	29.78	20221013	1.25	N	353190	100	38 억		1034058	N	N	0	N	00	N
122	20230710	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	-70	5	-5.39	253365562	204832	144.57	1281	1283	1220	1688	910	1299	1236.98	2.74	0	-27805	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	477	-35.11	1.37	12	0.53	-35.00	894.00	1565	20221220	-21.47	947	20221013	29.78	1464	-16.05	20230518	956	28.56	20230327	1565	-21.47	20221220	947	29.78	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
123	20230710	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	-72	5	-5.54	225097728	181844	128.34	1281	1283	1220	1688	910	1299	1237.86	2.74	0	-20337	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	476	-35.06	1.37	12	0.47	-35.00	894.00	1565	20221220	-21.60	947	20221013	29.57	1464	-16.19	20230518	956	28.35	20230327	1565	-21.60	20221220	947	29.57	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
124	20230710	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1234	-65	5	-5.00	138694794	111443	78.65	1281	1283	1229	1688	910	1299	1244.54	2.74	0	-17869	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	479	-35.26	1.38	12	0.29	-35.00	894.00	1565	20221220	-21.15	947	20221013	30.31	1464	-15.71	20230518	956	29.08	20230327	1565	-21.15	20221220	947	30.31	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
125	20230710	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	-69	5	-5.31	134310339	107880	76.14	1281	1283	1229	1688	910	1299	1245.00	2.74	0	-17762	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	477	-35.14	1.38	12	0.28	-35.00	894.00	1565	20221220	-21.41	947	20221013	29.88	1464	-15.98	20230518	956	28.66	20230327	1565	-21.41	20221220	947	29.88	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
126	20230710	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1243	-56	5	-4.31	95273023	76262	53.82	1281	1283	1240	1688	910	1299	1249.29	2.74	0	-17644	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	482	-35.51	1.39	12	0.20	-35.00	894.00	1565	20221220	-20.58	947	20221013	31.26	1464	-15.10	20230518	956	30.02	20230327	1565	-20.58	20221220	947	31.26	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
127	20230710	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1254	-45	5	-3.46	73697957	58910	41.58	1281	1283	1242	1688	910	1299	1251.03	2.74	0	-9220	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	486	-35.83	1.40	12	0.15	-35.00	894.00	1565	20221220	-19.87	947	20221013	32.42	1464	-14.34	20230518	956	31.17	20230327	1565	-19.87	20221220	947	32.42	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
128	20230710	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1253	-46	5	-3.54	43138493	34435	24.30	1281	1283	1242	1688	910	1299	1252.75	2.74	0	-12132	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	486	-35.80	1.40	12	0.09	-35.00	894.00	1565	20221220	-19.94	947	20221013	32.31	1464	-14.41	20230518	956	31.07	20230327	1565	-19.94	20221220	947	32.31	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
129	20230710	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	-47	5	-3.62	16629701	13189	9.31	1281	1283	1252	1688	910	1299	1260.88	2.74	0	-2567	1353	1326	1283	1256	1213	1339	1269	39	389	100	900	1	1	38779620	486	-35.77	1.40	12	0.03	-35.00	894.00	1565	20221220	-20.00	947	20221013	32.21	1464	-14.48	20230518	956	30.96	20230327	1565	-20.00	20221220	947	32.21	20221013	1.22	N	353190	100	38 억		1064158	N	N	0	N	00	N
130	20230707	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1299	25	2	1.96	179653991	141598	133.91	1262	1310	1240	1656	892	1274	1268.74	2.70	0	17035	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	504	-37.11	1.45	12	0.37	-35.00	894.00	1565	20221220	-17.00	947	20221013	37.17	1464	-11.27	20230518	956	35.88	20230327	1565	-17.00	20221220	947	37.17	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
131	20230707	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-16	5	-1.26	168205998	132671	125.47	1262	1310	1240	1656	892	1274	1267.82	2.70	0	21682	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	488	-35.94	1.41	12	0.34	-35.00	894.00	1565	20221220	-19.62	947	20221013	32.84	1464	-14.07	20230518	956	31.59	20230327	1565	-19.62	20221220	947	32.84	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
132	20230707	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1262	-12	5	-0.94	123041301	96560	91.32	1262	1310	1260	1656	892	1274	1274.25	2.70	0	23555	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	489	-36.06	1.41	12	0.25	-35.00	894.00	1565	20221220	-19.36	947	20221013	33.26	1464	-13.80	20230518	956	32.01	20230327	1565	-19.36	20221220	947	33.26	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
133	20230707	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1268	-6	5	-0.47	110910063	86966	82.24	1262	1310	1260	1656	892	1274	1275.33	2.70	0	24327	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	492	-36.23	1.42	12	0.22	-35.00	894.00	1565	20221220	-18.98	947	20221013	33.90	1464	-13.39	20230518	956	32.64	20230327	1565	-18.98	20221220	947	33.90	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
134	20230707	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	2	2	0.16	92132551	72237	68.31	1262	1310	1260	1656	892	1274	1275.43	2.70	0	29020	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	495	-36.46	1.43	12	0.19	-35.00	894.00	1565	20221220	-18.47	947	20221013	34.74	1464	-12.84	20230518	956	33.47	20230327	1565	-18.47	20221220	947	34.74	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
135	20230707	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1277	3	2	0.24	89045865	69818	66.03	1262	1310	1260	1656	892	1274	1275.41	2.70	0	30623	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	495	-36.49	1.43	12	0.18	-35.00	894.00	1565	20221220	-18.40	947	20221013	34.85	1464	-12.77	20230518	956	33.58	20230327	1565	-18.40	20221220	947	34.85	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
136	20230707	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	2	2	0.16	78867246	61823	58.47	1262	1310	1260	1656	892	1274	1275.71	2.70	0	31455	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	495	-36.46	1.43	12	0.16	-35.00	894.00	1565	20221220	-18.47	947	20221013	34.74	1464	-12.84	20230518	956	33.47	20230327	1565	-18.47	20221220	947	34.74	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
137	20230707	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1287	13	2	1.02	37325483	29281	27.69	1262	1288	1260	1656	892	1274	1274.75	2.70	0	23416	1320	1297	1280	1257	1240	1288	1248	39	382	100	890	1	1	38779620	499	-36.77	1.44	12	0.08	-35.00	894.00	1565	20221220	-17.76	947	20221013	35.90	1464	-12.09	20230518	956	34.62	20230327	1565	-17.76	20221220	947	35.90	20221013	1.22	N	353190	100	38 억		1047123	N	N	0	N	00	N
138	20230706	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-19	5	-1.47	134753586	105498	73.94	1297	1303	1263	1680	906	1293	1277.34	2.72	0	-8092	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	494	-36.40	1.43	12	0.27	-35.00	894.00	1565	20221220	-18.59	947	20221013	34.53	1464	-12.98	20230518	956	33.26	20230327	1565	-18.59	20221220	947	34.53	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
139	20230706	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1279	-14	5	-1.08	130802780	102400	71.77	1297	1303	1263	1680	906	1293	1277.37	2.72	0	-9543	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	496	-36.54	1.43	12	0.26	-35.00	894.00	1565	20221220	-18.27	947	20221013	35.06	1464	-12.64	20230518	956	33.79	20230327	1565	-18.27	20221220	947	35.06	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
140	20230706	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1280	-13	5	-1.01	115407268	90432	63.38	1297	1303	1263	1680	906	1293	1276.18	2.72	0	-6734	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	496	-36.57	1.43	12	0.23	-35.00	894.00	1565	20221220	-18.21	947	20221013	35.16	1464	-12.57	20230518	956	33.89	20230327	1565	-18.21	20221220	947	35.16	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
141	20230706	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1284	-9	5	-0.70	93471891	73201	51.31	1297	1303	1263	1680	906	1293	1276.92	2.72	0	-10809	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	498	-36.69	1.44	12	0.19	-35.00	894.00	1565	20221220	-17.96	947	20221013	35.59	1464	-12.30	20230518	956	34.31	20230327	1565	-17.96	20221220	947	35.59	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
142	20230706	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1284	-9	5	-0.70	88326318	69202	48.50	1297	1303	1263	1680	906	1293	1276.35	2.72	0	-8136	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	498	-36.69	1.44	12	0.18	-35.00	894.00	1565	20221220	-17.96	947	20221013	35.59	1464	-12.30	20230518	956	34.31	20230327	1565	-17.96	20221220	947	35.59	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
143	20230706	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1283	-10	5	-0.77	39017367	30340	21.26	1297	1303	1279	1680	906	1293	1286.00	2.72	0	-13665	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	498	-36.66	1.44	12	0.08	-35.00	894.00	1565	20221220	-18.02	947	20221013	35.48	1464	-12.36	20230518	956	34.21	20230327	1565	-18.02	20221220	947	35.48	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
144	20230706	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-5	5	-0.39	26638754	20677	14.49	1297	1303	1280	1680	906	1293	1288.33	2.72	0	-15243	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	499	-36.80	1.44	12	0.05	-35.00	894.00	1565	20221220	-17.70	947	20221013	36.01	1464	-12.02	20230518	956	34.73	20230327	1565	-17.70	20221220	947	36.01	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
145	20230706	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-5	5	-0.39	13305329	10294	7.21	1297	1303	1288	1680	906	1293	1292.53	2.72	0	-7997	1416	1354	1297	1235	1178	1326	1207	39	387	100	900	1	1	38779620	499	-36.80	1.44	12	0.03	-35.00	894.00	1565	20221220	-17.70	947	20221013	36.01	1464	-12.02	20230518	956	34.73	20230327	1565	-17.70	20221220	947	36.01	20221013	1.27	N	353190	100	38 억		1055191	N	N	0	N	00	N
146	20230705	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1293	-52	5	-3.87	187243764	142310	153.85	1346	1359	1240	1748	942	1345	1315.86	2.82	0	-36209	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	501	-36.94	1.45	12	0.37	-35.00	894.00	1565	20221220	-17.38	947	20221013	36.54	1464	-11.68	20230518	956	35.25	20230327	1565	-17.38	20221220	947	36.54	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
147	20230705	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1312	-33	5	-2.45	175118019	132934	143.71	1346	1359	1240	1748	942	1345	1317.33	2.82	0	-31245	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	509	-37.49	1.47	12	0.34	-35.00	894.00	1565	20221220	-16.17	947	20221013	38.54	1464	-10.38	20230518	956	37.24	20230327	1565	-16.17	20221220	947	38.54	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
148	20230705	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1294	-51	5	-3.79	150824923	114392	123.67	1346	1359	1240	1748	942	1345	1318.49	2.82	0	-22708	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	502	-36.97	1.45	12	0.29	-35.00	894.00	1565	20221220	-17.32	947	20221013	36.64	1464	-11.61	20230518	956	35.36	20230327	1565	-17.32	20221220	947	36.64	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
149	20230705	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-24	5	-1.78	117925046	89160	96.39	1346	1359	1240	1748	942	1345	1322.62	2.82	0	-21242	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	512	-37.74	1.48	12	0.23	-35.00	894.00	1565	20221220	-15.59	947	20221013	39.49	1464	-9.77	20230518	956	38.18	20230327	1565	-15.59	20221220	947	39.49	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
150	20230705	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-24	5	-1.78	110095528	83239	89.99	1346	1359	1240	1748	942	1345	1322.64	2.82	0	-17112	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	512	-37.74	1.48	12	0.21	-35.00	894.00	1565	20221220	-15.59	947	20221013	39.49	1464	-9.77	20230518	956	38.18	20230327	1565	-15.59	20221220	947	39.49	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
151	20230705	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1327	-18	5	-1.34	96588353	73016	78.94	1346	1359	1240	1748	942	1345	1322.84	2.82	0	-15166	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	515	-37.91	1.48	12	0.19	-35.00	894.00	1565	20221220	-15.21	947	20221013	40.13	1464	-9.36	20230518	956	38.81	20230327	1565	-15.21	20221220	947	40.13	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
152	20230705	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-16	5	-1.19	44284570	32990	35.66	1346	1359	1329	1748	942	1345	1342.36	2.82	0	-6387	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	515	-37.97	1.49	12	0.09	-35.00	894.00	1565	20221220	-15.08	947	20221013	40.34	1464	-9.22	20230518	956	39.02	20230327	1565	-15.08	20221220	947	40.34	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
153	20230705	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1350	5	2	0.37	2144822	1590	1.72	1346	1359	1346	1748	942	1345	1348.94	2.82	0	-217	1377	1361	1342	1326	1307	1351	1316	39	403	100	940	1	1	38779620	524	-38.57	1.51	12	0.00	-35.00	894.00	1565	20221220	-13.74	947	20221013	42.56	1464	-7.79	20230518	956	41.21	20230327	1565	-13.74	20221220	947	42.56	20221013	1.32	N	353190	100	38 억		1093444	N	N	0	N	00	N
154	20230704	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1345	14	2	1.05	123744045	92401	30.95	1358	1358	1323	1730	932	1331	1339.21	2.84	0	-9108	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	522	-38.43	1.50	12	0.24	-35.00	894.00	1565	20221220	-14.06	947	20221013	42.03	1464	-8.13	20230518	956	40.69	20230327	1565	-14.06	20221220	947	42.03	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
155	20230704	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1347	16	2	1.20	120666461	90114	30.18	1358	1358	1323	1730	932	1331	1339.04	2.84	0	-9517	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	522	-38.49	1.51	12	0.23	-35.00	894.00	1565	20221220	-13.93	947	20221013	42.24	1464	-7.99	20230518	956	40.90	20230327	1565	-13.93	20221220	947	42.24	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
156	20230704	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1342	11	2	0.83	115991278	86636	29.02	1358	1358	1323	1730	932	1331	1338.83	2.84	0	-9647	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	520	-38.34	1.50	12	0.22	-35.00	894.00	1565	20221220	-14.25	947	20221013	41.71	1464	-8.33	20230518	956	40.38	20230327	1565	-14.25	20221220	947	41.71	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
157	20230704	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1341	10	2	0.75	110917896	82848	27.75	1358	1358	1323	1730	932	1331	1338.81	2.84	0	-11855	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	520	-38.31	1.50	12	0.21	-35.00	894.00	1565	20221220	-14.31	947	20221013	41.61	1464	-8.40	20230518	956	40.27	20230327	1565	-14.31	20221220	947	41.61	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
158	20230704	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1333	2	2	0.15	106894826	79853	26.75	1358	1358	1323	1730	932	1331	1338.65	2.84	0	-11592	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	517	-38.09	1.49	12	0.21	-35.00	894.00	1565	20221220	-14.82	947	20221013	40.76	1464	-8.95	20230518	956	39.44	20230327	1565	-14.82	20221220	947	40.76	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
159	20230704	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	-1	5	-0.08	74751266	55682	18.65	1358	1358	1327	1730	932	1331	1342.47	2.84	0	-8931	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	516	-38.00	1.49	12	0.14	-35.00	894.00	1565	20221220	-15.02	947	20221013	40.44	1464	-9.15	20230518	956	39.12	20230327	1565	-15.02	20221220	947	40.44	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
160	20230704	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	0	3	0.00	65071419	48404	16.21	1358	1358	1331	1730	932	1331	1344.34	2.84	0	-11008	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	516	-38.03	1.49	12	0.12	-35.00	894.00	1565	20221220	-14.95	947	20221013	40.55	1464	-9.08	20230518	956	39.23	20230327	1565	-14.95	20221220	947	40.55	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
161	20230704	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1354	23	2	1.73	20727003	15322	5.13	1358	1358	1346	1730	932	1331	1352.76	2.84	0	-1782	1407	1369	1320	1282	1233	1388	1301	39	399	100	930	1	1	38779620	525	-38.69	1.51	12	0.04	-35.00	894.00	1565	20221220	-13.48	947	20221013	42.98	1464	-7.51	20230518	956	41.63	20230327	1565	-13.48	20221220	947	42.98	20221013	1.47	N	353190	100	38 억		1102675	N	N	0	N	00	N
162	20230703	160923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	79	2	6.31	395410266	298442	118.15	1274	1358	1271	1627	877	1252	1324.90	2.57	0	106532	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	516	-38.03	1.49	12	0.77	-35.00	894.00	1565	20221220	-14.95	947	20221013	40.55	1464	-9.08	20230518	956	39.23	20230327	1565	-14.95	20221220	947	40.55	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
163	20230703	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	78	2	6.23	376878252	284407	112.59	1274	1358	1271	1627	877	1252	1325.14	2.57	0	106844	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	516	-38.00	1.49	12	0.73	-35.00	894.00	1565	20221220	-15.02	947	20221013	40.44	1464	-9.15	20230518	956	39.12	20230327	1565	-15.02	20221220	947	40.44	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
164	20230703	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1319	67	2	5.35	347077952	261870	103.67	1274	1358	1271	1627	877	1252	1325.38	2.57	0	103997	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	512	-37.69	1.48	12	0.68	-35.00	894.00	1565	20221220	-15.72	947	20221013	39.28	1464	-9.90	20230518	956	37.97	20230327	1565	-15.72	20221220	947	39.28	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
165	20230703	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1325	73	2	5.83	335431000	253065	100.19	1274	1358	1271	1627	877	1252	1325.47	2.57	0	104746	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	514	-37.86	1.48	12	0.65	-35.00	894.00	1565	20221220	-15.34	947	20221013	39.92	1464	-9.49	20230518	956	38.60	20230327	1565	-15.34	20221220	947	39.92	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
166	20230703	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	79	2	6.31	313832303	236840	93.76	1274	1358	1271	1627	877	1252	1325.08	2.57	0	101268	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	516	-38.03	1.49	12	0.61	-35.00	894.00	1565	20221220	-14.95	947	20221013	40.55	1464	-9.08	20230518	956	39.23	20230327	1565	-14.95	20221220	947	40.55	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
167	20230703	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1341	89	2	7.11	302003351	227960	90.25	1274	1358	1271	1627	877	1252	1324.81	2.57	0	98504	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	520	-38.31	1.50	12	0.59	-35.00	894.00	1565	20221220	-14.31	947	20221013	41.61	1464	-8.40	20230518	956	40.27	20230327	1565	-14.31	20221220	947	41.61	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
168	20230703	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	78	2	6.23	197417441	148925	58.96	1274	1358	1271	1627	877	1252	1325.62	2.57	0	56439	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	516	-38.00	1.49	12	0.38	-35.00	894.00	1565	20221220	-15.02	947	20221013	40.44	1464	-9.15	20230518	956	39.12	20230327	1565	-15.02	20221220	947	40.44	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N
169	20230703	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1318	66	2	5.27	46266666	35583	14.09	1274	1318	1271	1627	877	1252	1300.25	2.57	0	15638	1372	1312	1281	1221	1190	1296	1205	39	375	100	870	1	1	38779620	511	-37.66	1.47	12	0.09	-35.00	894.00	1565	20221220	-15.78	947	20221013	39.18	1464	-9.97	20230518	956	37.87	20230327	1565	-15.78	20221220	947	39.18	20221013	1.49	N	353190	100	38 억		996812	N	N	0	N	00	N