KissMeData/005670/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	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	65	2	1.31	52380210	10485	70.04	5020	5050	4975	6460	3485	4975	4995.30	0.95	0	-1476	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	504	11.61	0.54	12	0.10	434.00	9282.00	7190	20220803	-29.90	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7190	-29.90	20220803	4720	6.78	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
3	20230731	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	10	2	0.20	44388660	8885	59.35	5020	5050	4975	6460	3485	4975	4995.91	0.95	0	-1526	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	5	1	10000000	499	11.49	0.54	12	0.09	434.00	9282.00	7190	20220803	-30.67	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7190	-30.67	20220803	4720	5.61	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
4	20230731	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	25	2	0.50	33969715	6793	45.38	5020	5050	4975	6460	3485	4975	5000.70	0.95	0	-1565	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	500	11.52	0.54	12	0.07	434.00	9282.00	7190	20220803	-30.46	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7190	-30.46	20220803	4720	5.93	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
5	20230731	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	65	2	1.31	21938425	4378	29.25	5020	5050	4975	6460	3485	4975	5011.07	0.95	0	-1241	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	504	11.61	0.54	12	0.04	434.00	9282.00	7190	20220803	-29.90	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7190	-29.90	20220803	4720	6.78	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
6	20230731	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	45	2	0.90	19918335	3976	26.56	5020	5050	4975	6460	3485	4975	5009.65	0.95	0	-1192	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	502	11.57	0.54	12	0.04	434.00	9282.00	7190	20220803	-30.18	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7190	-30.18	20220803	4720	6.36	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
7	20230731	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	75	2	1.51	17916995	3579	23.91	5020	5050	4975	6460	3485	4975	5006.15	0.95	0	-1120	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	505	11.64	0.54	12	0.04	434.00	9282.00	7190	20220803	-29.76	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7190	-29.76	20220803	4720	6.99	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
8	20230731	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	45	2	0.90	15167685	3032	20.25	5020	5040	4975	6460	3485	4975	5002.54	0.95	0	-992	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	502	11.57	0.54	12	0.03	434.00	9282.00	7190	20220803	-30.18	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7190	-30.18	20220803	4720	6.36	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
9	20230731	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	45	2	0.90	2590275	516	3.45	5020	5020	5020	6460	3485	4975	5020.00	0.95	0	-2	5071	5022	4931	4882	4791	5047	4907	50	1487	500	3680	10	1	10000000	502	11.57	0.54	12	0.01	434.00	9282.00	7190	20220803	-30.18	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7190	-30.18	20220803	4720	6.36	20230726	1.55	N	005670	500	50 억		94666	N	N	0	N	00	N
10	20230728	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	95	2	1.95	73420460	14969	74.26	4880	4980	4840	6340	3420	4880	4904.83	0.92	0	2814	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	498	11.46	0.54	12	0.15	434.00	9282.00	7190	20220803	-30.81	4720	20230726	5.40	6770	-26.51	20230522	4720	5.40	20230726	7190	-30.81	20220803	4720	5.40	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
11	20230728	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	50	2	1.02	54007310	11034	54.74	4880	4980	4840	6340	3420	4880	4894.63	0.92	0	612	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	493	11.36	0.53	12	0.11	434.00	9282.00	7190	20220803	-31.43	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7190	-31.43	20220803	4720	4.45	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
12	20230728	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	50	2	1.02	51338000	10493	52.05	4880	4980	4840	6340	3420	4880	4892.60	0.92	0	619	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	493	11.36	0.53	12	0.10	434.00	9282.00	7190	20220803	-31.43	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7190	-31.43	20220803	4720	4.45	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
13	20230728	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	60	2	1.23	47297490	9678	48.01	4880	4980	4840	6340	3420	4880	4887.11	0.92	0	769	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	494	11.38	0.53	12	0.10	434.00	9282.00	7190	20220803	-31.29	4720	20230726	4.66	6770	-27.03	20230522	4720	4.66	20230726	7190	-31.29	20220803	4720	4.66	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
14	20230728	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	90	2	1.84	45320640	9279	46.03	4880	4980	4840	6340	3420	4880	4884.22	0.92	0	934	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	497	11.45	0.54	12	0.09	434.00	9282.00	7190	20220803	-30.88	4720	20230726	5.30	6770	-26.59	20230522	4720	5.30	20230726	7190	-30.88	20220803	4720	5.30	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
15	20230728	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	95	2	1.95	41404295	8491	42.12	4880	4980	4840	6340	3420	4880	4876.26	0.92	0	1268	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	498	11.46	0.54	12	0.08	434.00	9282.00	7190	20220803	-30.81	4720	20230726	5.40	6770	-26.51	20230522	4720	5.40	20230726	7190	-30.81	20220803	4720	5.40	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
16	20230728	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	5	2	0.10	31530955	6483	32.16	4880	4905	4840	6340	3420	4880	4863.64	0.92	0	618	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	489	11.26	0.53	12	0.06	434.00	9282.00	7190	20220803	-32.06	4720	20230726	3.50	6770	-27.84	20230522	4720	3.50	20230726	7190	-32.06	20220803	4720	3.50	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
17	20230728	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	0	3	0.00	5197225	1065	5.28	4880	4905	4880	6340	3420	4880	4880.02	0.92	0	0	5020	4950	4865	4795	4710	4985	4830	50	1460	500	3610	5	1	10000000	488	11.24	0.53	12	0.01	434.00	9282.00	7190	20220803	-32.13	4720	20230726	3.39	6770	-27.92	20230522	4720	3.39	20230726	7190	-32.13	20220803	4720	3.39	20230726	1.77	N	005670	500	50 억		91852	N	N	0	N	00	N
18	20230727	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	100	2	2.09	97936610	20088	22.56	4780	4935	4780	6210	3350	4780	4875.38	0.92	8793	71	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	488	11.24	0.53	12	0.20	434.00	9282.00	7190	20220803	-32.13	4720	20230726	3.39	6770	-27.92	20230522	4720	3.39	20230726	7190	-32.13	20220803	4720	3.39	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
19	20230727	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	130	2	2.72	81202385	16659	18.70	4780	4935	4780	6210	3350	4780	4874.39	0.92	8793	-7	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	491	11.31	0.53	12	0.17	434.00	9282.00	7190	20220803	-31.71	4720	20230726	4.03	6770	-27.47	20230522	4720	4.03	20230726	7190	-31.71	20220803	4720	4.03	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
20	20230727	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	150	2	3.14	65198580	13385	15.03	4780	4935	4780	6210	3350	4780	4871.02	0.92	8793	-3	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	493	11.36	0.53	12	0.13	434.00	9282.00	7190	20220803	-31.43	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7190	-31.43	20220803	4720	4.45	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
21	20230727	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	120	2	2.51	54750040	11251	12.63	4780	4935	4780	6210	3350	4780	4866.24	0.92	8793	-50	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	490	11.29	0.53	12	0.11	434.00	9282.00	7190	20220803	-31.85	4720	20230726	3.81	6770	-27.62	20230522	4720	3.81	20230726	7190	-31.85	20220803	4720	3.81	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
22	20230727	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	150	2	3.14	51570520	10601	11.90	4780	4935	4780	6210	3350	4780	4864.68	0.92	8793	216	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	493	11.36	0.53	12	0.11	434.00	9282.00	7190	20220803	-31.43	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7190	-31.43	20220803	4720	4.45	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
23	20230727	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	155	2	3.24	47560070	9783	10.98	4780	4935	4780	6210	3350	4780	4861.50	0.92	8793	63	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	494	11.37	0.53	12	0.10	434.00	9282.00	7190	20220803	-31.36	4720	20230726	4.56	6770	-27.10	20230522	4720	4.56	20230726	7190	-31.36	20220803	4720	4.56	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
24	20230727	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	135	2	2.82	34550735	7128	8.00	4780	4920	4780	6210	3350	4780	4847.19	0.92	8793	-345	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	492	11.32	0.53	12	0.07	434.00	9282.00	7190	20220803	-31.64	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7190	-31.64	20220803	4720	4.13	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
25	20230727	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	0	3	0.00	9483520	1984	2.23	4780	4780	4780	6210	3350	4780	4780.00	0.92	8793	392	5353	5066	4893	4606	4433	4980	4520	50	1430	500	3530	5	1	10000000	478	11.01	0.51	12	0.02	434.00	9282.00	7190	20220803	-33.52	4720	20230726	1.27	6770	-29.39	20230522	4720	1.27	20230726	7190	-33.52	20220803	4720	1.27	20230726	1.81	N	005670	500	50 억		91789	N	N	0	N	00	N
26	20230726	160206	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4780	-290	5	-5.72	432687300	89062	245.34	5180	5180	4720	6590	3550	5070	4858.57	0.83	0	7667	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	478	11.01	0.51	12	0.89	434.00	9282.00	7190	20220803	-33.52	4720	20230726	1.27	6770	-29.39	20230522	4720	1.27	20230726	7190	-33.52	20220803	4720	1.27	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
27	20230726	150208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4785	-285	5	-5.62	419857255	86379	237.95	5180	5180	4720	6590	3550	5070	4860.44	0.83	0	7996	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	479	11.03	0.52	12	0.86	434.00	9282.00	7190	20220803	-33.45	4720	20230726	1.38	6770	-29.32	20230522	4720	1.38	20230726	7190	-33.45	20220803	4720	1.38	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
28	20230726	140208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4730	-340	5	-6.71	338313410	69188	190.60	5180	5180	4730	6590	3550	5070	4889.55	0.83	0	-369	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	473	10.90	0.51	12	0.69	434.00	9282.00	7190	20220803	-34.21	4730	20230726	0.00	6770	-30.13	20230522	4730	0.00	20230726	7190	-34.21	20220803	4730	0.00	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
29	20230726	130206	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4830	-240	5	-4.73	285866735	58272	160.52	5180	5180	4805	6590	3550	5070	4905.49	0.83	0	2238	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	483	11.13	0.52	12	0.58	434.00	9282.00	7190	20220803	-32.82	4805	20230726	0.52	6770	-28.66	20230522	4805	0.52	20230726	7190	-32.82	20220803	4805	0.52	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
30	20230726	120207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4820	-250	5	-4.93	245753075	49946	137.59	5180	5180	4820	6590	3550	5070	4920.12	0.83	0	2916	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	482	11.11	0.52	12	0.50	434.00	9282.00	7190	20220803	-32.96	4820	20230726	0.00	6770	-28.80	20230522	4820	0.00	20230726	7190	-32.96	20220803	4820	0.00	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
31	20230726	110207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4850	-220	5	-4.34	198367245	40184	110.70	5180	5180	4845	6590	3550	5070	4936.19	0.83	0	2070	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	485	11.18	0.52	12	0.40	434.00	9282.00	7190	20220803	-32.55	4845	20230726	0.10	6770	-28.36	20230522	4845	0.10	20230726	7190	-32.55	20220803	4845	0.10	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
32	20230726	100207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4950	-120	5	-2.37	106895690	21483	59.18	5180	5180	4870	6590	3550	5070	4975.46	0.83	0	586	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	5	1	10000000	495	11.41	0.53	12	0.21	434.00	9282.00	7190	20220803	-31.15	4870	20230726	1.64	6770	-26.88	20230522	4870	1.64	20230726	7190	-31.15	20220803	4870	1.64	20230726	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
33	20230726	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	100	2	1.97	1917510	372	1.02	5180	5180	5170	6590	3550	5070	5179.27	0.83	0	-21	5216	5142	5086	5012	4956	5115	4985	50	1520	500	3750	10	1	10000000	517	11.91	0.56	12	0.00	434.00	9282.00	7190	20220803	-28.09	5010	20221013	3.19	6770	-23.63	20230522	5010	3.19	20230427	7190	-28.09	20220803	5010	3.19	20221013	1.85	N	005670	500	50 억		82996	N	N	0	N	00	N
34	20230725	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-90	5	-1.74	184213890	36301	110.15	5160	5160	5030	6700	3620	5160	5074.62	0.82	0	1159	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	507	11.68	0.55	12	0.36	434.00	9282.00	7190	20220803	-29.49	5010	20221013	1.20	6770	-25.11	20230522	5010	1.20	20230427	7190	-29.49	20220803	5010	1.20	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
35	20230725	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-90	5	-1.74	162560200	32023	97.17	5160	5160	5030	6700	3620	5160	5076.36	0.82	0	1334	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	507	11.68	0.55	12	0.32	434.00	9282.00	7190	20220803	-29.49	5010	20221013	1.20	6770	-25.11	20230522	5010	1.20	20230427	7190	-29.49	20220803	5010	1.20	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
36	20230725	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-70	5	-1.36	150317400	29609	89.84	5160	5160	5030	6700	3620	5160	5076.75	0.82	0	1698	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	509	11.73	0.55	12	0.30	434.00	9282.00	7190	20220803	-29.21	5010	20221013	1.60	6770	-24.82	20230522	5010	1.60	20230427	7190	-29.21	20220803	5010	1.60	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
37	20230725	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-70	5	-1.36	144184880	28403	86.18	5160	5160	5030	6700	3620	5160	5076.40	0.82	0	2235	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	509	11.73	0.55	12	0.28	434.00	9282.00	7190	20220803	-29.21	5010	20221013	1.60	6770	-24.82	20230522	5010	1.60	20230427	7190	-29.21	20220803	5010	1.60	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
38	20230725	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-90	5	-1.74	140637520	27704	84.06	5160	5160	5030	6700	3620	5160	5076.43	0.82	0	2301	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	507	11.68	0.55	12	0.28	434.00	9282.00	7190	20220803	-29.49	5010	20221013	1.20	6770	-25.11	20230522	5010	1.20	20230427	7190	-29.49	20220803	5010	1.20	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
39	20230725	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-80	5	-1.55	130790820	25762	78.17	5160	5160	5030	6700	3620	5160	5076.89	0.82	0	2359	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	508	11.71	0.55	12	0.26	434.00	9282.00	7190	20220803	-29.35	5010	20221013	1.40	6770	-24.96	20230522	5010	1.40	20230427	7190	-29.35	20220803	5010	1.40	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
40	20230725	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-40	5	-0.78	42774260	8388	25.45	5160	5160	5050	6700	3620	5160	5099.46	0.82	0	1586	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	512	11.80	0.55	12	0.08	434.00	9282.00	7190	20220803	-28.79	5010	20221013	2.20	6770	-24.37	20230522	5010	2.20	20230427	7190	-28.79	20220803	5010	2.20	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
41	20230725	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	1955630	379	1.15	5160	5160	5150	6700	3620	5160	5159.97	0.82	0	-2	5380	5270	5200	5090	5020	5235	5055	50	1540	500	3810	10	1	10000000	515	11.87	0.55	12	0.00	434.00	9282.00	7190	20220803	-28.37	5010	20221013	2.79	6770	-23.93	20230522	5010	2.79	20230427	7190	-28.37	20220803	5010	2.79	20221013	1.84	N	005670	500	50 억		81743	N	N	0	N	00	N
42	20230724	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-170	5	-3.19	170822520	32948	359.07	5310	5310	5130	6920	3740	5330	5184.61	0.85	0	-3266	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	516	11.89	0.56	12	0.33	434.00	9282.00	7190	20220803	-28.23	5010	20221013	2.99	6770	-23.78	20230522	5010	2.99	20230427	7190	-28.23	20220803	5010	2.99	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
43	20230724	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-170	5	-3.19	152417890	29373	320.11	5310	5310	5130	6920	3740	5330	5189.05	0.85	0	-2946	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	516	11.89	0.56	12	0.29	434.00	9282.00	7190	20220803	-28.23	5010	20221013	2.99	6770	-23.78	20230522	5010	2.99	20230427	7190	-28.23	20220803	5010	2.99	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
44	20230724	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-170	5	-3.19	150549510	29011	316.16	5310	5310	5130	6920	3740	5330	5189.39	0.85	0	-2940	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	516	11.89	0.56	12	0.29	434.00	9282.00	7190	20220803	-28.23	5010	20221013	2.99	6770	-23.78	20230522	5010	2.99	20230427	7190	-28.23	20220803	5010	2.99	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
45	20230724	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-170	5	-3.19	130599580	25137	273.94	5310	5310	5150	6920	3740	5330	5195.51	0.85	0	-2209	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	516	11.89	0.56	12	0.25	434.00	9282.00	7190	20220803	-28.23	5010	20221013	2.99	6770	-23.78	20230522	5010	2.99	20230427	7190	-28.23	20220803	5010	2.99	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
46	20230724	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-160	5	-3.00	106155540	20404	222.36	5310	5310	5150	6920	3740	5330	5202.68	0.85	0	-2189	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	517	11.91	0.56	12	0.20	434.00	9282.00	7190	20220803	-28.09	5010	20221013	3.19	6770	-23.63	20230522	5010	3.19	20230427	7190	-28.09	20220803	5010	3.19	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
47	20230724	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-150	5	-2.81	87698430	16839	183.51	5310	5310	5150	6920	3740	5330	5208.05	0.85	0	-1521	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	518	11.94	0.56	12	0.17	434.00	9282.00	7190	20220803	-27.96	5010	20221013	3.39	6770	-23.49	20230522	5010	3.39	20230427	7190	-27.96	20220803	5010	3.39	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
48	20230724	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-160	5	-3.00	76511900	14686	160.05	5310	5310	5150	6920	3740	5330	5209.85	0.85	0	-1559	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	517	11.91	0.56	12	0.15	434.00	9282.00	7190	20220803	-28.09	5010	20221013	3.19	6770	-23.63	20230522	5010	3.19	20230427	7190	-28.09	20220803	5010	3.19	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
49	20230724	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-40	5	-0.75	1189080	224	2.44	5310	5310	5290	6920	3740	5330	5308.39	0.85	0	-142	5403	5366	5323	5286	5243	5345	5265	50	1590	500	3940	10	1	10000000	529	12.19	0.57	12	0.00	434.00	9282.00	7190	20220803	-26.43	5010	20221013	5.59	6770	-21.86	20230522	5010	5.59	20230427	7190	-26.43	20220803	5010	5.59	20221013	1.85	N	005670	500	50 억		84664	N	N	0	N	00	N
50	20230721	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-40	5	-0.74	48723870	9172	60.02	5360	5360	5280	6980	3760	5370	5312.24	0.85	0	55	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	533	12.28	0.57	12	0.09	434.00	9282.00	7190	20220803	-25.87	5010	20221013	6.39	6770	-21.27	20230522	5010	6.39	20230427	7190	-25.87	20220803	5010	6.39	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
51	20230721	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-50	5	-0.93	43460720	8181	53.54	5360	5360	5280	6980	3760	5370	5312.40	0.85	0	146	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	532	12.26	0.57	12	0.08	434.00	9282.00	7190	20220803	-26.01	5010	20221013	6.19	6770	-21.42	20230522	5010	6.19	20230427	7190	-26.01	20220803	5010	6.19	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
52	20230721	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-60	5	-1.12	38625410	7271	47.58	5360	5360	5280	6980	3760	5370	5312.26	0.85	0	246	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	531	12.24	0.57	12	0.07	434.00	9282.00	7190	20220803	-26.15	5010	20221013	5.99	6770	-21.57	20230522	5010	5.99	20230427	7190	-26.15	20220803	5010	5.99	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
53	20230721	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-60	5	-1.12	36119870	6800	44.50	5360	5360	5280	6980	3760	5370	5311.75	0.85	0	321	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	531	12.24	0.57	12	0.07	434.00	9282.00	7190	20220803	-26.15	5010	20221013	5.99	6770	-21.57	20230522	5010	5.99	20230427	7190	-26.15	20220803	5010	5.99	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
54	20230721	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-20	5	-0.37	33185640	6248	40.89	5360	5360	5280	6980	3760	5370	5311.40	0.85	0	399	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	535	12.33	0.58	12	0.06	434.00	9282.00	7190	20220803	-25.59	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7190	-25.59	20220803	5010	6.79	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
55	20230721	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-30	5	-0.56	27630530	5205	34.06	5360	5360	5280	6980	3760	5370	5308.46	0.85	0	534	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	534	12.30	0.58	12	0.05	434.00	9282.00	7190	20220803	-25.73	5010	20221013	6.59	6770	-21.12	20230522	5010	6.59	20230427	7190	-25.73	20220803	5010	6.59	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
56	20230721	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-40	5	-0.74	20164070	3801	24.87	5360	5360	5280	6980	3760	5370	5304.94	0.85	0	10	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	533	12.28	0.57	12	0.04	434.00	9282.00	7190	20220803	-25.87	5010	20221013	6.39	6770	-21.27	20230522	5010	6.39	20230427	7190	-25.87	20220803	5010	6.39	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
57	20230721	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	536000	100	0.65	5360	5360	5360	6980	3760	5370	5360.00	0.85	0	-70	5490	5430	5380	5320	5270	5405	5295	50	1610	500	3970	10	1	10000000	536	12.35	0.58	12	0.00	434.00	9282.00	7190	20220803	-25.45	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7190	-25.45	20220803	5010	6.99	20221013	1.85	N	005670	500	50 억		84785	N	N	0	N	00	N
58	20230720	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-20	5	-0.37	81902190	15281	159.94	5390	5440	5330	7000	3780	5390	5359.39	0.85	0	-66	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	537	12.37	0.58	12	0.15	434.00	9282.00	7770	20220719	-30.89	5010	20221013	7.19	6770	-20.68	20230522	5010	7.19	20230427	7190	-25.31	20220803	5010	7.19	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
59	20230720	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-60	5	-1.11	69777900	13018	136.26	5390	5440	5330	7000	3780	5390	5359.71	0.85	0	-382	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	533	12.28	0.57	12	0.13	434.00	9282.00	7770	20220719	-31.40	5010	20221013	6.39	6770	-21.27	20230522	5010	6.39	20230427	7190	-25.87	20220803	5010	6.39	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
60	20230720	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-40	5	-0.74	64741920	12075	126.39	5390	5440	5330	7000	3780	5390	5361.24	0.85	0	-442	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	535	12.33	0.58	12	0.12	434.00	9282.00	7770	20220719	-31.15	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7190	-25.59	20220803	5010	6.79	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
61	20230720	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-30	5	-0.56	38517400	7174	75.09	5390	5440	5340	7000	3780	5390	5368.51	0.85	0	-171	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	536	12.35	0.58	12	0.07	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7190	-25.45	20220803	5010	6.99	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
62	20230720	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-20	5	-0.37	34386240	6404	67.03	5390	5440	5340	7000	3780	5390	5368.92	0.85	0	-431	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	537	12.37	0.58	12	0.06	434.00	9282.00	7770	20220719	-30.89	5010	20221013	7.19	6770	-20.68	20230522	5010	7.19	20230427	7190	-25.31	20220803	5010	7.19	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
63	20230720	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-40	5	-0.74	24109250	4498	47.08	5390	5390	5340	7000	3780	5390	5358.79	0.85	0	-6	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	535	12.33	0.58	12	0.04	434.00	9282.00	7770	20220719	-31.15	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7190	-25.59	20220803	5010	6.79	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
64	20230720	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-40	5	-0.74	7075690	1319	13.81	5390	5390	5340	7000	3780	5390	5360.58	0.85	0	-6	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	535	12.33	0.58	12	0.01	434.00	9282.00	7770	20220719	-31.15	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7190	-25.59	20220803	5010	6.79	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
65	20230720	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	0	3	0.00	1956570	363	3.80	5390	5390	5390	7000	3780	5390	5390.00	0.85	0	-6	5470	5430	5390	5350	5310	5410	5330	50	1610	500	3980	10	1	10000000	539	12.42	0.58	12	0.00	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7190	-25.03	20220803	5010	7.58	20221013	1.85	N	005670	500	50 억		84845	N	N	0	N	00	N
66	20230719	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	51274100	9554	67.31	5400	5430	5350	7020	3780	5400	5366.69	0.87	0	-2268	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	539	12.42	0.58	12	0.10	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7770	-30.63	20220719	5010	7.58	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
67	20230719	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-30	5	-0.56	45072820	8403	59.21	5400	5430	5350	7020	3780	5400	5363.90	0.87	0	-1967	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	537	12.37	0.58	12	0.08	434.00	9282.00	7770	20220719	-30.89	5010	20221013	7.19	6770	-20.68	20230522	5010	7.19	20230427	7770	-30.89	20220719	5010	7.19	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
68	20230719	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-40	5	-0.74	43952640	8194	57.73	5400	5430	5350	7020	3780	5400	5364.00	0.87	0	-1877	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	536	12.35	0.58	12	0.08	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7770	-31.02	20220719	5010	6.99	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
69	20230719	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-50	5	-0.93	36463500	6796	47.88	5400	5430	5350	7020	3780	5400	5365.44	0.87	0	-1183	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	535	12.33	0.58	12	0.07	434.00	9282.00	7770	20220719	-31.15	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7770	-31.15	20220719	5010	6.79	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
70	20230719	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	22639050	4215	29.70	5400	5430	5350	7020	3780	5400	5371.07	0.87	0	-1125	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	539	12.42	0.58	12	0.04	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7770	-30.63	20220719	5010	7.58	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
71	20230719	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-30	5	-0.56	19624660	3653	25.74	5400	5430	5350	7020	3780	5400	5372.20	0.87	0	-941	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	537	12.37	0.58	12	0.04	434.00	9282.00	7770	20220719	-30.89	5010	20221013	7.19	6770	-20.68	20230522	5010	7.19	20230427	7770	-30.89	20220719	5010	7.19	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
72	20230719	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	17067530	3176	22.38	5400	5430	5350	7020	3780	5400	5373.91	0.87	0	-941	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	540	12.44	0.58	12	0.03	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
73	20230719	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	286200	53	0.37	5400	5400	5400	7020	3780	5400	5400.00	0.87	0	0	5566	5482	5436	5352	5306	5460	5330	50	1620	500	3990	10	1	10000000	540	12.44	0.58	12	0.00	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.86	N	005670	500	50 억		87107	N	N	0	N	00	N
74	20230718	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-80	5	-1.46	77010020	14193	222.08	5520	5520	5390	7120	3840	5480	5425.92	0.91	0	-3395	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	540	12.44	0.58	12	0.14	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
75	20230718	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-60	5	-1.09	70504160	12991	203.27	5520	5520	5390	7120	3840	5480	5427.15	0.91	0	-3234	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	542	12.49	0.58	12	0.13	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
76	20230718	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-80	5	-1.46	64752420	11928	186.64	5520	5520	5400	7120	3840	5480	5428.61	0.91	0	-2723	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	540	12.44	0.58	12	0.12	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
77	20230718	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-60	5	-1.09	58707430	10811	169.16	5520	5520	5400	7120	3840	5480	5430.34	0.91	0	-2563	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	542	12.49	0.58	12	0.11	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
78	20230718	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-50	5	-0.91	54969430	10121	158.36	5520	5520	5400	7120	3840	5480	5431.23	0.91	0	-2052	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	543	12.51	0.59	12	0.10	434.00	9282.00	7770	20220719	-30.12	5010	20221013	8.38	6770	-19.79	20230522	5010	8.38	20230427	7770	-30.12	20220719	5010	8.38	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
79	20230718	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-70	5	-1.28	30229460	5551	86.86	5520	5520	5400	7120	3840	5480	5445.77	0.91	0	-971	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	541	12.47	0.58	12	0.06	434.00	9282.00	7770	20220719	-30.37	5010	20221013	7.98	6770	-20.09	20230522	5010	7.98	20230427	7770	-30.37	20220719	5010	7.98	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
80	20230718	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-50	5	-0.91	15253250	2785	43.58	5520	5520	5420	7120	3840	5480	5476.93	0.91	0	-378	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	543	12.51	0.59	12	0.03	434.00	9282.00	7770	20220719	-30.12	5010	20221013	8.38	6770	-19.79	20230522	5010	8.38	20230427	7770	-30.12	20220719	5010	8.38	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
81	20230718	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	0	3	0.00	4769120	864	13.52	5520	5520	5480	7120	3840	5480	5519.81	0.91	0	-4	5560	5520	5460	5420	5360	5540	5440	50	1640	500	4050	10	1	10000000	548	12.63	0.59	12	0.01	434.00	9282.00	7770	20220719	-29.47	5010	20221013	9.38	6770	-19.05	20230522	5010	9.38	20230427	7770	-29.47	20220719	5010	9.38	20221013	1.87	N	005670	500	50 억		90502	N	N	0	N	00	N
82	20230717	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	20	2	0.37	34837740	6391	17.56	5460	5500	5400	7090	3830	5460	5450.56	0.90	0	29	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	548	12.63	0.59	12	0.06	434.00	9282.00	7770	20220719	-29.47	5010	20221013	9.38	6770	-19.05	20230522	5010	9.38	20230427	7770	-29.47	20220719	5010	9.38	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
83	20230717	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	10	2	0.18	31436100	5770	15.86	5460	5500	5400	7090	3830	5460	5448.20	0.90	0	160	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	547	12.60	0.59	12	0.06	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
84	20230717	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-30	5	-0.55	27833090	5107	14.03	5460	5500	5400	7090	3830	5460	5449.99	0.90	0	244	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	543	12.51	0.59	12	0.05	434.00	9282.00	7770	20220719	-30.12	5010	20221013	8.38	6770	-19.79	20230522	5010	8.38	20230427	7770	-30.12	20220719	5010	8.38	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
85	20230717	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-20	5	-0.37	25888130	4749	13.05	5460	5500	5400	7090	3830	5460	5451.28	0.90	0	247	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	544	12.53	0.59	12	0.05	434.00	9282.00	7770	20220719	-29.99	5010	20221013	8.58	6770	-19.65	20230522	5010	8.58	20230427	7770	-29.99	20220719	5010	8.58	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
86	20230717	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	10	2	0.18	19986720	3666	10.07	5460	5500	5400	7090	3830	5460	5451.91	0.90	0	-12	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	547	12.60	0.59	12	0.04	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
87	20230717	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	30	2	0.55	15599070	2864	7.87	5460	5500	5400	7090	3830	5460	5446.60	0.90	0	122	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	549	12.65	0.59	12	0.03	434.00	9282.00	7770	20220719	-29.34	5010	20221013	9.58	6770	-18.91	20230522	5010	9.58	20230427	7770	-29.34	20220719	5010	9.58	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
88	20230717	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-20	5	-0.37	13173670	2420	6.65	5460	5460	5400	7090	3830	5460	5443.67	0.90	0	129	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	544	12.53	0.59	12	0.02	434.00	9282.00	7770	20220719	-29.99	5010	20221013	8.58	6770	-19.65	20230522	5010	8.58	20230427	7770	-29.99	20220719	5010	8.58	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
89	20230717	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	0	3	0.00	567840	104	0.29	5460	5460	5460	7090	3830	5460	5460.00	0.90	0	-9	5646	5552	5476	5382	5306	5515	5345	50	1630	500	4040	10	1	10000000	546	12.58	0.59	12	0.00	434.00	9282.00	7770	20220719	-29.73	5010	20221013	8.98	6770	-19.35	20230522	5010	8.98	20230427	7770	-29.73	20220719	5010	8.98	20221013	1.88	N	005670	500	50 억		90227	N	N	0	N	00	N
90	20230714	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-80	5	-1.44	200001760	36389	273.31	5550	5570	5400	7200	3880	5540	5496.17	1.06	0	-14966	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	546	12.58	0.59	12	0.36	434.00	9282.00	7770	20220719	-29.73	5010	20221013	8.98	6770	-19.35	20230522	5010	8.98	20230427	7770	-29.73	20220719	5010	8.98	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
91	20230714	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	0	3	0.00	195671950	35598	267.37	5550	5570	5400	7200	3880	5540	5496.67	1.06	0	-14586	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	554	12.76	0.60	12	0.36	434.00	9282.00	7770	20220719	-28.70	5010	20221013	10.58	6770	-18.17	20230522	5010	10.58	20230427	7770	-28.70	20220719	5010	10.58	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
92	20230714	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	20	2	0.36	190007980	34573	259.67	5550	5570	5400	7200	3880	5540	5495.81	1.06	0	-14429	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	556	12.81	0.60	12	0.35	434.00	9282.00	7770	20220719	-28.44	5010	20221013	10.98	6770	-17.87	20230522	5010	10.98	20230427	7770	-28.44	20220719	5010	10.98	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
93	20230714	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-70	5	-1.26	132013960	24121	181.17	5550	5560	5400	7200	3880	5540	5472.89	1.06	0	-6923	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	547	12.60	0.59	12	0.24	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
94	20230714	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-130	5	-2.35	122632440	22401	168.25	5550	5560	5400	7200	3880	5540	5474.32	1.06	0	-5688	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	541	12.47	0.58	12	0.22	434.00	9282.00	7770	20220719	-30.37	5010	20221013	7.98	6770	-20.09	20230522	5010	7.98	20230427	7770	-30.37	20220719	5010	7.98	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
95	20230714	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-140	5	-2.53	101815720	18555	139.36	5550	5560	5400	7200	3880	5540	5487.14	1.06	0	-6533	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	540	12.44	0.58	12	0.19	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
96	20230714	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-80	5	-1.44	77114760	14006	105.20	5550	5560	5460	7200	3880	5540	5505.75	1.06	0	-5834	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	546	12.58	0.59	12	0.14	434.00	9282.00	7770	20220719	-29.73	5010	20221013	8.98	6770	-19.35	20230522	5010	8.98	20230427	7770	-29.73	20220719	5010	8.98	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
97	20230714	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	10	2	0.18	1708850	308	2.31	5550	5550	5540	7200	3880	5540	5549.23	1.06	0	-209	5653	5596	5503	5446	5353	5625	5475	50	1660	500	4090	10	1	10000000	555	12.79	0.60	12	0.00	434.00	9282.00	7770	20220719	-28.57	5010	20221013	10.78	6770	-18.02	20230522	5010	10.78	20230427	7770	-28.57	20220719	5010	10.78	20221013	1.87	N	005670	500	50 억		105585	N	N	0	N	00	N
98	20230713	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	130	2	2.40	67967740	12463	89.68	5440	5560	5410	7030	3790	5410	5453.55	1.01	0	4186	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	554	12.76	0.60	12	0.12	434.00	9282.00	7770	20220719	-28.70	5010	20221013	10.58	6770	-18.17	20230522	5010	10.58	20230427	7770	-28.70	20220719	5010	10.58	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
99	20230713	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	60	2	1.11	63079180	11573	83.28	5440	5560	5410	7030	3790	5410	5450.55	1.01	0	4454	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	547	12.60	0.59	12	0.12	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
100	20230713	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	130	2	2.40	56625520	10391	74.77	5440	5560	5410	7030	3790	5410	5449.48	1.01	0	3950	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	554	12.76	0.60	12	0.10	434.00	9282.00	7770	20220719	-28.70	5010	20221013	10.58	6770	-18.17	20230522	5010	10.58	20230427	7770	-28.70	20220719	5010	10.58	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
101	20230713	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	70	2	1.29	44507980	8178	58.85	5440	5480	5410	7030	3790	5410	5442.40	1.01	0	4012	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	548	12.63	0.59	12	0.08	434.00	9282.00	7770	20220719	-29.47	5010	20221013	9.38	6770	-19.05	20230522	5010	9.38	20230427	7770	-29.47	20220719	5010	9.38	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
102	20230713	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	30	2	0.55	22275570	4103	29.52	5440	5460	5410	7030	3790	5410	5429.09	1.01	0	732	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	544	12.53	0.59	12	0.04	434.00	9282.00	7770	20220719	-29.99	5010	20221013	8.58	6770	-19.65	20230522	5010	8.58	20230427	7770	-29.99	20220719	5010	8.58	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
103	20230713	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	10	2	0.18	18382730	3386	24.36	5440	5460	5410	7030	3790	5410	5429.04	1.01	0	432	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	542	12.49	0.58	12	0.03	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
104	20230713	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	20	2	0.37	12465660	2298	16.54	5440	5460	5410	7030	3790	5410	5424.57	1.01	0	432	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	543	12.51	0.59	12	0.02	434.00	9282.00	7770	20220719	-30.12	5010	20221013	8.38	6770	-19.79	20230522	5010	8.38	20230427	7770	-30.12	20220719	5010	8.38	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
105	20230713	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	0	3	0.00	602170	111	0.80	5440	5440	5410	7030	3790	5410	5424.95	1.01	0	0	5610	5510	5440	5340	5270	5475	5305	50	1620	500	4000	10	1	10000000	541	12.47	0.58	12	0.00	434.00	9282.00	7770	20220719	-30.37	5010	20221013	7.98	6770	-20.09	20230522	5010	7.98	20230427	7770	-30.37	20220719	5010	7.98	20221013	1.88	N	005670	500	50 억		101399	N	N	0	N	00	N
106	20230712	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	50	2	0.93	75518240	13897	104.07	5540	5540	5370	6960	3760	5360	5434.14	1.03	0	-1550	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	541	12.47	0.58	12	0.14	434.00	9282.00	7770	20220719	-30.37	5010	20221013	7.98	6770	-20.09	20230522	5010	7.98	20230427	7770	-30.37	20220719	5010	7.98	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
107	20230712	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	50	2	0.93	71196680	13098	98.08	5540	5540	5370	6960	3760	5360	5435.69	1.03	0	-1630	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	541	12.47	0.58	12	0.13	434.00	9282.00	7770	20220719	-30.37	5010	20221013	7.98	6770	-20.09	20230522	5010	7.98	20230427	7770	-30.37	20220719	5010	7.98	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
108	20230712	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	30	2	0.56	61566680	11312	84.71	5540	5540	5370	6960	3760	5360	5442.60	1.03	0	-1630	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	539	12.42	0.58	12	0.11	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7770	-30.63	20220719	5010	7.58	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
109	20230712	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	60751690	11161	83.58	5540	5540	5370	6960	3760	5360	5443.21	1.03	0	-1609	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	540	12.44	0.58	12	0.11	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
110	20230712	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	57582790	10574	79.18	5540	5540	5370	6960	3760	5360	5445.70	1.03	0	-2083	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	540	12.44	0.58	12	0.11	434.00	9282.00	7770	20220719	-30.50	5010	20221013	7.78	6770	-20.24	20230522	5010	7.78	20230427	7770	-30.50	20220719	5010	7.78	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
111	20230712	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	60	2	1.12	49385430	9056	67.81	5540	5540	5380	6960	3760	5360	5453.34	1.03	0	-2057	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	542	12.49	0.58	12	0.09	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
112	20230712	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	20	2	0.37	34147300	6240	46.73	5540	5540	5380	6960	3760	5360	5472.32	1.03	0	-2094	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	538	12.40	0.58	12	0.06	434.00	9282.00	7770	20220719	-30.76	5010	20221013	7.39	6770	-20.53	20230522	5010	7.39	20230427	7770	-30.76	20220719	5010	7.39	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
113	20230712	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	110	2	2.05	19732050	3579	26.80	5540	5540	5460	6960	3760	5360	5513.29	1.03	0	-709	5506	5432	5366	5292	5226	5470	5330	50	1600	500	3960	10	1	10000000	547	12.60	0.59	12	0.04	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	1.91	N	005670	500	50 억		102949	N	N	0	N	00	N
114	20230711	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	30	2	0.56	71817400	13353	35.13	5340	5440	5300	6920	3740	5330	5378.39	1.02	0	667	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	536	12.35	0.58	12	0.13	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7770	-31.02	20220719	5010	6.99	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
115	20230711	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	30	2	0.56	68178220	12674	33.34	5340	5440	5300	6920	3740	5330	5379.38	1.02	0	691	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	536	12.35	0.58	12	0.13	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7770	-31.02	20220719	5010	6.99	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
116	20230711	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	20	2	0.38	59716000	11094	29.18	5340	5440	5300	6920	3740	5330	5382.73	1.02	0	936	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	535	12.33	0.58	12	0.11	434.00	9282.00	7770	20220719	-31.15	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7770	-31.15	20220719	5010	6.79	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
117	20230711	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	30	2	0.56	58377290	10844	28.53	5340	5440	5300	6920	3740	5330	5383.37	1.02	0	962	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	536	12.35	0.58	12	0.11	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7770	-31.02	20220719	5010	6.99	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
118	20230711	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	50	2	0.94	49447720	9181	24.15	5340	5440	5300	6920	3740	5330	5385.88	1.02	0	1467	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	538	12.40	0.58	12	0.09	434.00	9282.00	7770	20220719	-30.76	5010	20221013	7.39	6770	-20.53	20230522	5010	7.39	20230427	7770	-30.76	20220719	5010	7.39	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
119	20230711	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	60	2	1.13	46226280	8585	22.58	5340	5440	5300	6920	3740	5330	5384.54	1.02	0	1595	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	539	12.42	0.58	12	0.09	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7770	-30.63	20220719	5010	7.58	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
120	20230711	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	90	2	1.69	29214250	5437	14.30	5340	5440	5300	6920	3740	5330	5373.23	1.02	0	710	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	542	12.49	0.58	12	0.05	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
121	20230711	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	0	3	0.00	3662720	686	1.80	5340	5340	5330	6920	3740	5330	5339.24	1.02	0	37	5523	5426	5313	5216	5103	5370	5160	50	1590	500	3940	10	1	10000000	533	12.28	0.57	12	0.01	434.00	9282.00	7770	20220719	-31.40	5010	20221013	6.39	6770	-21.27	20230522	5010	6.39	20230427	7770	-31.40	20220719	5010	6.39	20221013	1.95	N	005670	500	50 억		102272	N	N	0	N	00	N
122	20230710	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-80	5	-1.48	201740030	38011	244.81	5410	5410	5200	7030	3790	5410	5307.34	0.95	0	7183	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	533	12.28	0.57	12	0.38	434.00	9282.00	7770	20220719	-31.40	5010	20221013	6.39	6770	-21.27	20230522	5010	6.39	20230427	7770	-31.40	20220719	5010	6.39	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
123	20230710	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	183058260	34510	222.26	5410	5410	5200	7030	3790	5410	5304.50	0.95	0	7066	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	536	12.35	0.58	12	0.35	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7770	-31.02	20220719	5010	6.99	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
124	20230710	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-20	5	-0.37	170488250	32181	207.26	5410	5410	5200	7030	3790	5410	5297.79	0.95	0	8632	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	539	12.42	0.58	12	0.32	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7770	-30.63	20220719	5010	7.58	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
125	20230710	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-30	5	-0.55	169003940	31904	205.47	5410	5410	5200	7030	3790	5410	5297.26	0.95	0	8602	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	538	12.40	0.58	12	0.32	434.00	9282.00	7770	20220719	-30.76	5010	20221013	7.39	6770	-20.53	20230522	5010	7.39	20230427	7770	-30.76	20220719	5010	7.39	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
126	20230710	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-60	5	-1.11	162359720	30655	197.43	5410	5410	5200	7030	3790	5410	5296.35	0.95	0	8664	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	535	12.33	0.58	12	0.31	434.00	9282.00	7770	20220719	-31.15	5010	20221013	6.79	6770	-20.97	20230522	5010	6.79	20230427	7770	-31.15	20220719	5010	6.79	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
127	20230710	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-50	5	-0.92	138723270	26198	168.73	5410	5410	5200	7030	3790	5410	5295.19	0.95	0	6710	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	536	12.35	0.58	12	0.26	434.00	9282.00	7770	20220719	-31.02	5010	20221013	6.99	6770	-20.83	20230522	5010	6.99	20230427	7770	-31.02	20220719	5010	6.99	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
128	20230710	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-40	5	-0.74	108853380	20590	132.61	5410	5410	5200	7030	3790	5410	5286.71	0.95	0	6015	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	537	12.37	0.58	12	0.21	434.00	9282.00	7770	20220719	-30.89	5010	20221013	7.19	6770	-20.68	20230522	5010	7.19	20230427	7770	-30.89	20220719	5010	7.19	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
129	20230710	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-20	5	-0.37	3838510	710	4.57	5410	5410	5370	7030	3790	5410	5406.35	0.95	0	-46	5590	5500	5450	5360	5310	5475	5335	50	1620	500	4000	10	1	10000000	539	12.42	0.58	12	0.01	434.00	9282.00	7770	20220719	-30.63	5010	20221013	7.58	6770	-20.38	20230522	5010	7.58	20230427	7770	-30.63	20220719	5010	7.58	20221013	1.92	N	005670	500	50 억		95295	N	N	0	N	00	N
130	20230707	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-90	5	-1.64	83895990	15378	73.45	5440	5540	5400	7150	3850	5500	5455.59	0.95	0	496	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	541	12.47	0.58	12	0.15	434.00	9282.00	7770	20220719	-30.37	5010	20221013	7.98	6770	-20.09	20230522	5010	7.98	20230427	7770	-30.37	20220719	5010	7.98	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
131	20230707	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-80	5	-1.45	75275230	13785	65.84	5440	5540	5400	7150	3850	5500	5460.66	0.95	0	539	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	542	12.49	0.58	12	0.14	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
132	20230707	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-40	5	-0.73	63759310	11657	55.68	5440	5540	5410	7150	3850	5500	5469.62	0.95	0	466	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	546	12.58	0.59	12	0.12	434.00	9282.00	7770	20220719	-29.73	5010	20221013	8.98	6770	-19.35	20230522	5010	8.98	20230427	7770	-29.73	20220719	5010	8.98	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
133	20230707	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-30	5	-0.55	63355260	11583	55.32	5440	5540	5410	7150	3850	5500	5469.68	0.95	0	494	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	547	12.60	0.59	12	0.12	434.00	9282.00	7770	20220719	-29.60	5010	20221013	9.18	6770	-19.20	20230522	5010	9.18	20230427	7770	-29.60	20220719	5010	9.18	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
134	20230707	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-80	5	-1.45	57915360	10581	50.54	5440	5540	5410	7150	3850	5500	5473.52	0.95	0	436	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	542	12.49	0.58	12	0.11	434.00	9282.00	7770	20220719	-30.24	5010	20221013	8.18	6770	-19.94	20230522	5010	8.18	20230427	7770	-30.24	20220719	5010	8.18	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
135	20230707	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-10	5	-0.18	49677480	9067	43.31	5440	5540	5410	7150	3850	5500	5478.93	0.95	0	-275	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	549	12.65	0.59	12	0.09	434.00	9282.00	7770	20220719	-29.34	5010	20221013	9.58	6770	-18.91	20230522	5010	9.58	20230427	7770	-29.34	20220719	5010	9.58	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
136	20230707	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	30	2	0.55	25516770	4657	22.24	5440	5530	5440	7150	3850	5500	5479.23	0.95	0	-74	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	553	12.74	0.60	12	0.05	434.00	9282.00	7770	20220719	-28.83	5010	20221013	10.38	6770	-18.32	20230522	5010	10.38	20230427	7770	-28.83	20220719	5010	10.38	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
137	20230707	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-60	5	-1.09	4423010	811	3.87	5440	5490	5440	7150	3850	5500	5453.77	0.95	0	-154	5660	5580	5540	5460	5420	5560	5440	50	1650	500	4070	10	1	10000000	544	12.53	0.59	12	0.01	434.00	9282.00	7770	20220719	-29.99	5010	20221013	8.58	6770	-19.65	20230522	5010	8.58	20230427	7770	-29.99	20220719	5010	8.58	20221013	1.99	N	005670	500	50 억		94777	N	N	0	N	00	N
138	20230706	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-120	5	-2.14	115904040	20928	64.74	5620	5620	5500	7300	3940	5620	5538.23	1.00	0	-5303	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	550	12.67	0.59	12	0.21	434.00	9282.00	7770	20220719	-29.21	5010	20221013	9.78	6770	-18.76	20230522	5010	9.78	20230427	7770	-29.21	20220719	5010	9.78	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
139	20230706	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-120	5	-2.14	110233810	19898	61.56	5620	5620	5500	7300	3940	5620	5539.94	1.00	0	-5286	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	550	12.67	0.59	12	0.20	434.00	9282.00	7770	20220719	-29.21	5010	20221013	9.78	6770	-18.76	20230522	5010	9.78	20230427	7770	-29.21	20220719	5010	9.78	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
140	20230706	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-70	5	-1.25	84355430	15202	47.03	5620	5620	5500	7300	3940	5620	5548.97	1.00	0	-5297	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	555	12.79	0.60	12	0.15	434.00	9282.00	7770	20220719	-28.57	5010	20221013	10.78	6770	-18.02	20230522	5010	10.78	20230427	7770	-28.57	20220719	5010	10.78	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
141	20230706	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-60	5	-1.07	63527700	11444	35.40	5620	5620	5500	7300	3940	5620	5551.18	1.00	0	-4698	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	556	12.81	0.60	12	0.11	434.00	9282.00	7770	20220719	-28.44	5010	20221013	10.98	6770	-17.87	20230522	5010	10.98	20230427	7770	-28.44	20220719	5010	10.98	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
142	20230706	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-30	5	-0.53	49742220	8972	27.76	5620	5620	5500	7300	3940	5620	5544.16	1.00	0	-4350	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	559	12.88	0.60	12	0.09	434.00	9282.00	7770	20220719	-28.06	5010	20221013	11.58	6770	-17.43	20230522	5010	11.58	20230427	7770	-28.06	20220719	5010	11.58	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
143	20230706	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-60	5	-1.07	35817650	6466	20.00	5620	5620	5500	7300	3940	5620	5539.38	1.00	0	-3058	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	556	12.81	0.60	12	0.06	434.00	9282.00	7770	20220719	-28.44	5010	20221013	10.98	6770	-17.87	20230522	5010	10.98	20230427	7770	-28.44	20220719	5010	10.98	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
144	20230706	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-80	5	-1.42	28963460	5230	16.18	5620	5620	5500	7300	3940	5620	5537.95	1.00	0	-1998	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	554	12.76	0.60	12	0.05	434.00	9282.00	7770	20220719	-28.70	5010	20221013	10.58	6770	-18.17	20230522	5010	10.58	20230427	7770	-28.70	20220719	5010	10.58	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
145	20230706	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-30	5	-0.53	1445000	258	0.80	5620	5620	5590	7300	3940	5620	5600.78	1.00	0	-240	5826	5722	5666	5562	5506	5695	5535	50	1680	500	4150	10	1	10000000	559	12.88	0.60	12	0.00	434.00	9282.00	7770	20220719	-28.06	5010	20221013	11.58	6770	-17.43	20230522	5010	11.58	20230427	7770	-28.06	20220719	5010	11.58	20221013	2.00	N	005670	500	50 억		100246	N	N	0	N	00	N
146	20230705	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-60	5	-1.06	183431040	32108	232.60	5690	5770	5610	7380	3980	5680	5713.06	1.04	0	-3776	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	562	12.95	0.61	12	0.32	434.00	9282.00	7770	20220719	-27.67	5010	20221013	12.18	6770	-16.99	20230522	5010	12.18	20230427	7770	-27.67	20220719	5010	12.18	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
147	20230705	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-70	5	-1.23	175167670	30640	221.96	5690	5770	5610	7380	3980	5680	5717.07	1.04	0	-3453	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	561	12.93	0.60	12	0.31	434.00	9282.00	7770	20220719	-27.80	5010	20221013	11.98	6770	-17.13	20230522	5010	11.98	20230427	7770	-27.80	20220719	5010	11.98	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
148	20230705	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	10	2	0.18	153761640	26859	194.57	5690	5770	5680	7380	3980	5680	5724.92	1.04	0	-902	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	569	13.11	0.61	12	0.27	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
149	20230705	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	50	2	0.88	133568530	23316	168.91	5690	5770	5680	7380	3980	5680	5728.81	1.04	0	700	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	573	13.20	0.62	12	0.23	434.00	9282.00	7770	20220719	-26.25	5010	20221013	14.37	6770	-15.36	20230522	5010	14.37	20230427	7770	-26.25	20220719	5010	14.37	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
150	20230705	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	20	2	0.35	129714040	22641	164.02	5690	5770	5680	7380	3980	5680	5729.36	1.04	0	738	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	570	13.13	0.61	12	0.23	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
151	20230705	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	20	2	0.35	101229270	17691	128.16	5690	5770	5680	7380	3980	5680	5722.29	1.04	0	957	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	570	13.13	0.61	12	0.18	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
152	20230705	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	20	2	0.35	70549700	12321	89.26	5690	5770	5680	7380	3980	5680	5726.30	1.04	0	1091	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	570	13.13	0.61	12	0.12	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
153	20230705	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	20	2	0.35	2292710	403	2.92	5690	5710	5690	7380	3980	5680	5691.65	1.04	0	-34	5753	5716	5673	5636	5593	5695	5615	50	1700	500	4200	10	1	10000000	570	13.13	0.61	12	0.00	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.02	N	005670	500	50 억		104312	N	N	0	N	00	N
154	20230704	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-10	5	-0.18	77650510	13705	63.45	5700	5710	5630	7390	3990	5690	5665.85	1.06	0	-1245	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	568	13.09	0.61	12	0.14	434.00	9282.00	7770	20220719	-26.90	5010	20221013	13.37	6770	-16.10	20230522	5010	13.37	20230427	7770	-26.90	20220719	5010	13.37	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
155	20230704	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-20	5	-0.35	69772410	12314	57.01	5700	5710	5630	7390	3990	5690	5666.10	1.06	0	-953	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	567	13.06	0.61	12	0.12	434.00	9282.00	7770	20220719	-27.03	5010	20221013	13.17	6770	-16.25	20230522	5010	13.17	20230427	7770	-27.03	20220719	5010	13.17	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
156	20230704	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-10	5	-0.18	66130190	11671	54.04	5700	5710	5630	7390	3990	5690	5666.20	1.06	0	-814	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	568	13.09	0.61	12	0.12	434.00	9282.00	7770	20220719	-26.90	5010	20221013	13.37	6770	-16.10	20230522	5010	13.37	20230427	7770	-26.90	20220719	5010	13.37	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
157	20230704	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-50	5	-0.88	50452360	8892	41.17	5700	5710	5630	7390	3990	5690	5673.90	1.06	0	-1582	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	564	13.00	0.61	12	0.09	434.00	9282.00	7770	20220719	-27.41	5010	20221013	12.57	6770	-16.69	20230522	5010	12.57	20230427	7770	-27.41	20220719	5010	12.57	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
158	20230704	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-10	5	-0.18	47225530	8323	38.54	5700	5710	5630	7390	3990	5690	5674.10	1.06	0	-1391	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	568	13.09	0.61	12	0.08	434.00	9282.00	7770	20220719	-26.90	5010	20221013	13.37	6770	-16.10	20230522	5010	13.37	20230427	7770	-26.90	20220719	5010	13.37	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
159	20230704	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-30	5	-0.53	42846510	7551	34.96	5700	5710	5630	7390	3990	5690	5674.28	1.06	0	-1310	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	566	13.04	0.61	12	0.08	434.00	9282.00	7770	20220719	-27.16	5010	20221013	12.97	6770	-16.40	20230522	5010	12.97	20230427	7770	-27.16	20220719	5010	12.97	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
160	20230704	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	0	3	0.00	22624850	3980	18.43	5700	5710	5670	7390	3990	5690	5684.64	1.06	0	-854	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	569	13.11	0.61	12	0.04	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
161	20230704	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	0	3	0.00	3853860	677	3.13	5700	5700	5690	7390	3990	5690	5692.56	1.06	0	-430	5803	5746	5673	5616	5543	5710	5580	50	1700	500	4210	10	1	10000000	569	13.11	0.61	12	0.01	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.04	N	005670	500	50 억		105553	N	N	0	N	00	N
162	20230703	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	30	2	0.53	122160840	21598	96.37	5730	5730	5600	7350	3970	5660	5656.12	1.03	0	2938	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	569	13.11	0.61	12	0.22	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
163	20230703	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	40	2	0.71	118100800	20880	93.16	5730	5730	5600	7350	3970	5660	5656.17	1.03	0	2960	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	570	13.13	0.61	12	0.21	434.00	9282.00	7770	20220719	-26.64	5010	20221013	13.77	6770	-15.81	20230522	5010	13.77	20230427	7770	-26.64	20220719	5010	13.77	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
164	20230703	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-20	5	-0.35	110413780	19522	87.11	5730	5730	5600	7350	3970	5660	5655.86	1.03	0	2804	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	564	13.00	0.61	12	0.20	434.00	9282.00	7770	20220719	-27.41	5010	20221013	12.57	6770	-16.69	20230522	5010	12.57	20230427	7770	-27.41	20220719	5010	12.57	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
165	20230703	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-20	5	-0.35	95358620	16850	75.18	5730	5730	5600	7350	3970	5660	5659.27	1.03	0	2524	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	564	13.00	0.61	12	0.17	434.00	9282.00	7770	20220719	-27.41	5010	20221013	12.57	6770	-16.69	20230522	5010	12.57	20230427	7770	-27.41	20220719	5010	12.57	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
166	20230703	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	0	3	0.00	91629120	16189	72.23	5730	5730	5600	7350	3970	5660	5659.96	1.03	0	2273	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	566	13.04	0.61	12	0.16	434.00	9282.00	7770	20220719	-27.16	5010	20221013	12.97	6770	-16.40	20230522	5010	12.97	20230427	7770	-27.16	20220719	5010	12.97	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
167	20230703	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	10	2	0.18	86693350	15313	68.33	5730	5730	5600	7350	3970	5660	5661.42	1.03	0	2273	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	567	13.06	0.61	12	0.15	434.00	9282.00	7770	20220719	-27.03	5010	20221013	13.17	6770	-16.25	20230522	5010	13.17	20230427	7770	-27.03	20220719	5010	13.17	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
168	20230703	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	30	2	0.53	63229810	11150	49.75	5730	5730	5650	7350	3970	5660	5670.83	1.03	0	2126	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	569	13.11	0.61	12	0.11	434.00	9282.00	7770	20220719	-26.77	5010	20221013	13.57	6770	-15.95	20230522	5010	13.57	20230427	7770	-26.77	20220719	5010	13.57	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N
169	20230703	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	0	3	0.00	5336490	936	4.18	5730	5730	5660	7350	3970	5660	5701.38	1.03	0	-72	5793	5726	5593	5526	5393	5760	5560	50	1690	500	4180	10	1	10000000	566	13.04	0.61	12	0.01	434.00	9282.00	7770	20220719	-27.16	5010	20221013	12.97	6770	-16.40	20230522	5010	12.97	20230427	7770	-27.16	20220719	5010	12.97	20221013	2.08	N	005670	500	50 억		102599	N	N	0	N	00	N