KissMeData/222980/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	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	172218040	34164	69.50	5040	5070	5000	6550	3530	5040	5040.92	1.17	0	10846	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	556	-17.26	1.48	12	0.31	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
3	20230731	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	159482890	31639	64.37	5040	5070	5000	6550	3530	5040	5040.71	1.17	0	11090	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	557	-17.29	1.48	12	0.29	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
4	20230731	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	143434600	28461	57.90	5040	5070	5000	6550	3530	5040	5039.69	1.17	0	9086	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	557	-17.29	1.48	12	0.26	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
5	20230731	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	110819330	21978	44.71	5040	5070	5000	6550	3530	5040	5042.28	1.17	0	6627	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	557	-17.29	1.48	12	0.20	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
6	20230731	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	102910310	20412	41.53	5040	5070	5000	6550	3530	5040	5041.66	1.17	0	5699	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	558	-17.33	1.49	12	0.19	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
7	20230731	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	20	2	0.40	94681940	18784	38.21	5040	5070	5000	6550	3530	5040	5040.56	1.17	0	4311	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	558	-17.33	1.49	12	0.17	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
8	20230731	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	65506620	12995	26.44	5040	5070	5000	6550	3530	5040	5040.91	1.17	0	3593	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	559	-17.36	1.49	12	0.12	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
9	20230731	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	10	2	0.20	126020	25	0.05	5040	5050	5040	6550	3530	5040	5040.80	1.17	0	4	5260	5150	4950	4840	4640	5205	4895	55	1510	500	3120	10	1	11031483	557	-17.29	1.48	12	0.00	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	3.93	N	222980	500	55 억		129097	N	N	0	N	00	N
10	20230728	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	215	2	4.46	244677315	49149	67.97	4750	5060	4750	6270	3380	4825	4978.03	1.04	0	14245	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	10	1	11031483	556	-17.26	1.48	12	0.45	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
11	20230728	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	215	2	4.46	233729785	46970	64.95	4750	5060	4750	6270	3380	4825	4976.15	1.04	0	13788	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	10	1	11031483	556	-17.26	1.48	12	0.43	-292.00	3402.00	8680	20220830	-41.94	4630	20230102	8.86	6580	-23.40	20230615	4630	8.86	20230102	8680	-41.94	20220830	4630	8.86	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
12	20230728	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	205	2	4.25	211551815	42559	58.85	4750	5060	4750	6270	3380	4825	4970.79	1.04	0	13827	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	10	1	11031483	555	-17.23	1.48	12	0.39	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
13	20230728	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	175	2	3.63	192240130	38709	53.53	4750	5060	4750	6270	3380	4825	4966.29	1.04	0	10045	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	10	1	11031483	552	-17.12	1.47	12	0.35	-292.00	3402.00	8680	20220830	-42.40	4630	20230102	7.99	6580	-24.01	20230615	4630	7.99	20230102	8680	-42.40	20220830	4630	7.99	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
14	20230728	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	205	2	4.25	175957610	35459	49.03	4750	5060	4750	6270	3380	4825	4962.28	1.04	0	7576	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	10	1	11031483	555	-17.23	1.48	12	0.32	-292.00	3402.00	8680	20220830	-42.05	4630	20230102	8.64	6580	-23.56	20230615	4630	8.64	20230102	8680	-42.05	20220830	4630	8.64	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
15	20230728	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	170	2	3.52	159210765	32111	44.40	4750	5060	4750	6270	3380	4825	4958.14	1.04	0	5598	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	5	1	11031483	551	-17.11	1.47	12	0.29	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
16	20230728	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	145	2	3.01	70435440	14352	19.85	4750	4970	4750	6270	3380	4825	4907.71	1.04	0	-1140	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	5	1	11031483	548	-17.02	1.46	12	0.13	-292.00	3402.00	8680	20220830	-42.74	4630	20230102	7.34	6580	-24.47	20230615	4630	7.34	20230102	8680	-42.74	20220830	4630	7.34	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
17	20230728	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	5	2	0.10	4414780	924	1.28	4750	4840	4750	6270	3380	4825	4777.90	1.04	0	310	5115	4970	4815	4670	4515	5042	4742	55	1445	500	2990	5	1	11031483	533	-16.54	1.42	12	0.01	-292.00	3402.00	8680	20220830	-44.35	4630	20230102	4.32	6580	-26.60	20230615	4630	4.32	20230102	8680	-44.35	20220830	4630	4.32	20230102	4.07	N	222980	500	55 억		114852	N	N	0	N	00	N
18	20230727	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	75	2	1.58	342977140	70842	53.43	4660	4960	4660	6170	3325	4750	4841.59	0.90	20093	15181	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	532	-16.52	1.42	12	0.64	-292.00	3402.00	8680	20220830	-44.41	4630	20230102	4.21	6580	-26.67	20230615	4630	4.21	20230102	8680	-44.41	20220830	4630	4.21	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
19	20230727	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	135	2	2.84	321400425	66378	50.06	4660	4960	4660	6170	3325	4750	4841.97	0.90	20093	14653	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	539	-16.73	1.44	12	0.60	-292.00	3402.00	8680	20220830	-43.72	4630	20230102	5.51	6580	-25.76	20230615	4630	5.51	20230102	8680	-43.72	20220830	4630	5.51	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
20	20230727	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	120	2	2.53	256971370	53109	40.05	4660	4960	4660	6170	3325	4750	4838.57	0.90	20093	9161	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	537	-16.68	1.43	12	0.48	-292.00	3402.00	8680	20220830	-43.89	4630	20230102	5.18	6580	-25.99	20230615	4630	5.18	20230102	8680	-43.89	20220830	4630	5.18	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
21	20230727	130945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	125	2	2.63	233049310	48181	36.34	4660	4960	4660	6170	3325	4750	4836.95	0.90	20093	8431	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	538	-16.70	1.43	12	0.44	-292.00	3402.00	8680	20220830	-43.84	4630	20230102	5.29	6580	-25.91	20230615	4630	5.29	20230102	8680	-43.84	20220830	4630	5.29	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
22	20230727	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	145	2	3.05	212187700	43882	33.09	4660	4960	4660	6170	3325	4750	4835.42	0.90	20093	7819	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	540	-16.76	1.44	12	0.40	-292.00	3402.00	8680	20220830	-43.61	4630	20230102	5.72	6580	-25.61	20230615	4630	5.72	20230102	8680	-43.61	20220830	4630	5.72	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
23	20230727	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	180	2	3.79	174119640	36088	27.22	4660	4960	4660	6170	3325	4750	4824.86	0.90	20093	7377	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	544	-16.88	1.45	12	0.33	-292.00	3402.00	8680	20220830	-43.20	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8680	-43.20	20220830	4630	6.48	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
24	20230727	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	130	2	2.74	106886045	22360	16.86	4660	4880	4660	6170	3325	4750	4780.23	0.90	20093	4400	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	538	-16.71	1.43	12	0.20	-292.00	3402.00	8680	20220830	-43.78	4630	20230102	5.40	6580	-25.84	20230615	4630	5.40	20230102	8680	-43.78	20220830	4630	5.40	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
25	20230727	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	40	2	0.84	54387435	11464	8.65	4660	4815	4660	6170	3325	4750	4744.19	0.90	20093	2309	5143	4946	4798	4601	4453	4872	4527	55	1422	500	2940	5	1	11031483	528	-16.40	1.41	12	0.10	-292.00	3402.00	8680	20220830	-44.82	4630	20230102	3.46	6580	-27.20	20230615	4630	3.46	20230102	8680	-44.82	20220830	4630	3.46	20230102	4.15	N	222980	500	55 억		99673	N	N	0	N	00	N
26	20230726	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-220	5	-4.43	626785500	131921	156.00	4935	4995	4650	6460	3480	4970	4751.15	0.72	0	20086	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	524	-16.27	1.40	12	1.20	-292.00	3402.00	8680	20220830	-45.28	4630	20230102	2.59	6580	-27.81	20230615	4630	2.59	20230102	8680	-45.28	20220830	4630	2.59	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
27	20230726	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-235	5	-4.73	610841245	128556	152.02	4935	4995	4650	6460	3480	4970	4751.49	0.72	0	19507	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	522	-16.22	1.39	12	1.17	-292.00	3402.00	8680	20220830	-45.45	4630	20230102	2.27	6580	-28.04	20230615	4630	2.27	20230102	8680	-45.45	20220830	4630	2.27	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
28	20230726	140943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-270	5	-5.43	562505110	118361	139.97	4935	4995	4650	6460	3480	4970	4752.38	0.72	0	17004	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	518	-16.10	1.38	12	1.07	-292.00	3402.00	8680	20220830	-45.85	4630	20230102	1.51	6580	-28.57	20230615	4630	1.51	20230102	8680	-45.85	20220830	4630	1.51	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
29	20230726	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-290	5	-5.84	497703710	104530	123.61	4935	4995	4665	6460	3480	4970	4761.27	0.72	0	17474	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	516	-16.03	1.38	12	0.95	-292.00	3402.00	8680	20220830	-46.08	4630	20230102	1.08	6580	-28.88	20230615	4630	1.08	20230102	8680	-46.08	20220830	4630	1.08	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
30	20230726	120943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-240	5	-4.83	410144850	85869	101.54	4935	4995	4700	6460	3480	4970	4776.31	0.72	0	18897	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	522	-16.20	1.39	12	0.78	-292.00	3402.00	8680	20220830	-45.51	4630	20230102	2.16	6580	-28.12	20230615	4630	2.16	20230102	8680	-45.51	20220830	4630	2.16	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
31	20230726	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	-235	5	-4.73	348426880	72801	86.09	4935	4995	4700	6460	3480	4970	4785.92	0.72	0	17006	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	522	-16.22	1.39	12	0.66	-292.00	3402.00	8680	20220830	-45.45	4630	20230102	2.27	6580	-28.04	20230615	4630	2.27	20230102	8680	-45.45	20220830	4630	2.27	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
32	20230726	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-185	5	-3.72	153638950	31765	37.56	4935	4995	4750	6460	3480	4970	4836.57	0.72	0	275	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	528	-16.39	1.41	12	0.29	-292.00	3402.00	8680	20220830	-44.87	4630	20230102	3.35	6580	-27.28	20230615	4630	3.35	20230102	8680	-44.87	20220830	4630	3.35	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
33	20230726	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-40	5	-0.80	13358405	2701	3.19	4935	4995	4930	6460	3480	4970	4945.36	0.72	0	584	5200	5085	5025	4910	4850	5055	4880	55	1490	500	3080	5	1	11031483	544	-16.88	1.45	12	0.02	-292.00	3402.00	8680	20220830	-43.20	4630	20230102	6.48	6580	-25.08	20230615	4630	6.48	20230102	8680	-43.20	20220830	4630	6.48	20230102	4.18	N	222980	500	55 억		79580	N	N	0	N	00	N
34	20230725	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-130	5	-2.55	413993100	82077	114.62	5050	5140	4965	6630	3570	5100	5044.73	0.87	0	-16745	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	5	1	11031483	548	-17.02	1.46	12	0.74	-292.00	3402.00	8680	20220830	-42.74	4630	20230102	7.34	6580	-24.47	20230615	4630	7.34	20230102	8680	-42.74	20220830	4630	7.34	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
35	20230725	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-105	5	-2.06	359008870	71024	99.18	5050	5140	4990	6630	3570	5100	5054.75	0.87	0	-16270	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	5	1	11031483	551	-17.11	1.47	12	0.64	-292.00	3402.00	8680	20220830	-42.45	4630	20230102	7.88	6580	-24.09	20230615	4630	7.88	20230102	8680	-42.45	20220830	4630	7.88	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
36	20230725	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	198644670	39171	54.70	5050	5140	5050	6630	3570	5100	5071.22	0.87	0	3202	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	10	1	11031483	558	-17.33	1.49	12	0.36	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
37	20230725	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	180479380	35577	49.68	5050	5140	5050	6630	3570	5100	5072.92	0.87	0	4084	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	10	1	11031483	558	-17.33	1.49	12	0.32	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
38	20230725	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	126671160	24938	34.82	5050	5140	5050	6630	3570	5100	5079.44	0.87	0	5023	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	10	1	11031483	558	-17.33	1.49	12	0.23	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
39	20230725	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	99464590	19570	27.33	5050	5140	5050	6630	3570	5100	5082.50	0.87	0	2235	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	10	1	11031483	562	-17.43	1.50	12	0.18	-292.00	3402.00	8680	20220830	-41.36	4630	20230102	9.94	6580	-22.64	20230615	4630	9.94	20230102	8680	-41.36	20220830	4630	9.94	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
40	20230725	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	75763910	14899	20.81	5050	5140	5050	6630	3570	5100	5085.17	0.87	0	3899	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	10	1	11031483	558	-17.33	1.49	12	0.14	-292.00	3402.00	8680	20220830	-41.71	4630	20230102	9.29	6580	-23.10	20230615	4630	9.29	20230102	8680	-41.71	20220830	4630	9.29	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
41	20230725	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	16248600	3217	4.49	5050	5100	5050	6630	3570	5100	5050.85	0.87	0	5	5413	5256	5153	4996	4893	5205	4945	55	1530	500	3160	10	1	11031483	557	-17.29	1.48	12	0.03	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	4.19	N	222980	500	55 억		96335	N	N	0	N	00	N
42	20230724	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-160	5	-3.04	365632740	71444	35.01	5310	5310	5050	6830	3690	5260	5117.75	1.04	0	-18704	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	563	-17.47	1.50	12	0.65	-292.00	3402.00	8680	20220830	-41.24	4630	20230102	10.15	6580	-22.49	20230615	4630	10.15	20230102	8680	-41.24	20220830	4630	10.15	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
43	20230724	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-190	5	-3.61	353964060	69152	33.89	5310	5310	5050	6830	3690	5260	5118.64	1.04	0	-18570	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	559	-17.36	1.49	12	0.63	-292.00	3402.00	8680	20220830	-41.59	4630	20230102	9.50	6580	-22.95	20230615	4630	9.50	20230102	8680	-41.59	20220830	4630	9.50	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
44	20230724	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-170	5	-3.23	326918830	63825	31.28	5310	5310	5050	6830	3690	5260	5122.11	1.04	0	-18553	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	562	-17.43	1.50	12	0.58	-292.00	3402.00	8680	20220830	-41.36	4630	20230102	9.94	6580	-22.64	20230615	4630	9.94	20230102	8680	-41.36	20220830	4630	9.94	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
45	20230724	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-180	5	-3.42	303437880	59200	29.01	5310	5310	5050	6830	3690	5260	5125.64	1.04	0	-18490	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	560	-17.40	1.49	12	0.54	-292.00	3402.00	8680	20220830	-41.47	4630	20230102	9.72	6580	-22.80	20230615	4630	9.72	20230102	8680	-41.47	20220830	4630	9.72	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
46	20230724	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-210	5	-3.99	278991390	54378	26.65	5310	5310	5050	6830	3690	5260	5130.59	1.04	0	-18706	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	557	-17.29	1.48	12	0.49	-292.00	3402.00	8680	20220830	-41.82	4630	20230102	9.07	6580	-23.25	20230615	4630	9.07	20230102	8680	-41.82	20220830	4630	9.07	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
47	20230724	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-140	5	-2.66	174790880	33921	16.62	5310	5310	5110	6830	3690	5260	5152.88	1.04	0	-10321	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	565	-17.53	1.50	12	0.31	-292.00	3402.00	8680	20220830	-41.01	4630	20230102	10.58	6580	-22.19	20230615	4630	10.58	20230102	8680	-41.01	20220830	4630	10.58	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
48	20230724	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-100	5	-1.90	113979670	22059	10.81	5310	5310	5110	6830	3690	5260	5167.04	1.04	0	-9417	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	569	-17.67	1.52	12	0.20	-292.00	3402.00	8680	20220830	-40.55	4630	20230102	11.45	6580	-21.58	20230615	4630	11.45	20230102	8680	-40.55	20220830	4630	11.45	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
49	20230724	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-70	5	-1.33	24725900	4743	2.32	5310	5310	5170	6830	3690	5260	5213.14	1.04	0	-2051	5740	5500	5350	5110	4960	5620	5230	55	1570	500	3260	10	1	11031483	573	-17.77	1.53	12	0.04	-292.00	3402.00	8680	20220830	-40.21	4630	20230102	12.10	6580	-21.12	20230615	4630	12.10	20230102	8680	-40.21	20220830	4630	12.10	20230102	4.17	N	222980	500	55 억		114971	N	N	0	N	00	N
50	20230721	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	60	2	1.15	1086119850	202173	307.82	5200	5590	5200	6760	3640	5200	5372.23	1.13	0	-9103	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	580	-18.01	1.55	12	1.83	-292.00	3402.00	8680	20220830	-39.40	4630	20230102	13.61	6580	-20.06	20230615	4630	13.61	20230102	8680	-39.40	20220830	4630	13.61	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
51	20230721	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	40	2	0.77	1065168510	198184	301.75	5200	5590	5200	6760	3640	5200	5374.64	1.13	0	-9008	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	578	-17.95	1.54	12	1.80	-292.00	3402.00	8680	20220830	-39.63	4630	20230102	13.17	6580	-20.36	20230615	4630	13.17	20230102	8680	-39.63	20220830	4630	13.17	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
52	20230721	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	1031134740	191680	291.84	5200	5590	5200	6760	3640	5200	5379.46	1.13	0	-8264	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	577	-17.91	1.54	12	1.74	-292.00	3402.00	8680	20220830	-39.75	4630	20230102	12.96	6580	-20.52	20230615	4630	12.96	20230102	8680	-39.75	20220830	4630	12.96	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
53	20230721	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	40	2	0.77	1018191720	189210	288.08	5200	5590	5200	6760	3640	5200	5381.28	1.13	0	-7730	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	578	-17.95	1.54	12	1.72	-292.00	3402.00	8680	20220830	-39.63	4630	20230102	13.17	6580	-20.36	20230615	4630	13.17	20230102	8680	-39.63	20220830	4630	13.17	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
54	20230721	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	50	2	0.96	956332250	177485	270.23	5200	5590	5200	6760	3640	5200	5388.24	1.13	0	-7470	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	579	-17.98	1.54	12	1.61	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
55	20230721	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	20	2	0.38	940303370	174422	265.57	5200	5590	5200	6760	3640	5200	5390.97	1.13	0	-7614	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	576	-17.88	1.53	12	1.58	-292.00	3402.00	8680	20220830	-39.86	4630	20230102	12.74	6580	-20.67	20230615	4630	12.74	20230102	8680	-39.86	20220830	4630	12.74	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
56	20230721	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	50	2	0.96	916771850	169923	258.72	5200	5590	5200	6760	3640	5200	5395.22	1.13	0	-7613	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	579	-17.98	1.54	12	1.54	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
57	20230721	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	60	2	1.15	6071460	1162	1.77	5200	5260	5200	6760	3640	5200	5225.01	1.13	0	-89	5500	5350	5240	5090	4980	5425	5165	55	1560	500	3220	10	1	11031483	580	-18.01	1.55	12	0.01	-292.00	3402.00	8680	20220830	-39.40	4630	20230102	13.61	6580	-20.06	20230615	4630	13.61	20230102	8680	-39.40	20220830	4630	13.61	20230102	4.25	N	222980	500	55 억		124147	N	N	0	N	00	N
58	20230720	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	20	2	0.39	344057280	65431	122.20	5130	5390	5130	6730	3630	5180	5259.45	1.08	0	5039	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	574	-17.81	1.53	12	0.59	-292.00	3402.00	8680	20220830	-40.09	4630	20230102	12.31	6580	-20.97	20230615	4630	12.31	20230102	8680	-40.09	20220830	4630	12.31	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
59	20230720	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	329730650	62678	117.05	5130	5390	5130	6730	3630	5180	5260.71	1.08	0	4710	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	575	-17.84	1.53	12	0.57	-292.00	3402.00	8680	20220830	-39.98	4630	20230102	12.53	6580	-20.82	20230615	4630	12.53	20230102	8680	-39.98	20220830	4630	12.53	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
60	20230720	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	50	2	0.97	293470800	55716	104.05	5130	5390	5130	6730	3630	5180	5267.26	1.08	0	2251	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	577	-17.91	1.54	12	0.51	-292.00	3402.00	8680	20220830	-39.75	4630	20230102	12.96	6580	-20.52	20230615	4630	12.96	20230102	8680	-39.75	20220830	4630	12.96	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
61	20230720	130917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	180	2	3.47	205817470	39059	72.94	5130	5390	5130	6730	3630	5180	5269.40	1.08	0	-4427	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	591	-18.36	1.58	12	0.35	-292.00	3402.00	8680	20220830	-38.25	4630	20230102	15.77	6580	-18.54	20230615	4630	15.77	20230102	8680	-38.25	20220830	4630	15.77	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
62	20230720	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	70	2	1.35	113176620	21677	40.48	5130	5310	5130	6730	3630	5180	5221.05	1.08	0	-3110	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	579	-17.98	1.54	12	0.20	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
63	20230720	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	0	3	0.00	53836110	10405	19.43	5130	5230	5130	6730	3630	5180	5174.06	1.08	0	-1393	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	571	-17.74	1.52	12	0.09	-292.00	3402.00	8680	20220830	-40.32	4630	20230102	11.88	6580	-21.28	20230615	4630	11.88	20230102	8680	-40.32	20220830	4630	11.88	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
64	20230720	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	20	2	0.39	29075810	5632	10.52	5130	5210	5130	6730	3630	5180	5162.61	1.08	0	-971	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	574	-17.81	1.53	12	0.05	-292.00	3402.00	8680	20220830	-40.09	4630	20230102	12.31	6580	-20.97	20230615	4630	12.31	20230102	8680	-40.09	20220830	4630	12.31	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
65	20230720	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-30	5	-0.58	9061830	1764	3.29	5130	5180	5130	6730	3630	5180	5137.09	1.08	0	143	5306	5242	5186	5122	5066	5215	5095	55	1550	500	3210	10	1	11031483	568	-17.64	1.51	12	0.02	-292.00	3402.00	8680	20220830	-40.67	4630	20230102	11.23	6580	-21.73	20230615	4630	11.23	20230102	8680	-40.67	20220830	4630	11.23	20230102	4.23	N	222980	500	55 억		119108	N	N	0	N	00	N
66	20230719	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-40	5	-0.77	275797390	53336	46.90	5220	5250	5130	6780	3660	5220	5170.94	0.95	0	13865	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	571	-17.74	1.52	12	0.48	-292.00	3402.00	8680	20220830	-40.32	4630	20230102	11.88	6580	-21.28	20230615	4630	11.88	20230102	8680	-40.32	20220830	4630	11.88	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
67	20230719	150929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-10	5	-0.19	260249020	50340	44.27	5220	5230	5130	6780	3660	5220	5169.83	0.95	0	13843	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	575	-17.84	1.53	12	0.46	-292.00	3402.00	8680	20220830	-39.98	4630	20230102	12.53	6580	-20.82	20230615	4630	12.53	20230102	8680	-39.98	20220830	4630	12.53	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
68	20230719	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-30	5	-0.57	233050720	45095	39.65	5220	5230	5130	6780	3660	5220	5167.99	0.95	0	13848	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	573	-17.77	1.53	12	0.41	-292.00	3402.00	8680	20220830	-40.21	4630	20230102	12.10	6580	-21.12	20230615	4630	12.10	20230102	8680	-40.21	20220830	4630	12.10	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
69	20230719	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-30	5	-0.57	207121520	40097	35.26	5220	5230	5130	6780	3660	5220	5165.51	0.95	0	13680	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	573	-17.77	1.53	12	0.36	-292.00	3402.00	8680	20220830	-40.21	4630	20230102	12.10	6580	-21.12	20230615	4630	12.10	20230102	8680	-40.21	20220830	4630	12.10	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
70	20230719	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-20	5	-0.38	194221980	37614	33.08	5220	5230	5130	6780	3660	5220	5163.56	0.95	0	13249	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	574	-17.81	1.53	12	0.34	-292.00	3402.00	8680	20220830	-40.09	4630	20230102	12.31	6580	-20.97	20230615	4630	12.31	20230102	8680	-40.09	20220830	4630	12.31	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
71	20230719	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-30	5	-0.57	190249590	36848	32.40	5220	5230	5130	6780	3660	5220	5163.09	0.95	0	13269	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	573	-17.77	1.53	12	0.33	-292.00	3402.00	8680	20220830	-40.21	4630	20230102	12.10	6580	-21.12	20230615	4630	12.10	20230102	8680	-40.21	20220830	4630	12.10	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
72	20230719	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-70	5	-1.34	164909500	31962	28.11	5220	5230	5130	6780	3660	5220	5159.55	0.95	0	12022	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	568	-17.64	1.51	12	0.29	-292.00	3402.00	8680	20220830	-40.67	4630	20230102	11.23	6580	-21.73	20230615	4630	11.23	20230102	8680	-40.67	20220830	4630	11.23	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
73	20230719	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-30	5	-0.57	27190670	5219	4.59	5220	5230	5190	6780	3660	5220	5209.94	0.95	0	-91	5580	5400	5280	5100	4980	5340	5040	55	1560	500	3230	10	1	11031483	573	-17.77	1.53	12	0.05	-292.00	3402.00	8680	20220830	-40.21	4630	20230102	12.10	6580	-21.12	20230615	4630	12.10	20230102	8680	-40.21	20220830	4630	12.10	20230102	4.36	N	222980	500	55 억		105243	N	N	0	N	00	N
74	20230718	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-10	5	-0.19	600060990	112952	227.09	5280	5460	5160	6790	3670	5230	5312.53	1.06	0	-11771	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	576	-17.88	1.53	12	1.02	-292.00	3402.00	8680	20220830	-39.86	4630	20230102	12.74	6580	-20.67	20230615	4630	12.74	20230102	8680	-39.86	20220830	4630	12.74	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
75	20230718	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	20	2	0.38	581952260	109485	220.12	5280	5460	5160	6790	3670	5230	5315.36	1.06	0	-11732	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	579	-17.98	1.54	12	0.99	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
76	20230718	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-20	5	-0.38	565673300	106373	213.86	5280	5460	5160	6790	3670	5230	5317.83	1.06	0	-10783	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	575	-17.84	1.53	12	0.96	-292.00	3402.00	8680	20220830	-39.98	4630	20230102	12.53	6580	-20.82	20230615	4630	12.53	20230102	8680	-39.98	20220830	4630	12.53	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
77	20230718	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-30	5	-0.57	541850800	101803	204.67	5280	5460	5160	6790	3670	5230	5322.54	1.06	0	-9734	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	574	-17.81	1.53	12	0.92	-292.00	3402.00	8680	20220830	-40.09	4630	20230102	12.31	6580	-20.97	20230615	4630	12.31	20230102	8680	-40.09	20220830	4630	12.31	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
78	20230718	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-20	5	-0.38	498948880	93519	188.02	5280	5460	5170	6790	3670	5230	5335.27	1.06	0	-6765	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	575	-17.84	1.53	12	0.85	-292.00	3402.00	8680	20220830	-39.98	4630	20230102	12.53	6580	-20.82	20230615	4630	12.53	20230102	8680	-39.98	20220830	4630	12.53	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
79	20230718	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-30	5	-0.57	450576540	84202	169.29	5280	5460	5200	6790	3670	5230	5351.14	1.06	0	-1902	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	574	-17.81	1.53	12	0.76	-292.00	3402.00	8680	20220830	-40.09	4630	20230102	12.31	6580	-20.97	20230615	4630	12.31	20230102	8680	-40.09	20220830	4630	12.31	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
80	20230718	100918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	110	2	2.10	383806730	71457	143.66	5280	5460	5280	6790	3670	5230	5371.16	1.06	0	-2849	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	589	-18.29	1.57	12	0.65	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
81	20230718	090916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	170	2	3.25	219249540	40630	81.69	5280	5460	5280	6790	3670	5230	5396.25	1.06	0	5898	5450	5340	5260	5150	5070	5300	5110	55	1560	500	3240	10	1	11031483	596	-18.49	1.59	12	0.37	-292.00	3402.00	8680	20220830	-37.79	4630	20230102	16.63	6580	-17.93	20230615	4630	16.63	20230102	8680	-37.79	20220830	4630	16.63	20230102	4.63	N	222980	500	55 억		117070	N	N	0	N	00	N
82	20230717	160918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-160	5	-2.97	260144490	49631	48.15	5370	5370	5180	7000	3780	5390	5241.67	1.09	0	-3906	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	577	-17.91	1.54	12	0.45	-292.00	3402.00	8680	20220830	-39.75	4630	20230102	12.96	6580	-20.52	20230615	4630	12.96	20230102	8680	-39.75	20220830	4630	12.96	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
83	20230717	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-170	5	-3.15	255039590	48655	47.20	5370	5370	5180	7000	3780	5390	5241.80	1.09	0	-3921	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	576	-17.88	1.53	12	0.44	-292.00	3402.00	8680	20220830	-39.86	4630	20230102	12.74	6580	-20.67	20230615	4630	12.74	20230102	8680	-39.86	20220830	4630	12.74	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
84	20230717	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-150	5	-2.78	231975360	44243	42.92	5370	5370	5180	7000	3780	5390	5243.21	1.09	0	-3765	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	578	-17.95	1.54	12	0.40	-292.00	3402.00	8680	20220830	-39.63	4630	20230102	13.17	6580	-20.36	20230615	4630	13.17	20230102	8680	-39.63	20220830	4630	13.17	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
85	20230717	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-140	5	-2.60	191091930	36409	35.32	5370	5370	5180	7000	3780	5390	5248.48	1.09	0	-2421	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	579	-17.98	1.54	12	0.33	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
86	20230717	120919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-140	5	-2.60	138105810	26259	25.47	5370	5370	5180	7000	3780	5390	5259.37	1.09	0	-1845	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	579	-17.98	1.54	12	0.24	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
87	20230717	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-120	5	-2.23	126313930	24017	23.30	5370	5370	5180	7000	3780	5390	5259.36	1.09	0	-1751	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	581	-18.05	1.55	12	0.22	-292.00	3402.00	8680	20220830	-39.29	4630	20230102	13.82	6580	-19.91	20230615	4630	13.82	20230102	8680	-39.29	20220830	4630	13.82	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
88	20230717	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-160	5	-2.97	97519960	18529	17.98	5370	5370	5180	7000	3780	5390	5263.10	1.09	0	-967	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	577	-17.91	1.54	12	0.17	-292.00	3402.00	8680	20220830	-39.75	4630	20230102	12.96	6580	-20.52	20230615	4630	12.96	20230102	8680	-39.75	20220830	4630	12.96	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
89	20230717	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-80	5	-1.48	13950700	2626	2.55	5370	5370	5310	7000	3780	5390	5312.53	1.09	0	-1596	5576	5482	5326	5232	5076	5530	5280	55	1610	500	3340	10	1	11031483	586	-18.18	1.56	12	0.02	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.67	N	222980	500	55 억		120572	N	N	0	N	00	N
90	20230714	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	90	2	1.70	539249450	102638	302.70	5300	5420	5170	6890	3710	5300	5253.79	0.99	0	10718	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	595	-18.46	1.58	12	0.93	-292.00	3402.00	8680	20220830	-37.90	4630	20230102	16.41	6580	-18.09	20230615	4630	16.41	20230102	8680	-37.90	20220830	4630	16.41	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
91	20230714	150913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	70	2	1.32	521494770	99341	292.98	5300	5420	5170	6890	3710	5300	5249.54	0.99	0	11343	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	592	-18.39	1.58	12	0.90	-292.00	3402.00	8680	20220830	-38.13	4630	20230102	15.98	6580	-18.39	20230615	4630	15.98	20230102	8680	-38.13	20220830	4630	15.98	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
92	20230714	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	30	2	0.57	403132530	77310	228.01	5300	5330	5170	6890	3710	5300	5214.49	0.99	0	11440	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	588	-18.25	1.57	12	0.70	-292.00	3402.00	8680	20220830	-38.59	4630	20230102	15.12	6580	-19.00	20230615	4630	15.12	20230102	8680	-38.59	20220830	4630	15.12	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
93	20230714	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-80	5	-1.51	327808880	62982	185.75	5300	5310	5170	6890	3710	5300	5204.80	0.99	0	10053	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	576	-17.88	1.53	12	0.57	-292.00	3402.00	8680	20220830	-39.86	4630	20230102	12.74	6580	-20.67	20230615	4630	12.74	20230102	8680	-39.86	20220830	4630	12.74	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
94	20230714	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-90	5	-1.70	304759330	58551	172.68	5300	5310	5170	6890	3710	5300	5205.02	0.99	0	10240	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	575	-17.84	1.53	12	0.53	-292.00	3402.00	8680	20220830	-39.98	4630	20230102	12.53	6580	-20.82	20230615	4630	12.53	20230102	8680	-39.98	20220830	4630	12.53	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
95	20230714	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-100	5	-1.89	278354040	53479	157.72	5300	5310	5170	6890	3710	5300	5204.92	0.99	0	12062	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	574	-17.81	1.53	12	0.48	-292.00	3402.00	8680	20220830	-40.09	4630	20230102	12.31	6580	-20.97	20230615	4630	12.31	20230102	8680	-40.09	20220830	4630	12.31	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
96	20230714	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-90	5	-1.70	134807370	25758	75.97	5300	5310	5200	6890	3710	5300	5233.61	0.99	0	-4873	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	575	-17.84	1.53	12	0.23	-292.00	3402.00	8680	20220830	-39.98	4630	20230102	12.53	6580	-20.82	20230615	4630	12.53	20230102	8680	-39.98	20220830	4630	12.53	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
97	20230714	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-10	5	-0.19	19932810	3778	11.14	5300	5310	5250	6890	3710	5300	5276.02	0.99	0	-778	5440	5370	5330	5260	5220	5405	5295	55	1590	500	3280	10	1	11031483	584	-18.12	1.55	12	0.03	-292.00	3402.00	8680	20220830	-39.06	4630	20230102	14.25	6580	-19.60	20230615	4630	14.25	20230102	8680	-39.06	20220830	4630	14.25	20230102	4.67	N	222980	500	55 억		108867	N	N	0	N	00	N
98	20230713	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-10	5	-0.19	180946630	33896	118.65	5290	5400	5290	6900	3720	5310	5338.29	0.94	0	4606	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	585	-18.15	1.56	12	0.31	-292.00	3402.00	8680	20220830	-38.94	4630	20230102	14.47	6580	-19.45	20230615	4630	14.47	20230102	8680	-38.94	20220830	4630	14.47	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
99	20230713	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	20	2	0.38	178543610	33443	117.07	5290	5400	5290	6900	3720	5310	5338.74	0.94	0	4585	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	588	-18.25	1.57	12	0.30	-292.00	3402.00	8680	20220830	-38.59	4630	20230102	15.12	6580	-19.00	20230615	4630	15.12	20230102	8680	-38.59	20220830	4630	15.12	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
100	20230713	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	30	2	0.56	136139030	25463	89.13	5290	5400	5290	6900	3720	5310	5346.54	0.94	0	3700	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	589	-18.29	1.57	12	0.23	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
101	20230713	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	40	2	0.75	124817670	23340	81.70	5290	5400	5290	6900	3720	5310	5347.80	0.94	0	4062	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	590	-18.32	1.57	12	0.21	-292.00	3402.00	8680	20220830	-38.36	4630	20230102	15.55	6580	-18.69	20230615	4630	15.55	20230102	8680	-38.36	20220830	4630	15.55	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
102	20230713	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	70	2	1.32	99295690	18562	64.98	5290	5400	5290	6900	3720	5310	5349.41	0.94	0	1133	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	593	-18.42	1.58	12	0.17	-292.00	3402.00	8680	20220830	-38.02	4630	20230102	16.20	6580	-18.24	20230615	4630	16.20	20230102	8680	-38.02	20220830	4630	16.20	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
103	20230713	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	60	2	1.13	71068740	13279	46.48	5290	5400	5290	6900	3720	5310	5351.96	0.94	0	963	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	592	-18.39	1.58	12	0.12	-292.00	3402.00	8680	20220830	-38.13	4630	20230102	15.98	6580	-18.39	20230615	4630	15.98	20230102	8680	-38.13	20220830	4630	15.98	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
104	20230713	100859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	40	2	0.75	33405440	6260	21.91	5290	5370	5290	6900	3720	5310	5336.33	0.94	0	-1502	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	590	-18.32	1.57	12	0.06	-292.00	3402.00	8680	20220830	-38.36	4630	20230102	15.55	6580	-18.69	20230615	4630	15.55	20230102	8680	-38.36	20220830	4630	15.55	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
105	20230713	090859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	30	2	0.56	19679810	3690	12.92	5290	5370	5290	6900	3720	5310	5333.28	0.94	0	-2148	5430	5370	5330	5270	5230	5400	5300	55	1590	500	3290	10	1	11031483	589	-18.29	1.57	12	0.03	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.69	N	222980	500	55 억		104247	N	N	0	N	00	N
106	20230712	160857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-40	5	-0.75	151875660	28548	91.56	5300	5390	5290	6950	3750	5350	5320.01	0.97	0	-2462	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	586	-18.18	1.56	12	0.26	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
107	20230712	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-40	5	-0.75	147762370	27774	89.08	5300	5390	5290	6950	3750	5350	5320.17	0.97	0	-2685	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	586	-18.18	1.56	12	0.25	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
108	20230712	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-10	5	-0.19	96521030	18119	58.11	5300	5390	5300	6950	3750	5350	5327.06	0.97	0	-1924	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	589	-18.29	1.57	12	0.16	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
109	20230712	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-40	5	-0.75	83935940	15753	50.52	5300	5390	5300	6950	3750	5350	5328.25	0.97	0	-1399	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	586	-18.18	1.56	12	0.14	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
110	20230712	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-40	5	-0.75	74229900	13923	44.65	5300	5390	5300	6950	3750	5350	5331.46	0.97	0	-1693	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	586	-18.18	1.56	12	0.13	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
111	20230712	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-10	5	-0.19	66887640	12541	40.22	5300	5390	5300	6950	3750	5350	5333.52	0.97	0	-1477	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	589	-18.29	1.57	12	0.11	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
112	20230712	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-30	5	-0.56	35983890	6740	21.62	5300	5390	5300	6950	3750	5350	5338.86	0.97	0	-1455	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	587	-18.22	1.56	12	0.06	-292.00	3402.00	8680	20220830	-38.71	4630	20230102	14.90	6580	-19.15	20230615	4630	14.90	20230102	8680	-38.71	20220830	4630	14.90	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
113	20230712	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	0	3	0.00	16534040	3104	9.96	5300	5350	5300	6950	3750	5350	5326.69	0.97	0	-302	5470	5410	5340	5280	5210	5440	5310	55	1600	500	3310	10	1	11031483	590	-18.32	1.57	12	0.03	-292.00	3402.00	8680	20220830	-38.36	4630	20230102	15.55	6580	-18.69	20230615	4630	15.55	20230102	8680	-38.36	20220830	4630	15.55	20230102	4.69	N	222980	500	55 억		106703	N	N	0	N	00	N
114	20230711	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	20	2	0.38	165775570	31130	68.91	5330	5400	5270	6920	3740	5330	5325.27	1.01	0	-5222	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	590	-18.32	1.57	12	0.28	-292.00	3402.00	8680	20220830	-38.36	4630	20230102	15.55	6580	-18.69	20230615	4630	15.55	20230102	8680	-38.36	20220830	4630	15.55	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
115	20230711	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-10	5	-0.19	154038780	28931	64.04	5330	5400	5270	6920	3740	5330	5324.35	1.01	0	-4843	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	587	-18.22	1.56	12	0.26	-292.00	3402.00	8680	20220830	-38.71	4630	20230102	14.90	6580	-19.15	20230615	4630	14.90	20230102	8680	-38.71	20220830	4630	14.90	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
116	20230711	140835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-50	5	-0.94	137482340	25810	57.13	5330	5400	5270	6920	3740	5330	5326.71	1.01	0	-4771	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	582	-18.08	1.55	12	0.23	-292.00	3402.00	8680	20220830	-39.17	4630	20230102	14.04	6580	-19.76	20230615	4630	14.04	20230102	8680	-39.17	20220830	4630	14.04	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
117	20230711	130826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-40	5	-0.75	118709370	22257	49.27	5330	5400	5270	6920	3740	5330	5333.57	1.01	0	-4473	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	584	-18.12	1.55	12	0.20	-292.00	3402.00	8680	20220830	-39.06	4630	20230102	14.25	6580	-19.60	20230615	4630	14.25	20230102	8680	-39.06	20220830	4630	14.25	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
118	20230711	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-40	5	-0.75	103218760	19329	42.79	5330	5400	5270	6920	3740	5330	5340.10	1.01	0	-4088	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	584	-18.12	1.55	12	0.18	-292.00	3402.00	8680	20220830	-39.06	4630	20230102	14.25	6580	-19.60	20230615	4630	14.25	20230102	8680	-39.06	20220830	4630	14.25	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
119	20230711	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	10	2	0.19	92279940	17261	38.21	5330	5400	5300	6920	3740	5330	5346.15	1.01	0	-3798	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	589	-18.29	1.57	12	0.16	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
120	20230711	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	50	2	0.94	46330170	8639	19.12	5330	5400	5310	6920	3740	5330	5362.91	1.01	0	-1508	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	593	-18.42	1.58	12	0.08	-292.00	3402.00	8680	20220830	-38.02	4630	20230102	16.20	6580	-18.24	20230615	4630	16.20	20230102	8680	-38.02	20220830	4630	16.20	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
121	20230711	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-20	5	-0.38	6220940	1164	2.58	5330	5370	5310	6920	3740	5330	5344.45	1.01	0	-432	5570	5450	5340	5220	5110	5510	5280	55	1590	500	3300	10	1	11031483	586	-18.18	1.56	12	0.01	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.79	N	222980	500	55 억		111923	N	N	0	N	00	N
122	20230710	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	70	2	1.33	233598190	44069	55.56	5260	5460	5230	6830	3690	5260	5300.60	1.02	0	-778	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	588	-18.25	1.57	12	0.40	-292.00	3402.00	8680	20220830	-38.59	4630	20230102	15.12	6580	-19.00	20230615	4630	15.12	20230102	8680	-38.59	20220830	4630	15.12	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
123	20230710	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	80	2	1.52	221828860	41858	52.77	5260	5460	5230	6830	3690	5260	5299.56	1.02	0	-613	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	589	-18.29	1.57	12	0.38	-292.00	3402.00	8680	20220830	-38.48	4630	20230102	15.33	6580	-18.84	20230615	4630	15.33	20230102	8680	-38.48	20220830	4630	15.33	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
124	20230710	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	100	2	1.90	216513330	40861	51.51	5260	5460	5230	6830	3690	5260	5298.78	1.02	0	-750	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	591	-18.36	1.58	12	0.37	-292.00	3402.00	8680	20220830	-38.25	4630	20230102	15.77	6580	-18.54	20230615	4630	15.77	20230102	8680	-38.25	20220830	4630	15.77	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
125	20230710	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	100	2	1.90	210984640	39826	50.21	5260	5460	5230	6830	3690	5260	5297.66	1.02	0	-758	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	591	-18.36	1.58	12	0.36	-292.00	3402.00	8680	20220830	-38.25	4630	20230102	15.77	6580	-18.54	20230615	4630	15.77	20230102	8680	-38.25	20220830	4630	15.77	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
126	20230710	120843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	100	2	1.90	193355870	36528	46.05	5260	5460	5230	6830	3690	5260	5293.36	1.02	0	-2093	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	591	-18.36	1.58	12	0.33	-292.00	3402.00	8680	20220830	-38.25	4630	20230102	15.77	6580	-18.54	20230615	4630	15.77	20230102	8680	-38.25	20220830	4630	15.77	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
127	20230710	110841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	50	2	0.95	164736250	31163	39.29	5260	5460	5230	6830	3690	5260	5286.28	1.02	0	-2854	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	586	-18.18	1.56	12	0.28	-292.00	3402.00	8680	20220830	-38.82	4630	20230102	14.69	6580	-19.30	20230615	4630	14.69	20230102	8680	-38.82	20220830	4630	14.69	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
128	20230710	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	60	2	1.14	137247340	26000	32.78	5260	5460	5230	6830	3690	5260	5278.74	1.02	0	-1070	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	587	-18.22	1.56	12	0.24	-292.00	3402.00	8680	20220830	-38.71	4630	20230102	14.90	6580	-19.15	20230615	4630	14.90	20230102	8680	-38.71	20220830	4630	14.90	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
129	20230710	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	0	3	0.00	25544900	4867	6.14	5260	5270	5230	6830	3690	5260	5248.59	1.02	0	-3810	5480	5370	5300	5190	5120	5335	5155	55	1570	500	3260	10	1	11031483	580	-18.01	1.55	12	0.04	-292.00	3402.00	8680	20220830	-39.40	4630	20230102	13.61	6580	-20.06	20230615	4630	13.61	20230102	8680	-39.40	20220830	4630	13.61	20230102	4.80	N	222980	500	55 억		112703	N	N	0	N	00	N
130	20230707	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-130	5	-2.41	414502490	78607	87.97	5380	5410	5230	7000	3780	5390	5273.11	0.79	0	25135	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	580	-18.01	1.55	12	0.71	-292.00	3402.00	8680	20220830	-39.40	4630	20230102	13.61	6580	-20.06	20230615	4630	13.61	20230102	8680	-39.40	20220830	4630	13.61	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
131	20230707	150831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-120	5	-2.23	400687900	75982	85.03	5380	5410	5230	7000	3780	5390	5273.42	0.79	0	25234	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	581	-18.05	1.55	12	0.69	-292.00	3402.00	8680	20220830	-39.29	4630	20230102	13.82	6580	-19.91	20230615	4630	13.82	20230102	8680	-39.29	20220830	4630	13.82	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
132	20230707	140847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-100	5	-1.86	311769540	59060	66.09	5380	5410	5230	7000	3780	5390	5278.81	0.79	0	17938	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	584	-18.12	1.55	12	0.54	-292.00	3402.00	8680	20220830	-39.06	4630	20230102	14.25	6580	-19.60	20230615	4630	14.25	20230102	8680	-39.06	20220830	4630	14.25	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
133	20230707	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-90	5	-1.67	289427940	54842	61.37	5380	5410	5230	7000	3780	5390	5277.43	0.79	0	21223	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	585	-18.15	1.56	12	0.50	-292.00	3402.00	8680	20220830	-38.94	4630	20230102	14.47	6580	-19.45	20230615	4630	14.47	20230102	8680	-38.94	20220830	4630	14.47	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
134	20230707	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-130	5	-2.41	217018870	41086	45.98	5380	5410	5230	7000	3780	5390	5281.99	0.79	0	10845	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	580	-18.01	1.55	12	0.37	-292.00	3402.00	8680	20220830	-39.40	4630	20230102	13.61	6580	-20.06	20230615	4630	13.61	20230102	8680	-39.40	20220830	4630	13.61	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
135	20230707	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-140	5	-2.60	176805090	33461	37.45	5380	5410	5230	7000	3780	5390	5283.83	0.79	0	8380	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	579	-17.98	1.54	12	0.30	-292.00	3402.00	8680	20220830	-39.52	4630	20230102	13.39	6580	-20.21	20230615	4630	13.39	20230102	8680	-39.52	20220830	4630	13.39	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
136	20230707	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-70	5	-1.30	124049000	23456	26.25	5380	5410	5230	7000	3780	5390	5288.47	0.79	0	6543	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	587	-18.22	1.56	12	0.21	-292.00	3402.00	8680	20220830	-38.71	4630	20230102	14.90	6580	-19.15	20230615	4630	14.90	20230102	8680	-38.71	20220830	4630	14.90	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
137	20230707	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-60	5	-1.11	12093990	2260	2.53	5380	5410	5320	7000	3780	5390	5350.86	0.79	0	446	5796	5592	5466	5262	5136	5530	5200	55	1610	500	3340	10	1	11031483	588	-18.25	1.57	12	0.02	-292.00	3402.00	8680	20220830	-38.59	4630	20230102	15.12	6580	-19.00	20230615	4630	15.12	20230102	8680	-38.59	20220830	4630	15.12	20230102	4.68	N	222980	500	55 억		87573	N	N	0	N	00	N
138	20230706	160832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-170	5	-3.06	475701950	87533	93.82	5510	5670	5340	7220	3900	5560	5434.55	0.77	0	1613	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	595	-18.46	1.58	12	0.79	-292.00	3402.00	8680	20220830	-37.90	4630	20230102	16.41	6580	-18.09	20230615	4630	16.41	20230102	8680	-37.90	20220830	4630	16.41	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
139	20230706	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-190	5	-3.42	447258870	82247	88.15	5510	5670	5340	7220	3900	5560	5438.00	0.77	0	-60	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	592	-18.39	1.58	12	0.75	-292.00	3402.00	8680	20220830	-38.13	4630	20230102	15.98	6580	-18.39	20230615	4630	15.98	20230102	8680	-38.13	20220830	4630	15.98	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
140	20230706	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-170	5	-3.06	407572890	74861	80.24	5510	5670	5340	7220	3900	5560	5444.40	0.77	0	-996	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	595	-18.46	1.58	12	0.68	-292.00	3402.00	8680	20220830	-37.90	4630	20230102	16.41	6580	-18.09	20230615	4630	16.41	20230102	8680	-37.90	20220830	4630	16.41	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
141	20230706	130832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-160	5	-2.88	349946020	64144	68.75	5510	5670	5380	7220	3900	5560	5455.63	0.77	0	-3152	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	596	-18.49	1.59	12	0.58	-292.00	3402.00	8680	20220830	-37.79	4630	20230102	16.63	6580	-17.93	20230615	4630	16.63	20230102	8680	-37.79	20220830	4630	16.63	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
142	20230706	120819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-90	5	-1.62	214073100	39052	41.86	5510	5670	5420	7220	3900	5560	5481.74	0.77	0	223	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	603	-18.73	1.61	12	0.35	-292.00	3402.00	8680	20220830	-36.98	4630	20230102	18.14	6580	-16.87	20230615	4630	18.14	20230102	8680	-36.98	20220830	4630	18.14	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
143	20230706	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-50	5	-0.90	183889910	33537	35.95	5510	5670	5420	7220	3900	5560	5483.19	0.77	0	1474	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	608	-18.87	1.62	12	0.30	-292.00	3402.00	8680	20220830	-36.52	4630	20230102	19.01	6580	-16.26	20230615	4630	19.01	20230102	8680	-36.52	20220830	4630	19.01	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
144	20230706	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-60	5	-1.08	126118160	23075	24.73	5510	5510	5420	7220	3900	5560	5465.58	0.77	0	1930	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	607	-18.84	1.62	12	0.21	-292.00	3402.00	8680	20220830	-36.64	4630	20230102	18.79	6580	-16.41	20230615	4630	18.79	20230102	8680	-36.64	20220830	4630	18.79	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
145	20230706	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-80	5	-1.44	44873810	8187	8.77	5510	5510	5450	7220	3900	5560	5481.11	0.77	0	2491	5860	5710	5620	5470	5380	5665	5425	55	1660	500	3440	10	1	11031483	605	-18.77	1.61	12	0.07	-292.00	3402.00	8680	20220830	-36.87	4630	20230102	18.36	6580	-16.72	20230615	4630	18.36	20230102	8680	-36.87	20220830	4630	18.36	20230102	4.56	N	222980	500	55 억		85083	N	N	0	N	00	N
146	20230705	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-200	5	-3.47	517960350	92528	70.42	5740	5770	5530	7480	4040	5760	5597.91	1.03	0	-28623	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	613	-19.04	1.63	12	0.84	-292.00	3402.00	8680	20220830	-35.94	4630	20230102	20.09	6580	-15.50	20230615	4630	20.09	20230102	8680	-35.94	20220830	4630	20.09	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
147	20230705	150824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-190	5	-3.30	501101720	89497	68.11	5740	5770	5530	7480	4040	5760	5599.09	1.03	0	-27537	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	614	-19.08	1.64	12	0.81	-292.00	3402.00	8680	20220830	-35.83	4630	20230102	20.30	6580	-15.35	20230615	4630	20.30	20230102	8680	-35.83	20220830	4630	20.30	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
148	20230705	140816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-210	5	-3.65	450536070	80409	61.19	5740	5770	5530	7480	4040	5760	5603.05	1.03	0	-23935	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	612	-19.01	1.63	12	0.73	-292.00	3402.00	8680	20220830	-36.06	4630	20230102	19.87	6580	-15.65	20230615	4630	19.87	20230102	8680	-36.06	20220830	4630	19.87	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
149	20230705	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-190	5	-3.30	432840810	77229	58.77	5740	5770	5530	7480	4040	5760	5604.64	1.03	0	-22483	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	614	-19.08	1.64	12	0.70	-292.00	3402.00	8680	20220830	-35.83	4630	20230102	20.30	6580	-15.35	20230615	4630	20.30	20230102	8680	-35.83	20220830	4630	20.30	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
150	20230705	120817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-190	5	-3.30	332427360	59167	45.03	5740	5770	5560	7480	4040	5760	5618.45	1.03	0	-8575	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	614	-19.08	1.64	12	0.54	-292.00	3402.00	8680	20220830	-35.83	4630	20230102	20.30	6580	-15.35	20230615	4630	20.30	20230102	8680	-35.83	20220830	4630	20.30	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
151	20230705	110826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-180	5	-3.12	279049770	49594	37.74	5740	5770	5570	7480	4040	5760	5626.68	1.03	0	-3622	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	616	-19.11	1.64	12	0.45	-292.00	3402.00	8680	20220830	-35.71	4630	20230102	20.52	6580	-15.20	20230615	4630	20.52	20230102	8680	-35.71	20220830	4630	20.52	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
152	20230705	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-120	5	-2.08	171575470	30364	23.11	5740	5770	5580	7480	4040	5760	5650.61	1.03	0	-1244	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	622	-19.32	1.66	12	0.28	-292.00	3402.00	8680	20220830	-35.02	4630	20230102	21.81	6580	-14.29	20230615	4630	21.81	20230102	8680	-35.02	20220830	4630	21.81	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
153	20230705	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-20	5	-0.35	18155220	3174	2.42	5740	5770	5670	7480	4040	5760	5719.96	1.03	0	951	6066	5912	5726	5572	5386	5990	5650	55	1720	500	3570	10	1	11031483	633	-19.66	1.69	12	0.03	-292.00	3402.00	8680	20220830	-33.87	4630	20230102	23.97	6580	-12.77	20230615	4630	23.97	20230102	8680	-33.87	20220830	4630	23.97	20230102	4.57	N	222980	500	55 억		114071	N	N	0	N	00	N
154	20230704	160815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	70	2	1.23	739402300	129859	184.94	5710	5880	5540	7390	3990	5690	5693.87	1.07	0	-3757	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	635	-19.73	1.69	12	1.18	-292.00	3402.00	8680	20220830	-33.64	4630	20230102	24.41	6580	-12.46	20230615	4630	24.41	20230102	8680	-33.64	20220830	4630	24.41	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
155	20230704	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	60	2	1.05	690014550	121250	172.68	5710	5880	5540	7390	3990	5690	5690.84	1.07	0	-6613	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	634	-19.69	1.69	12	1.10	-292.00	3402.00	8680	20220830	-33.76	4630	20230102	24.19	6580	-12.61	20230615	4630	24.19	20230102	8680	-33.76	20220830	4630	24.19	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
156	20230704	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	30	2	0.53	604036700	106258	151.33	5710	5880	5540	7390	3990	5690	5684.62	1.07	0	-15394	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	631	-19.59	1.68	12	0.96	-292.00	3402.00	8680	20220830	-34.10	4630	20230102	23.54	6580	-13.07	20230615	4630	23.54	20230102	8680	-34.10	20220830	4630	23.54	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
157	20230704	130759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	20	2	0.35	560775740	98668	140.52	5710	5880	5540	7390	3990	5690	5683.46	1.07	0	-18352	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	630	-19.55	1.68	12	0.89	-292.00	3402.00	8680	20220830	-34.22	4630	20230102	23.33	6580	-13.22	20230615	4630	23.33	20230102	8680	-34.22	20220830	4630	23.33	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
158	20230704	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-10	5	-0.18	543014080	95548	136.07	5710	5880	5540	7390	3990	5690	5683.15	1.07	0	-17935	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	627	-19.45	1.67	12	0.87	-292.00	3402.00	8680	20220830	-34.56	4630	20230102	22.68	6580	-13.68	20230615	4630	22.68	20230102	8680	-34.56	20220830	4630	22.68	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
159	20230704	110802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-60	5	-1.05	271028810	48263	68.73	5710	5710	5540	7390	3990	5690	5615.66	1.07	0	-10797	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	621	-19.28	1.65	12	0.44	-292.00	3402.00	8680	20220830	-35.14	4630	20230102	21.60	6580	-14.44	20230615	4630	21.60	20230102	8680	-35.14	20220830	4630	21.60	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
160	20230704	100800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-100	5	-1.76	103445290	18375	26.17	5710	5710	5570	7390	3990	5690	5629.67	1.07	0	-6722	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	617	-19.14	1.64	12	0.17	-292.00	3402.00	8680	20220830	-35.60	4630	20230102	20.73	6580	-15.05	20230615	4630	20.73	20230102	8680	-35.60	20220830	4630	20.73	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
161	20230704	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	0	3	0.00	28292750	4977	7.09	5710	5710	5660	7390	3990	5690	5684.70	1.07	0	-4275	5823	5756	5683	5616	5543	5760	5620	55	1700	500	3520	10	1	11031483	628	-19.49	1.67	12	0.05	-292.00	3402.00	8680	20220830	-34.45	4630	20230102	22.89	6580	-13.53	20230615	4630	22.89	20230102	8680	-34.45	20220830	4630	22.89	20230102	4.86	N	222980	500	55 억		117991	N	N	0	N	00	N
162	20230703	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	30	2	0.53	393651220	69206	76.55	5690	5750	5610	7350	3970	5660	5688.10	0.95	0	13640	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	628	-19.49	1.67	12	0.63	-292.00	3402.00	8680	20220830	-34.45	4630	20230102	22.89	6580	-13.53	20230615	4630	22.89	20230102	8680	-34.45	20220830	4630	22.89	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
163	20230703	150759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	20	2	0.35	361746820	63588	70.34	5690	5750	5610	7350	3970	5660	5688.92	0.95	0	12521	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	627	-19.45	1.67	12	0.58	-292.00	3402.00	8680	20220830	-34.56	4630	20230102	22.68	6580	-13.68	20230615	4630	22.68	20230102	8680	-34.56	20220830	4630	22.68	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
164	20230703	140758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	20	2	0.35	328215140	57682	63.81	5690	5750	5610	7350	3970	5660	5690.08	0.95	0	11095	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	627	-19.45	1.67	12	0.52	-292.00	3402.00	8680	20220830	-34.56	4630	20230102	22.68	6580	-13.68	20230615	4630	22.68	20230102	8680	-34.56	20220830	4630	22.68	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
165	20230703	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	50	2	0.88	276793870	48640	53.80	5690	5750	5610	7350	3970	5660	5690.66	0.95	0	8669	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	630	-19.55	1.68	12	0.44	-292.00	3402.00	8680	20220830	-34.22	4630	20230102	23.33	6580	-13.22	20230615	4630	23.33	20230102	8680	-34.22	20220830	4630	23.33	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
166	20230703	120801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	20	2	0.35	252278710	44335	49.04	5690	5750	5610	7350	3970	5660	5690.28	0.95	0	7027	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	627	-19.45	1.67	12	0.40	-292.00	3402.00	8680	20220830	-34.56	4630	20230102	22.68	6580	-13.68	20230615	4630	22.68	20230102	8680	-34.56	20220830	4630	22.68	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
167	20230703	110754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	30	2	0.53	222812180	39148	43.30	5690	5750	5610	7350	3970	5660	5691.53	0.95	0	6694	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	628	-19.49	1.67	12	0.35	-292.00	3402.00	8680	20220830	-34.45	4630	20230102	22.89	6580	-13.53	20230615	4630	22.89	20230102	8680	-34.45	20220830	4630	22.89	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
168	20230703	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	50	2	0.88	155585670	27285	30.18	5690	5750	5610	7350	3970	5660	5702.24	0.95	0	6726	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	630	-19.55	1.68	12	0.25	-292.00	3402.00	8680	20220830	-34.22	4630	20230102	23.33	6580	-13.22	20230615	4630	23.33	20230102	8680	-34.22	20220830	4630	23.33	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N
169	20230703	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	50	2	0.88	33750140	5942	6.57	5690	5710	5650	7350	3970	5660	5679.93	0.95	0	806	5820	5740	5590	5510	5360	5780	5550	55	1690	500	3500	10	1	11031483	630	-19.55	1.68	12	0.05	-292.00	3402.00	8680	20220830	-34.22	4630	20230102	23.33	6580	-13.22	20230615	4630	23.33	20230102	8680	-34.22	20220830	4630	23.33	20230102	4.83	N	222980	500	55 억		104351	N	N	0	N	00	N