KissMeData/005990/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	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-10	5	-0.12	27503960	3184	75.63	8630	8800	8600	11210	6050	8630	8638.18	1.26	0	-585	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
3	20230731	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-10	5	-0.12	23177730	2681	63.68	8630	8800	8600	11210	6050	8630	8645.18	1.26	0	-173	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
4	20230731	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-10	5	-0.12	22446710	2596	61.66	8630	8800	8600	11210	6050	8630	8646.65	1.26	0	-173	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
5	20230731	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	-30	5	-0.35	21999490	2544	60.43	8630	8800	8600	11210	6050	8630	8647.60	1.26	0	-173	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1180	18.11	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
6	20230731	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	-30	5	-0.35	20673650	2390	56.77	8630	8800	8600	11210	6050	8630	8650.06	1.26	0	-173	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1180	18.11	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
7	20230731	110216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-20	5	-0.23	14498310	1672	39.71	8630	8800	8610	11210	6050	8630	8671.24	1.26	0	-141	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1181	18.13	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
8	20230731	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	20	2	0.23	6178530	710	16.86	8630	8800	8630	11210	6050	8630	8702.15	1.26	0	-130	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
9	20230731	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	0	3	0.00	319310	37	0.88	8630	8630	8630	11210	6050	8630	8630.00	1.26	0	-10	8950	8790	8500	8340	8050	8870	8420	69	2580	500	6040	10	1	13718304	1184	18.17	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.28	N	005990	500	68 억		172562	N	N	0	N	00	N
10	20230728	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	420	2	5.12	35756470	4210	556.88	8210	8660	8210	10670	5750	8210	8493.22	1.26	0	-315	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1184	18.17	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
11	20230728	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	420	2	5.12	34307180	4042	534.66	8210	8660	8210	10670	5750	8210	8487.67	1.26	0	-315	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1184	18.17	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
12	20230728	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	450	2	5.48	33005470	3891	514.68	8210	8660	8210	10670	5750	8210	8482.52	1.26	0	-314	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1188	18.23	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
13	20230728	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	330	2	4.02	29137430	3441	455.16	8210	8590	8210	10670	5750	8210	8467.72	1.26	0	-305	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1172	17.98	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
14	20230728	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	290	2	3.53	22304080	2639	349.07	8210	8520	8210	10670	5750	8210	8451.72	1.26	0	-261	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1166	17.89	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
15	20230728	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	280	2	3.41	18370880	2176	287.83	8210	8520	8210	10670	5750	8210	8442.50	1.26	0	-244	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1165	17.87	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
16	20230728	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	210	2	2.56	11668840	1383	182.94	8210	8520	8210	10670	5750	8210	8437.34	1.26	0	-230	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1155	17.73	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
17	20230728	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	0	3	0.00	1141190	139	18.39	8210	8210	8210	10670	5750	8210	8210.00	1.26	0	0	8283	8246	8173	8136	8063	8265	8155	69	2460	500	5740	10	1	13718304	1126	17.28	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.29	N	005990	500	68 억		172878	N	N	0	N	00	N
18	20230727	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	100	2	1.23	6172560	756	7.86	8100	8210	8100	10540	5680	8110	8164.76	1.26	-2140	-29	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1126	17.28	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
19	20230727	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	100	2	1.23	6016710	737	7.67	8100	8210	8100	10540	5680	8110	8163.79	1.26	-2140	-29	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1126	17.28	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
20	20230727	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	90	2	1.11	5918290	725	7.54	8100	8210	8100	10540	5680	8110	8163.16	1.26	-2140	-29	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1125	17.26	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	8010	2.37	20230626	10010	-18.08	20230518	7050	16.31	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
21	20230727	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	80	2	0.99	5737770	703	7.31	8100	8210	8100	10540	5680	8110	8161.83	1.26	-2140	-29	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1124	17.24	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
22	20230727	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	100	2	1.23	4696830	576	5.99	8100	8210	8100	10540	5680	8110	8154.22	1.26	-2140	50	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1126	17.28	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
23	20230727	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	100	2	1.23	3541790	435	4.53	8100	8210	8100	10540	5680	8110	8142.05	1.26	-2140	57	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1126	17.28	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
24	20230727	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	90	2	1.11	2496920	307	3.19	8100	8210	8100	10540	5680	8110	8133.29	1.26	-2140	67	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1125	17.26	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	8010	2.37	20230626	10010	-18.08	20230518	7050	16.31	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
25	20230727	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	413560	51	0.53	8100	8110	8100	10540	5680	8110	8109.02	1.26	-2140	46	8623	8366	8233	7976	7843	8300	7910	69	2430	500	5670	10	1	13718304	1113	17.07	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8010	1.25	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.29	N	005990	500	68 억		172907	N	N	0	N	00	N
26	20230726	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-190	5	-2.29	78446740	9613	192.38	8300	8490	8100	10790	5810	8300	8160.48	1.28	0	-2129	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1113	17.07	0.31	12	0.07	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8010	1.25	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
27	20230726	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-190	5	-2.29	77879040	9543	190.97	8300	8490	8100	10790	5810	8300	8160.86	1.28	0	-2121	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1113	17.07	0.31	12	0.07	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8010	1.25	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
28	20230726	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-200	5	-2.41	62956660	7703	154.15	8300	8490	8100	10790	5810	8300	8173.01	1.28	0	-301	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1111	17.05	0.31	12	0.06	475.00	25883.00	10010	20230518	-19.08	7050	20221017	14.89	10010	-19.08	20230518	8010	1.12	20230626	10010	-19.08	20230518	7050	14.89	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
29	20230726	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-190	5	-2.29	58374230	7138	142.85	8300	8490	8110	10790	5810	8300	8177.95	1.28	0	-180	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1113	17.07	0.31	12	0.05	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8010	1.25	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
30	20230726	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-170	5	-2.05	51116010	6244	124.95	8300	8490	8120	10790	5810	8300	8186.42	1.28	0	14	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1115	17.12	0.31	12	0.05	475.00	25883.00	10010	20230518	-18.78	7050	20221017	15.32	10010	-18.78	20230518	8010	1.50	20230626	10010	-18.78	20230518	7050	15.32	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
31	20230726	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-150	5	-1.81	47428340	5790	115.87	8300	8490	8140	10790	5810	8300	8191.42	1.28	0	26	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1118	17.16	0.31	12	0.04	475.00	25883.00	10010	20230518	-18.58	7050	20221017	15.60	10010	-18.58	20230518	8010	1.75	20230626	10010	-18.58	20230518	7050	15.60	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
32	20230726	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	-80	5	-0.96	7338660	892	17.85	8300	8300	8220	10790	5810	8300	8227.20	1.28	0	-490	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1128	17.31	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.88	7050	20221017	16.60	10010	-17.88	20230518	8010	2.62	20230626	10010	-17.88	20230518	7050	16.60	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
33	20230726	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-30	5	-0.36	99490	12	0.24	8300	8300	8270	10790	5810	8300	8290.83	1.28	0	0	8540	8420	8360	8240	8180	8390	8210	69	2490	500	5810	10	1	13718304	1135	17.41	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.29	N	005990	500	68 억		175047	N	N	0	N	00	N
34	20230725	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-160	5	-1.89	42031920	4997	106.46	8380	8480	8300	10990	5930	8460	8411.50	1.30	0	-2871	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1139	17.47	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
35	20230725	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	-130	5	-1.54	39602680	4705	100.23	8380	8480	8330	10990	5930	8460	8417.15	1.30	0	-2746	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1143	17.54	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	8010	4.00	20230626	10010	-16.78	20230518	7050	18.16	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
36	20230725	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-110	5	-1.30	38676160	4594	97.87	8380	8480	8350	10990	5930	8460	8418.84	1.30	0	-2687	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1145	17.58	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
37	20230725	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	-70	5	-0.83	23678970	2805	59.76	8380	8480	8380	10990	5930	8460	8441.70	1.30	0	-939	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
38	20230725	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	-70	5	-0.83	22871770	2709	57.71	8380	8480	8380	10990	5930	8460	8442.88	1.30	0	-846	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
39	20230725	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	-70	5	-0.83	20882940	2472	52.66	8380	8480	8380	10990	5930	8460	8447.79	1.30	0	-783	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
40	20230725	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	10	2	0.12	9899800	1170	24.93	8380	8480	8380	10990	5930	8460	8461.37	1.30	0	-749	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1162	17.83	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
41	20230725	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	-80	5	-0.95	469280	56	1.19	8380	8380	8380	10990	5930	8460	8380.00	1.30	0	0	8746	8602	8496	8352	8246	8550	8300	69	2530	500	5920	10	1	13718304	1150	17.64	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.29	N	005990	500	68 억		177918	N	N	0	N	00	N
42	20230724	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	-180	5	-2.08	40107910	4694	256.64	8640	8640	8390	11230	6050	8640	8544.51	1.30	0	-715	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1161	17.81	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
43	20230724	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	-150	5	-1.74	39101350	4575	250.14	8640	8640	8390	11230	6050	8640	8546.74	1.30	0	-697	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1165	17.87	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
44	20230724	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-120	5	-1.39	38438030	4497	245.87	8640	8640	8390	11230	6050	8640	8547.48	1.30	0	-682	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1169	17.94	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
45	20230724	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-130	5	-1.50	38403970	4493	245.65	8640	8640	8390	11230	6050	8640	8547.51	1.30	0	-681	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
46	20230724	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-130	5	-1.50	30265510	3538	193.44	8640	8640	8390	11230	6050	8640	8554.41	1.30	0	-211	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
47	20230724	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-120	5	-1.39	24810570	2897	158.39	8640	8640	8390	11230	6050	8640	8564.23	1.30	0	-211	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1169	17.94	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
48	20230724	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	-40	5	-0.46	16156520	1886	103.12	8640	8640	8390	11230	6050	8640	8566.55	1.30	0	-203	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1180	18.11	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
49	20230724	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	-10	5	-0.12	595210	69	3.77	8640	8640	8600	11230	6050	8640	8626.23	1.30	0	-2	8726	8682	8656	8612	8586	8670	8600	69	2590	500	6040	10	1	13718304	1184	18.17	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.29	N	005990	500	68 억		178636	N	N	0	N	00	N
50	20230721	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	-70	5	-0.80	15869980	1829	25.49	8700	8700	8630	11320	6100	8710	8676.86	1.31	0	-438	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1185	18.19	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8010	7.87	20230626	10010	-13.69	20230518	7050	22.55	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
51	20230721	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	-70	5	-0.80	14687010	1692	23.59	8700	8700	8630	11320	6100	8710	8680.27	1.31	0	-355	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1185	18.19	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8010	7.87	20230626	10010	-13.69	20230518	7050	22.55	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
52	20230721	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	-60	5	-0.69	13737340	1582	22.05	8700	8700	8650	11320	6100	8710	8683.53	1.31	0	-345	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
53	20230721	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	-50	5	-0.57	13720040	1580	22.02	8700	8700	8660	11320	6100	8710	8683.57	1.31	0	-345	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1188	18.23	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
54	20230721	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	-50	5	-0.57	11719380	1349	18.80	8700	8700	8660	11320	6100	8710	8687.46	1.31	0	-148	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1188	18.23	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
55	20230721	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	-40	5	-0.46	10914000	1256	17.51	8700	8700	8660	11320	6100	8710	8689.49	1.31	0	-148	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1189	18.25	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
56	20230721	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	-50	5	-0.57	720270	83	1.16	8700	8700	8660	11320	6100	8710	8677.95	1.31	0	-34	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1188	18.23	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
57	20230721	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	0	3	0.00	0	0	0.00	0	0	0	11320	6100	8710	0.00	1.31	0	0	8983	8846	8663	8526	8343	8915	8595	69	2610	500	6090	10	1	13718304	1195	18.34	0.34	12	0.00	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.29	N	005990	500	68 억		179074	N	N	0	N	00	N
58	20230720	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	230	2	2.71	62301830	7174	589.97	8480	8800	8480	11020	5940	8480	8684.39	1.32	0	-1804	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1195	18.34	0.34	12	0.05	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
59	20230720	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	200	2	2.36	51975920	5985	492.19	8480	8800	8480	11020	5940	8480	8684.36	1.32	0	-1790	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1191	18.27	0.34	12	0.04	475.00	25883.00	10010	20230518	-13.29	7050	20221017	23.12	10010	-13.29	20230518	8010	8.36	20230626	10010	-13.29	20230518	7050	23.12	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
60	20230720	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	130	2	1.53	40635420	4671	384.13	8480	8800	8480	11020	5940	8480	8699.51	1.32	0	-1143	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1181	18.13	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
61	20230720	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8700	220	2	2.59	33688410	3869	318.17	8480	8800	8480	11020	5940	8480	8707.27	1.32	0	-747	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1193	18.32	0.34	12	0.03	475.00	25883.00	10010	20230518	-13.09	7050	20221017	23.40	10010	-13.09	20230518	8010	8.61	20230626	10010	-13.09	20230518	7050	23.40	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
62	20230720	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	210	2	2.48	30125510	3459	284.46	8480	8800	8480	11020	5940	8480	8709.31	1.32	0	-449	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1192	18.29	0.34	12	0.03	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
63	20230720	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	230	2	2.71	29073940	3338	274.51	8480	8800	8480	11020	5940	8480	8709.99	1.32	0	-449	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1195	18.34	0.34	12	0.02	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
64	20230720	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8690	210	2	2.48	27054520	3106	255.43	8480	8800	8480	11020	5940	8480	8710.41	1.32	0	-288	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1192	18.29	0.34	12	0.02	475.00	25883.00	10010	20230518	-13.19	7050	20221017	23.26	10010	-13.19	20230518	8010	8.49	20230626	10010	-13.19	20230518	7050	23.26	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
65	20230720	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	0	3	0.00	33920	4	0.33	8480	8480	8480	11020	5940	8480	8480.00	1.32	0	0	8546	8512	8476	8442	8406	8495	8425	69	2540	500	5930	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.29	N	005990	500	68 억		180878	N	N	0	N	00	N
66	20230719	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-10	5	-0.12	10310480	1216	20.69	8510	8510	8440	11030	5950	8490	8479.01	1.32	0	-378	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
67	20230719	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-10	5	-0.12	9055440	1068	18.18	8510	8510	8440	11030	5950	8490	8478.88	1.32	0	-328	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
68	20230719	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	0	3	0.00	6765140	798	13.58	8510	8510	8440	11030	5950	8490	8477.62	1.32	0	-108	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
69	20230719	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	0	3	0.00	4204160	496	8.44	8510	8510	8440	11030	5950	8490	8476.13	1.32	0	-106	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1165	17.87	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
70	20230719	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-10	5	-0.12	4068420	480	8.17	8510	8510	8440	11030	5950	8490	8475.88	1.32	0	-100	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
71	20230719	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	0	3	0.00	2328910	275	4.68	8510	8510	8440	11030	5950	8490	8468.76	1.32	0	-39	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1165	17.87	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
72	20230719	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-10	5	-0.12	1396100	165	2.81	8510	8510	8440	11030	5950	8490	8461.21	1.32	0	-39	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
73	20230719	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	0	3	0.00	0	0	0.00	0	0	0	11030	5950	8490	0.00	1.32	0	0	8776	8632	8556	8412	8336	8595	8375	69	2540	500	5940	10	1	13718304	1165	17.87	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		181256	N	N	0	N	00	N
74	20230718	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	100	2	1.19	50261580	5876	325.72	8700	8700	8480	10900	5880	8390	8553.71	1.33	0	-1394	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1165	17.87	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
75	20230718	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	90	2	1.07	45850300	5361	297.17	8700	8700	8480	10900	5880	8390	8552.56	1.33	0	-1343	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1163	17.85	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
76	20230718	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	150	2	1.79	35009620	4085	226.44	8700	8700	8480	10900	5880	8390	8570.29	1.33	0	-1343	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1172	17.98	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
77	20230718	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	160	2	1.91	23877940	2775	153.82	8700	8700	8480	10900	5880	8390	8604.66	1.33	0	-1281	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1173	18.00	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.59	7050	20221017	21.28	10010	-14.59	20230518	8010	6.74	20230626	10010	-14.59	20230518	7050	21.28	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
78	20230718	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	170	2	2.03	23852290	2772	153.66	8700	8700	8480	10900	5880	8390	8604.72	1.33	0	-1281	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1174	18.02	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
79	20230718	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	100	2	1.19	23433610	2723	150.94	8700	8700	8490	10900	5880	8390	8605.81	1.33	0	-1279	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1165	17.87	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
80	20230718	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	170	2	2.03	14098210	1632	90.47	8700	8700	8500	10900	5880	8390	8638.61	1.33	0	-261	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1174	18.02	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
81	20230718	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	240	2	2.86	232460	27	1.50	8700	8700	8500	10900	5880	8390	8609.63	1.33	0	-2	8670	8530	8460	8320	8250	8495	8285	69	2510	500	5870	10	1	13718304	1184	18.17	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.29	N	005990	500	68 억		182648	N	N	0	N	00	N
82	20230717	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	-140	5	-1.64	15277860	1804	50.22	8500	8600	8390	11080	5980	8530	8469.63	1.34	0	-592	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
83	20230717	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-60	5	-0.70	10168670	1197	33.32	8500	8600	8460	11080	5980	8530	8495.13	1.34	0	-312	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1162	17.83	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
84	20230717	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	-70	5	-0.82	9170070	1079	30.04	8500	8600	8460	11080	5980	8530	8498.67	1.34	0	-255	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1161	17.81	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
85	20230717	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	-70	5	-0.82	7274540	855	23.80	8500	8600	8460	11080	5980	8530	8508.23	1.34	0	-255	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1161	17.81	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
86	20230717	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-30	5	-0.35	7189920	845	23.52	8500	8600	8470	11080	5980	8530	8508.78	1.34	0	-255	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
87	20230717	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-20	5	-0.23	4347590	511	14.23	8500	8600	8470	11080	5980	8530	8508.00	1.34	0	-125	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
88	20230717	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	10	2	0.12	1067580	125	3.48	8500	8600	8500	11080	5980	8530	8540.64	1.34	0	-18	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1172	17.98	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
89	20230717	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-30	5	-0.35	102000	12	0.33	8500	8500	8500	11080	5980	8530	8500.00	1.34	0	1	8630	8580	8500	8450	8370	8605	8475	69	2550	500	5970	10	1	13718304	1166	17.89	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.29	N	005990	500	68 억		183241	N	N	0	N	00	N
90	20230714	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	100	2	1.19	30515370	3592	64.93	8430	8550	8420	10950	5910	8430	8495.37	1.35	0	-2017	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1170	17.96	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	8010	6.49	20230626	10010	-14.79	20230518	7050	20.99	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
91	20230714	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	10	2	0.12	29352760	3455	62.45	8430	8550	8430	10950	5910	8430	8495.73	1.35	0	-1920	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1158	17.77	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
92	20230714	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	60	2	0.71	18481300	2172	39.26	8430	8550	8430	10950	5910	8430	8508.89	1.35	0	-786	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1165	17.87	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
93	20230714	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	60	2	0.71	16401230	1927	34.83	8430	8550	8430	10950	5910	8430	8511.28	1.35	0	-785	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
94	20230714	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	60	2	0.71	16146400	1897	34.29	8430	8550	8430	10950	5910	8430	8511.54	1.35	0	-785	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
95	20230714	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	90	2	1.07	16061320	1887	34.11	8430	8550	8430	10950	5910	8430	8511.56	1.35	0	-776	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1169	17.94	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
96	20230714	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	100	2	1.19	8088370	951	17.19	8430	8550	8430	10950	5910	8430	8505.12	1.35	0	-161	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1170	17.96	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	8010	6.49	20230626	10010	-14.79	20230518	7050	20.99	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
97	20230714	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	0	3	0.00	944160	112	2.02	8430	8430	8430	10950	5910	8430	8430.00	1.35	0	0	8690	8560	8470	8340	8250	8540	8320	69	2520	500	5900	10	1	13718304	1156	17.75	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.29	N	005990	500	68 억		185258	N	N	0	N	00	N
98	20230713	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	30	2	0.36	47105470	5532	146.62	8430	8600	8380	10920	5880	8400	8515.09	1.36	0	-1314	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1156	17.75	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
99	20230713	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	20	2	0.24	46962030	5515	146.17	8430	8600	8380	10920	5880	8400	8515.33	1.36	0	-1325	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1155	17.73	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
100	20230713	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	20	2	0.24	41109150	4818	127.70	8430	8600	8420	10920	5880	8400	8532.41	1.36	0	-1223	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1155	17.73	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
101	20230713	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	90	2	1.07	39005140	4569	121.10	8430	8600	8430	10920	5880	8400	8536.91	1.36	0	-1067	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1165	17.87	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
102	20230713	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	170	2	2.02	24323580	2846	75.43	8430	8600	8430	10920	5880	8400	8546.58	1.36	0	-1057	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1176	18.04	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8010	6.99	20230626	10010	-14.39	20230518	7050	21.56	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
103	20230713	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	180	2	2.14	16509440	1935	51.29	8430	8600	8430	10920	5880	8400	8532.01	1.36	0	-458	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1177	18.06	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
104	20230713	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	160	2	1.90	10839380	1273	33.74	8430	8570	8430	10920	5880	8400	8514.83	1.36	0	-247	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1174	18.02	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
105	20230713	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	10920	5880	8400	0.00	1.36	0	0	8573	8486	8393	8306	8213	8530	8350	69	2520	500	5880	10	1	13718304	1152	17.68	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.29	N	005990	500	68 억		186572	N	N	0	N	00	N
106	20230712	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	90	2	1.08	31530170	3773	215.60	8310	8480	8300	10800	5820	8310	8356.79	1.36	0	-26	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
107	20230712	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	90	2	1.08	26686400	3195	182.57	8310	8480	8300	10800	5820	8310	8352.55	1.36	0	-30	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
108	20230712	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	90	2	1.08	26619340	3187	182.11	8310	8480	8300	10800	5820	8310	8352.48	1.36	0	-30	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
109	20230712	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	90	2	1.08	23307970	2793	159.60	8310	8480	8300	10800	5820	8310	8345.14	1.36	0	-30	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
110	20230712	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	140	2	1.68	20527550	2462	140.69	8310	8480	8300	10800	5820	8310	8337.75	1.36	0	-30	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1159	17.79	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
111	20230712	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	90	2	1.08	19548790	2346	134.06	8310	8400	8300	10800	5820	8310	8332.82	1.36	0	-4	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
112	20230712	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	60	2	0.72	12544880	1510	86.29	8310	8370	8300	10800	5820	8310	8307.87	1.36	0	-4	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
113	20230712	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	0	3	0.00	116340	14	0.80	8310	8310	8310	10800	5820	8310	8310.00	1.36	0	0	8416	8362	8326	8272	8236	8390	8300	69	2490	500	5810	10	1	13718304	1140	17.49	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.29	N	005990	500	68 억		186603	N	N	0	N	00	N
114	20230711	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	20	2	0.24	14606420	1750	30.84	8300	8380	8290	10770	5810	8290	8346.53	1.36	0	-364	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1140	17.49	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
115	20230711	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	20	2	0.24	12258970	1467	25.85	8300	8380	8300	10770	5810	8290	8356.49	1.36	0	-506	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1140	17.49	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
116	20230711	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	30	2	0.36	11602590	1388	24.46	8300	8380	8300	10770	5810	8290	8359.21	1.36	0	-495	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1141	17.52	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
117	20230711	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	40	2	0.48	11203560	1340	23.61	8300	8380	8300	10770	5810	8290	8360.87	1.36	0	-495	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1143	17.54	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	8010	4.00	20230626	10010	-16.78	20230518	7050	18.16	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
118	20230711	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	30	2	0.36	11078710	1325	23.35	8300	8380	8300	10770	5810	8290	8361.29	1.36	0	-495	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1141	17.52	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
119	20230711	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	80	2	0.97	10409770	1245	21.94	8300	8380	8300	10770	5810	8290	8361.26	1.36	0	-488	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
120	20230711	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	40	2	0.48	2374560	285	5.02	8300	8360	8300	10770	5810	8290	8331.79	1.36	0	11	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1143	17.54	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	8010	4.00	20230626	10010	-16.78	20230518	7050	18.16	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
121	20230711	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	0	3	0.00	0	0	0.00	0	0	0	10770	5810	8290	0.00	1.36	0	0	8396	8342	8306	8252	8216	8370	8280	69	2480	500	5800	10	1	13718304	1137	17.45	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.18	7050	20221017	17.59	10010	-17.18	20230518	8010	3.50	20230626	10010	-17.18	20230518	7050	17.59	20221017	0.30	N	005990	500	68 억		187128	N	N	0	N	00	N
122	20230710	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	20	2	0.24	47264370	5675	72.38	8270	8360	8270	10750	5790	8270	8328.52	1.37	0	-1046	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1137	17.45	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.18	7050	20221017	17.59	10010	-17.18	20230518	8010	3.50	20230626	10010	-17.18	20230518	7050	17.59	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
123	20230710	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	70	2	0.85	45307140	5439	69.37	8270	8360	8270	10750	5790	8270	8330.05	1.37	0	-867	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1144	17.56	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.68	7050	20221017	18.30	10010	-16.68	20230518	8010	4.12	20230626	10010	-16.68	20230518	7050	18.30	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
124	20230710	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	80	2	0.97	34206790	4108	52.39	8270	8360	8270	10750	5790	8270	8326.87	1.37	0	-724	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1145	17.58	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
125	20230710	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	70	2	0.85	33655740	4042	51.55	8270	8360	8270	10750	5790	8270	8326.51	1.37	0	-669	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1144	17.56	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.68	7050	20221017	18.30	10010	-16.68	20230518	8010	4.12	20230626	10010	-16.68	20230518	7050	18.30	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
126	20230710	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	70	2	0.85	14970440	1799	22.94	8270	8340	8270	10750	5790	8270	8321.53	1.37	0	-200	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1144	17.56	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.68	7050	20221017	18.30	10010	-16.68	20230518	8010	4.12	20230626	10010	-16.68	20230518	7050	18.30	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
127	20230710	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	60	2	0.73	14778740	1776	22.65	8270	8340	8270	10750	5790	8270	8321.36	1.37	0	-200	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1143	17.54	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	8010	4.00	20230626	10010	-16.78	20230518	7050	18.16	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
128	20230710	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	60	2	0.73	9639120	1159	14.78	8270	8340	8270	10750	5790	8270	8316.76	1.37	0	-105	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1143	17.54	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	8010	4.00	20230626	10010	-16.78	20230518	7050	18.16	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
129	20230710	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	0	3	0.00	49620	6	0.08	8270	8270	8270	10750	5790	8270	8270.00	1.37	0	0	8610	8440	8310	8140	8010	8525	8225	69	2480	500	5780	10	1	13718304	1135	17.41	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.30	N	005990	500	68 억		188174	N	N	0	N	00	N
130	20230707	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-20	5	-0.24	65455410	7841	195.49	8180	8480	8180	10770	5810	8290	8347.84	1.37	0	394	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1135	17.41	0.32	12	0.06	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
131	20230707	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	10	2	0.12	60034250	7186	179.16	8180	8480	8180	10770	5810	8290	8354.33	1.37	0	-72	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1139	17.47	0.32	12	0.05	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
132	20230707	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	10	2	0.12	52695350	6302	157.12	8180	8480	8180	10770	5810	8290	8361.69	1.37	0	0	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1139	17.47	0.32	12	0.05	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
133	20230707	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	60	2	0.72	49538430	5922	147.64	8180	8480	8180	10770	5810	8290	8365.15	1.37	0	17	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1145	17.58	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
134	20230707	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	80	2	0.97	30208700	3605	89.88	8180	8480	8180	10770	5810	8290	8379.67	1.37	0	-292	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1148	17.62	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
135	20230707	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	50	2	0.60	24903720	2970	74.05	8180	8480	8180	10770	5810	8290	8385.09	1.37	0	-455	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1144	17.56	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.68	7050	20221017	18.30	10010	-16.68	20230518	8010	4.12	20230626	10010	-16.68	20230518	7050	18.30	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
136	20230707	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	110	2	1.33	12853470	1532	38.19	8180	8480	8180	10770	5810	8290	8389.99	1.37	0	-167	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
137	20230707	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	-110	5	-1.33	449900	55	1.37	8180	8180	8180	10770	5810	8290	8180.00	1.37	0	0	8703	8496	8393	8186	8083	8445	8135	69	2480	500	5800	10	1	13718304	1122	17.22	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.28	7050	20221017	16.03	10010	-18.28	20230518	8010	2.12	20230626	10010	-18.28	20230518	7050	16.03	20221017	0.30	N	005990	500	68 억		187776	N	N	0	N	00	N
138	20230706	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8290	-270	5	-3.15	33597730	4001	158.33	8600	8600	8290	11120	6000	8560	8397.33	1.37	0	-774	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1137	17.45	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.18	7050	20221017	17.59	10010	-17.18	20230518	8010	3.50	20230626	10010	-17.18	20230518	7050	17.59	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
139	20230706	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-260	5	-3.04	30112720	3581	141.71	8600	8600	8300	11120	6000	8560	8409.03	1.37	0	-696	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1139	17.47	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
140	20230706	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-250	5	-2.92	20881630	2470	97.74	8600	8600	8300	11120	6000	8560	8454.10	1.37	0	-650	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1140	17.49	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
141	20230706	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	-110	5	-1.29	13349520	1571	62.17	8600	8600	8450	11120	6000	8560	8497.47	1.37	0	-540	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1159	17.79	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
142	20230706	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-80	5	-0.93	6745090	792	31.34	8600	8600	8480	11120	6000	8560	8516.53	1.37	0	-382	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
143	20230706	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-40	5	-0.47	4969580	583	23.07	8600	8600	8480	11120	6000	8560	8524.15	1.37	0	-267	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1169	17.94	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
144	20230706	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-20	5	-0.23	2132430	250	9.89	8600	8600	8480	11120	6000	8560	8529.72	1.37	0	-112	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1172	17.98	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
145	20230706	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	30	2	0.35	154740	18	0.71	8600	8600	8590	11120	6000	8560	8596.67	1.37	0	-6	8720	8640	8590	8510	8460	8615	8485	69	2560	500	5990	10	1	13718304	1178	18.08	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.30	N	005990	500	68 억		188550	N	N	0	N	00	N
146	20230705	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	-20	5	-0.23	21792090	2527	58.62	8580	8670	8540	11150	6010	8580	8623.70	1.39	0	-1642	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1174	18.02	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
147	20230705	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-40	5	-0.47	21552560	2499	57.97	8580	8670	8540	11150	6010	8580	8624.47	1.39	0	-1614	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
148	20230705	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	0	3	0.00	20619500	2390	55.44	8580	8670	8580	11150	6010	8580	8627.41	1.39	0	-1523	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1177	18.06	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
149	20230705	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	30	2	0.35	11461520	1325	30.74	8580	8670	8580	11150	6010	8580	8650.20	1.39	0	-476	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1181	18.13	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
150	20230705	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	60	2	0.70	11168840	1291	29.95	8580	8670	8580	11150	6010	8580	8651.31	1.39	0	-457	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1185	18.19	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8010	7.87	20230626	10010	-13.69	20230518	7050	22.55	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
151	20230705	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	20	2	0.23	9820990	1135	26.33	8580	8670	8580	11150	6010	8580	8652.85	1.39	0	-301	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1180	18.11	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
152	20230705	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	50	2	0.58	9648990	1115	25.86	8580	8670	8580	11150	6010	8580	8653.80	1.39	0	-301	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1184	18.17	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
153	20230705	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	0	3	0.00	0	0	0.00	0	0	0	11150	6010	8580	0.00	1.39	0	0	8706	8642	8586	8522	8466	8675	8555	69	2570	500	6000	10	1	13718304	1177	18.06	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.30	N	005990	500	68 억		190186	N	N	0	N	00	N
154	20230704	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	-70	5	-0.81	36985890	4311	71.83	8570	8650	8530	11240	6060	8650	8579.42	1.39	0	119	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1177	18.06	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
155	20230704	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-30	5	-0.35	36136470	4212	70.18	8570	8650	8530	11240	6060	8650	8579.41	1.39	0	119	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1183	18.15	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
156	20230704	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-40	5	-0.46	25056010	2924	48.72	8570	8650	8530	11240	6060	8650	8569.09	1.39	0	843	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1181	18.13	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
157	20230704	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	-60	5	-0.69	25047400	2923	48.70	8570	8650	8530	11240	6060	8650	8569.07	1.39	0	844	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1178	18.08	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
158	20230704	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	-60	5	-0.69	23148910	2702	45.02	8570	8650	8530	11240	6060	8650	8567.32	1.39	0	965	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1178	18.08	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
159	20230704	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-30	5	-0.35	21645270	2527	42.10	8570	8650	8530	11240	6060	8650	8565.60	1.39	0	978	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
160	20230704	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-30	5	-0.35	19470690	2274	37.89	8570	8650	8530	11240	6060	8650	8562.31	1.39	0	1020	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
161	20230704	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	-80	5	-0.92	891260	104	1.73	8570	8570	8560	11240	6060	8650	8569.81	1.39	0	1	8823	8736	8643	8556	8463	8740	8560	69	2590	500	6050	10	1	13718304	1176	18.04	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8010	6.99	20230626	10010	-14.39	20230518	7050	21.56	20221017	0.30	N	005990	500	68 억		190066	N	N	0	N	00	N
162	20230703	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	0	3	0.00	51934730	6002	379.87	8650	8730	8550	11240	6060	8650	8652.90	1.39	0	-712	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1187	18.21	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
163	20230703	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8730	80	2	0.92	49957360	5775	365.51	8650	8730	8550	11240	6060	8650	8650.63	1.39	0	-712	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1198	18.38	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.79	7050	20221017	23.83	10010	-12.79	20230518	8010	8.99	20230626	10010	-12.79	20230518	7050	23.83	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
164	20230703	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8720	70	2	0.81	46506820	5379	340.44	8650	8730	8550	11240	6060	8650	8646.00	1.39	0	-683	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1196	18.36	0.34	12	0.04	475.00	25883.00	10010	20230518	-12.89	7050	20221017	23.69	10010	-12.89	20230518	8010	8.86	20230626	10010	-12.89	20230518	7050	23.69	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
165	20230703	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	60	2	0.69	36499690	4230	267.72	8650	8710	8550	11240	6060	8650	8628.77	1.39	0	-558	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1195	18.34	0.34	12	0.03	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
166	20230703	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8700	50	2	0.58	34654240	4018	254.30	8650	8710	8550	11240	6060	8650	8624.75	1.39	0	-558	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1193	18.32	0.34	12	0.03	475.00	25883.00	10010	20230518	-13.09	7050	20221017	23.40	10010	-13.09	20230518	8010	8.61	20230626	10010	-13.09	20230518	7050	23.40	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
167	20230703	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	10	2	0.12	33594980	3896	246.58	8650	8710	8550	11240	6060	8650	8622.94	1.39	0	-513	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1188	18.23	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
168	20230703	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-40	5	-0.46	16502280	1920	121.52	8650	8690	8550	11240	6060	8650	8594.94	1.39	0	-87	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1181	18.13	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N
169	20230703	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	-20	5	-0.23	640080	74	4.68	8650	8650	8630	11240	6060	8650	8649.73	1.39	0	-1	8770	8710	8650	8590	8530	8740	8620	69	2590	500	6050	10	1	13718304	1184	18.17	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.30	N	005990	500	68 억		190778	N	N	0	N	00	N