KissMeData/368970/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	161204	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	20	2	0.35	85674870	14880	34.88	5790	5840	5690	7520	4060	5790	5757.71	1.44	0	14	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	543	40.63	1.57	12	0.16	143.00	3707.00	12000	20221014	-51.58	5010	20230103	15.97	8420	-31.00	20230222	5010	15.97	20230103	12000	-51.58	20221014	5010	15.97	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
3	20230731	151202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	0	3	0.00	83629840	14528	34.06	5790	5840	5690	7520	4060	5790	5756.46	1.44	0	39	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	541	40.49	1.56	12	0.16	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
4	20230731	141209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	30	2	0.52	75670390	13154	30.84	5790	5840	5690	7520	4060	5790	5752.65	1.44	0	-453	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	544	40.70	1.57	12	0.14	143.00	3707.00	12000	20221014	-51.50	5010	20230103	16.17	8420	-30.88	20230222	5010	16.17	20230103	12000	-51.50	20221014	5010	16.17	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
5	20230731	131212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	30	2	0.52	64581620	11251	26.38	5790	5830	5690	7520	4060	5790	5740.08	1.44	0	-405	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	544	40.70	1.57	12	0.12	143.00	3707.00	12000	20221014	-51.50	5010	20230103	16.17	8420	-30.88	20230222	5010	16.17	20230103	12000	-51.50	20221014	5010	16.17	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
6	20230731	121219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-20	5	-0.35	46781900	8176	19.17	5790	5790	5690	7520	4060	5790	5721.86	1.44	0	437	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	539	40.35	1.56	12	0.09	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
7	20230731	111222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-50	5	-0.86	25128110	4394	10.30	5790	5790	5690	7520	4060	5790	5718.73	1.44	0	651	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	536	40.14	1.55	12	0.05	143.00	3707.00	12000	20221014	-52.17	5010	20230103	14.57	8420	-31.83	20230222	5010	14.57	20230103	12000	-52.17	20221014	5010	14.57	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
8	20230731	101218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-60	5	-1.04	15413250	2700	6.33	5790	5790	5690	7520	4060	5790	5708.61	1.44	0	446	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	536	40.07	1.55	12	0.03	143.00	3707.00	12000	20221014	-52.25	5010	20230103	14.37	8420	-31.95	20230222	5010	14.37	20230103	12000	-52.25	20221014	5010	14.37	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
9	20230731	091206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-40	5	-0.69	396830	69	0.16	5790	5790	5750	7520	4060	5790	5751.16	1.44	0	-73	6083	5936	5683	5536	5283	6010	5610	47	1730	500	3930	10	1	9346160	537	40.21	1.55	12	0.00	143.00	3707.00	12000	20221014	-52.08	5010	20230103	14.77	8420	-31.71	20230222	5010	14.77	20230103	12000	-52.08	20221014	5010	14.77	20230103	3.88	N	368970	500	46 억		134852	N	N	0	N	00	N
10	20230728	161208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	260	2	4.70	242652900	42565	100.35	5430	5830	5430	7180	3880	5530	5700.76	1.35	0	9421	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	541	40.49	1.56	12	0.46	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
11	20230728	151205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	210	2	3.80	227799960	39996	94.29	5430	5830	5430	7180	3880	5530	5695.57	1.35	0	9880	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	536	40.14	1.55	12	0.43	143.00	3707.00	12000	20221014	-52.17	5010	20230103	14.57	8420	-31.83	20230222	5010	14.57	20230103	12000	-52.17	20221014	5010	14.57	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
12	20230728	141203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	220	2	3.98	218790020	38422	90.58	5430	5830	5430	7180	3880	5530	5694.39	1.35	0	9254	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	537	40.21	1.55	12	0.41	143.00	3707.00	12000	20221014	-52.08	5010	20230103	14.77	8420	-31.71	20230222	5010	14.77	20230103	12000	-52.08	20221014	5010	14.77	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
13	20230728	131207	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	240	2	4.34	204618450	35957	84.77	5430	5830	5430	7180	3880	5530	5690.64	1.35	0	8010	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	539	40.35	1.56	12	0.38	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
14	20230728	121205	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	260	2	4.70	197466700	34718	81.85	5430	5830	5430	7180	3880	5530	5687.73	1.35	0	7769	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	541	40.49	1.56	12	0.37	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
15	20230728	111211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	200	2	3.62	146413680	25907	61.08	5430	5780	5430	7180	3880	5530	5651.51	1.35	0	7583	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	536	40.07	1.55	12	0.28	143.00	3707.00	12000	20221014	-52.25	5010	20230103	14.37	8420	-31.95	20230222	5010	14.37	20230103	12000	-52.25	20221014	5010	14.37	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
16	20230728	101202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	120	2	2.17	53007190	9530	22.47	5430	5650	5430	7180	3880	5530	5562.14	1.35	0	1588	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	528	39.51	1.52	12	0.10	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
17	20230728	091211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	0	3	0.00	17821810	3248	7.66	5430	5570	5430	7180	3880	5530	5487.01	1.35	0	-195	5776	5652	5536	5412	5296	5715	5475	47	1650	500	3760	10	1	9346160	517	38.67	1.49	12	0.03	143.00	3707.00	12000	20221014	-53.92	5010	20230103	10.38	8420	-34.32	20230222	5010	10.38	20230103	12000	-53.92	20221014	5010	10.38	20230103	3.93	N	368970	500	46 억		125770	N	N	0	N	00	N
18	20230727	161201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	100	2	1.84	228194730	41018	30.55	5460	5660	5420	7050	3810	5430	5563.36	1.32	-10096	598	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	517	38.67	1.49	12	0.44	143.00	3707.00	12000	20221014	-53.92	5010	20230103	10.38	8420	-34.32	20230222	5010	10.38	20230103	12000	-53.92	20221014	5010	10.38	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
19	20230727	151202	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	130	2	2.39	225103220	40459	30.13	5460	5660	5420	7050	3810	5430	5563.74	1.32	-10096	426	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	520	38.88	1.50	12	0.43	143.00	3707.00	12000	20221014	-53.67	5010	20230103	10.98	8420	-33.97	20230222	5010	10.98	20230103	12000	-53.67	20221014	5010	10.98	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
20	20230727	141156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	110	2	2.03	182221910	32735	24.38	5460	5660	5420	7050	3810	5430	5566.58	1.32	-10096	-2177	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	518	38.74	1.49	12	0.35	143.00	3707.00	12000	20221014	-53.83	5010	20230103	10.58	8420	-34.20	20230222	5010	10.58	20230103	12000	-53.83	20221014	5010	10.58	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
21	20230727	131155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	120	2	2.21	151129120	27130	20.20	5460	5660	5420	7050	3810	5430	5570.55	1.32	-10096	-1890	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	519	38.81	1.50	12	0.29	143.00	3707.00	12000	20221014	-53.75	5010	20230103	10.78	8420	-34.09	20230222	5010	10.78	20230103	12000	-53.75	20221014	5010	10.78	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
22	20230727	121158	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	160	2	2.95	102155690	18333	13.65	5460	5660	5420	7050	3810	5430	5572.23	1.32	-10096	142	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	522	39.09	1.51	12	0.20	143.00	3707.00	12000	20221014	-53.42	5010	20230103	11.58	8420	-33.61	20230222	5010	11.58	20230103	12000	-53.42	20221014	5010	11.58	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
23	20230727	111201	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	170	2	3.13	92572560	16622	12.38	5460	5660	5420	7050	3810	5430	5569.28	1.32	-10096	1128	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	523	39.16	1.51	12	0.18	143.00	3707.00	12000	20221014	-53.33	5010	20230103	11.78	8420	-33.49	20230222	5010	11.78	20230103	12000	-53.33	20221014	5010	11.78	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
24	20230727	101157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	110	2	2.03	30275290	5513	4.11	5460	5550	5420	7050	3810	5430	5491.62	1.32	-10096	1304	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	518	38.74	1.49	12	0.06	143.00	3707.00	12000	20221014	-53.83	5010	20230103	10.58	8420	-34.20	20230222	5010	10.58	20230103	12000	-53.83	20221014	5010	10.58	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
25	20230727	091156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5450	20	2	0.37	4707440	859	0.64	5460	5520	5420	7050	3810	5430	5480.14	1.32	-10096	328	5883	5656	5453	5226	5023	5555	5125	47	1620	500	3690	10	1	9346160	509	38.11	1.47	12	0.01	143.00	3707.00	12000	20221014	-54.58	5010	20230103	8.78	8420	-35.27	20230222	5010	8.78	20230103	12000	-54.58	20221014	5010	8.78	20230103	4.07	N	368970	500	46 억		123140	N	N	0	N	00	N
26	20230726	161154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5430	-250	5	-4.40	719303890	133688	161.13	5680	5680	5250	7380	3980	5680	5380.47	1.43	0	-9485	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	507	37.97	1.46	12	1.43	143.00	3707.00	12000	20221014	-54.75	5010	20230103	8.38	8420	-35.51	20230222	5010	8.38	20230103	12000	-54.75	20221014	5010	8.38	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
27	20230726	151200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5350	-330	5	-5.81	694817910	129166	155.68	5680	5680	5250	7380	3980	5680	5379.26	1.43	0	-8625	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	500	37.41	1.44	12	1.38	143.00	3707.00	12000	20221014	-55.42	5010	20230103	6.79	8420	-36.46	20230222	5010	6.79	20230103	12000	-55.42	20221014	5010	6.79	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
28	20230726	141151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5290	-390	5	-6.87	649899980	120778	145.57	5680	5680	5250	7380	3980	5680	5380.95	1.43	0	-11388	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	494	36.99	1.43	12	1.29	143.00	3707.00	12000	20221014	-55.92	5010	20230103	5.59	8420	-37.17	20230222	5010	5.59	20230103	12000	-55.92	20221014	5010	5.59	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
29	20230726	131146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5310	-370	5	-6.51	586720950	108839	131.18	5680	5680	5270	7380	3980	5680	5390.72	1.43	0	-12266	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	496	37.13	1.43	12	1.16	143.00	3707.00	12000	20221014	-55.75	5010	20230103	5.99	8420	-36.94	20230222	5010	5.99	20230103	12000	-55.75	20221014	5010	5.99	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
30	20230726	121152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5400	-280	5	-4.93	429996620	79388	95.68	5680	5680	5290	7380	3980	5680	5416.39	1.43	0	-6123	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	505	37.76	1.46	12	0.85	143.00	3707.00	12000	20221014	-55.00	5010	20230103	7.78	8420	-35.87	20230222	5010	7.78	20230103	12000	-55.00	20221014	5010	7.78	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
31	20230726	111146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5420	-260	5	-4.58	402765890	74342	89.60	5680	5680	5290	7380	3980	5680	5417.74	1.43	0	-4668	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	507	37.90	1.46	12	0.80	143.00	3707.00	12000	20221014	-54.83	5010	20230103	8.18	8420	-35.63	20230222	5010	8.18	20230103	12000	-54.83	20221014	5010	8.18	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
32	20230726	101154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5370	-310	5	-5.46	234433500	42889	51.69	5680	5680	5370	7380	3980	5680	5466.05	1.43	0	-277	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	502	37.55	1.45	12	0.46	143.00	3707.00	12000	20221014	-55.25	5010	20230103	7.19	8420	-36.22	20230222	5010	7.19	20230103	12000	-55.25	20221014	5010	7.19	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
33	20230726	091149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-150	5	-2.64	38853000	7012	8.45	5680	5680	5500	7380	3980	5680	5540.93	1.43	0	-1643	5960	5820	5730	5590	5500	5775	5545	47	1700	500	3860	10	1	9346160	517	38.67	1.49	12	0.08	143.00	3707.00	12000	20221014	-53.92	5010	20230103	10.38	8420	-34.32	20230222	5010	10.38	20230103	12000	-53.92	20221014	5010	10.38	20230103	4.04	N	368970	500	46 억		133236	N	N	0	N	00	N
34	20230725	161146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-190	5	-3.24	472703590	82921	81.33	5870	5870	5640	7630	4110	5870	5700.65	1.39	0	3956	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	531	39.72	1.53	12	0.89	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
35	20230725	151133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-220	5	-3.75	448601370	78669	77.16	5870	5870	5640	7630	4110	5870	5702.39	1.39	0	5533	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	528	39.51	1.52	12	0.84	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
36	20230725	141130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-190	5	-3.24	385362710	67490	66.20	5870	5870	5650	7630	4110	5870	5709.92	1.39	0	6620	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	531	39.72	1.53	12	0.72	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
37	20230725	131142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-190	5	-3.24	371448520	65034	63.79	5870	5870	5650	7630	4110	5870	5711.61	1.39	0	6540	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	531	39.72	1.53	12	0.70	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
38	20230725	121141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	-180	5	-3.07	308171630	53864	52.83	5870	5870	5650	7630	4110	5870	5721.29	1.39	0	3688	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	532	39.79	1.53	12	0.58	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
39	20230725	111139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-110	5	-1.87	110160800	19044	18.68	5870	5870	5740	7630	4110	5870	5784.54	1.39	0	-5421	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	538	40.28	1.55	12	0.20	143.00	3707.00	12000	20221014	-52.00	5010	20230103	14.97	8420	-31.59	20230222	5010	14.97	20230103	12000	-52.00	20221014	5010	14.97	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
40	20230725	101139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-30	5	-0.51	52968270	9120	8.95	5870	5870	5780	7630	4110	5870	5807.92	1.39	0	-1034	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	546	40.84	1.58	12	0.10	143.00	3707.00	12000	20221014	-51.33	5010	20230103	16.57	8420	-30.64	20230222	5010	16.57	20230103	12000	-51.33	20221014	5010	16.57	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
41	20230725	091137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-60	5	-1.02	13594200	2336	2.29	5870	5870	5780	7630	4110	5870	5819.43	1.39	0	-458	6183	6026	5933	5776	5683	5980	5730	47	1760	500	3990	10	1	9346160	543	40.63	1.57	12	0.02	143.00	3707.00	12000	20221014	-51.58	5010	20230103	15.97	8420	-31.00	20230222	5010	15.97	20230103	12000	-51.58	20221014	5010	15.97	20230103	3.99	N	368970	500	46 억		129675	N	N	0	N	00	N
42	20230724	161138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-230	5	-3.77	602000640	101891	298.68	6050	6090	5840	7930	4270	6100	5908.29	1.43	0	-3438	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	549	41.05	1.58	12	1.09	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
43	20230724	151133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-230	5	-3.77	584585750	98920	289.97	6050	6090	5840	7930	4270	6100	5909.68	1.43	0	-1995	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	549	41.05	1.58	12	1.06	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
44	20230724	141132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-180	5	-2.95	561199210	94932	278.28	6050	6090	5840	7930	4270	6100	5911.59	1.43	0	-1716	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	553	41.40	1.60	12	1.02	143.00	3707.00	12000	20221014	-50.67	5010	20230103	18.16	8420	-29.69	20230222	5010	18.16	20230103	12000	-50.67	20221014	5010	18.16	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
45	20230724	131133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-230	5	-3.77	475739880	80352	235.54	6050	6090	5860	7930	4270	6100	5920.70	1.43	0	2784	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	549	41.05	1.58	12	0.86	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
46	20230724	121135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-210	5	-3.44	403773320	68094	199.61	6050	6090	5880	7930	4270	6100	5929.65	1.43	0	2367	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	550	41.19	1.59	12	0.73	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
47	20230724	111138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-210	5	-3.44	350106630	59010	172.98	6050	6090	5880	7930	4270	6100	5933.01	1.43	0	3228	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	550	41.19	1.59	12	0.63	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
48	20230724	101127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-170	5	-2.79	194156080	32680	95.80	6050	6090	5880	7930	4270	6100	5941.13	1.43	0	2744	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	554	41.47	1.60	12	0.35	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
49	20230724	091135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-120	5	-1.97	58961260	9872	28.94	6050	6090	5880	7930	4270	6100	5972.57	1.43	0	-2232	6200	6150	6090	6040	5980	6175	6065	47	1830	500	4140	10	1	9346160	559	41.82	1.61	12	0.11	143.00	3707.00	12000	20221014	-50.17	5010	20230103	19.36	8420	-28.98	20230222	5010	19.36	20230103	12000	-50.17	20221014	5010	19.36	20230103	3.99	N	368970	500	46 억		133752	N	N	0	N	00	N
50	20230721	161122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-20	5	-0.33	206543180	33981	99.18	6090	6140	6030	7950	4290	6120	6078.13	1.48	0	-4482	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	570	42.66	1.65	12	0.36	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
51	20230721	151124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-20	5	-0.33	200668750	33013	96.35	6090	6140	6030	7950	4290	6120	6078.48	1.48	0	-4482	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	570	42.66	1.65	12	0.35	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
52	20230721	141119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	-50	5	-0.82	104337300	17131	50.00	6090	6140	6030	7950	4290	6120	6090.56	1.48	0	1138	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	567	42.45	1.64	12	0.18	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
53	20230721	131124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-20	5	-0.33	75854730	12450	36.34	6090	6140	6030	7950	4290	6120	6092.75	1.48	0	1380	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	570	42.66	1.65	12	0.13	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
54	20230721	121138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-20	5	-0.33	70912240	11640	33.97	6090	6140	6030	7950	4290	6120	6092.12	1.48	0	911	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	570	42.66	1.65	12	0.12	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
55	20230721	111136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-30	5	-0.49	61057280	10026	29.26	6090	6130	6030	7950	4290	6120	6089.89	1.48	0	787	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	569	42.59	1.64	12	0.11	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
56	20230721	101134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-20	5	-0.33	32407820	5325	15.54	6090	6120	6030	7950	4290	6120	6085.98	1.48	0	-1025	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	570	42.66	1.65	12	0.06	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
57	20230721	091130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-10	5	-0.16	17197930	2820	8.23	6090	6120	6030	7950	4290	6120	6098.56	1.48	0	-1000	6286	6202	6116	6032	5946	6160	5990	47	1830	500	4160	10	1	9346160	571	42.73	1.65	12	0.03	143.00	3707.00	12000	20221014	-49.08	5010	20230103	21.96	8420	-27.43	20230222	5010	21.96	20230103	12000	-49.08	20221014	5010	21.96	20230103	4.00	N	368970	500	46 억		138234	N	N	0	N	00	N
58	20230720	161119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-40	5	-0.65	207947120	34233	34.83	6200	6200	6030	8000	4320	6160	6074.46	1.57	0	-7907	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	572	42.80	1.65	12	0.37	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
59	20230720	151119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-70	5	-1.14	194360470	32010	32.57	6200	6200	6030	8000	4320	6160	6071.87	1.57	0	-7793	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	569	42.59	1.64	12	0.34	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
60	20230720	141116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-60	5	-0.97	168800130	27813	28.30	6200	6200	6030	8000	4320	6160	6069.11	1.57	0	-6435	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	570	42.66	1.65	12	0.30	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
61	20230720	131119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-60	5	-0.97	150281480	24769	25.20	6200	6200	6030	8000	4320	6160	6067.32	1.57	0	-5431	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	570	42.66	1.65	12	0.27	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
62	20230720	121128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-60	5	-0.97	144582280	23833	24.25	6200	6200	6030	8000	4320	6160	6066.47	1.57	0	-5251	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	570	42.66	1.65	12	0.26	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
63	20230720	111124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-40	5	-0.65	136129840	22444	22.83	6200	6200	6030	8000	4320	6160	6065.31	1.57	0	-4733	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	572	42.80	1.65	12	0.24	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
64	20230720	101110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	-90	5	-1.46	119965310	19791	20.14	6200	6200	6030	8000	4320	6160	6061.61	1.57	0	-4751	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	567	42.45	1.64	12	0.21	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
65	20230720	091114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	-110	5	-1.79	37809390	6244	6.35	6200	6200	6030	8000	4320	6160	6055.32	1.57	0	-3974	6406	6282	6166	6042	5926	6345	6105	47	1840	500	4180	10	1	9346160	565	42.31	1.63	12	0.07	143.00	3707.00	12000	20221014	-49.58	5010	20230103	20.76	8420	-28.15	20230222	5010	20.76	20230103	12000	-49.58	20221014	5010	20.76	20230103	3.95	N	368970	500	46 억		146891	N	N	0	N	00	N
66	20230719	161133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	70	2	1.15	603330700	98097	204.27	6070	6290	6050	7910	4270	6090	6150.35	1.55	0	-1116	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	576	43.08	1.66	12	1.05	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
67	20230719	151133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	0	3	0.00	584012130	94944	197.70	6070	6290	6050	7910	4270	6090	6151.12	1.55	0	-972	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	569	42.59	1.64	12	1.02	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
68	20230719	141137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-10	5	-0.16	549583130	89284	185.92	6070	6290	6050	7910	4270	6090	6155.45	1.55	0	-1732	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	568	42.52	1.64	12	0.96	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
69	20230719	131121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	30	2	0.49	479291100	77735	161.87	6070	6290	6050	7910	4270	6090	6165.71	1.55	0	-1958	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	572	42.80	1.65	12	0.83	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
70	20230719	121141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	40	2	0.66	467039020	75732	157.70	6070	6290	6050	7910	4270	6090	6167.00	1.55	0	-2690	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	573	42.87	1.65	12	0.81	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
71	20230719	111137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	50	2	0.82	434767130	70466	146.73	6070	6290	6050	7910	4270	6090	6169.89	1.55	0	-5427	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	574	42.94	1.66	12	0.75	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
72	20230719	101127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	10	2	0.16	364666670	59130	123.13	6070	6290	6050	7910	4270	6090	6167.20	1.55	0	-7365	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	570	42.66	1.65	12	0.63	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
73	20230719	091126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	-30	5	-0.49	11706600	1928	4.01	6070	6130	6060	7910	4270	6090	6071.89	1.55	0	386	6436	6262	6176	6002	5916	6220	5960	47	1820	500	4140	10	1	9346160	566	42.38	1.63	12	0.02	143.00	3707.00	12000	20221014	-49.50	5010	20230103	20.96	8420	-28.03	20230222	5010	20.96	20230103	12000	-49.50	20221014	5010	20.96	20230103	3.90	N	368970	500	46 억		144637	N	N	0	N	00	N
74	20230718	161126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-170	5	-2.72	295341960	47881	131.24	6300	6350	6090	8130	4390	6260	6168.62	1.72	0	-17384	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	569	42.59	1.64	12	0.51	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
75	20230718	151125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-120	5	-1.92	254401620	41168	112.84	6300	6350	6090	8130	4390	6260	6179.60	1.72	0	-17180	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	574	42.94	1.66	12	0.44	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
76	20230718	141120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-110	5	-1.76	243991240	39469	108.18	6300	6350	6090	8130	4390	6260	6181.84	1.72	0	-16645	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	575	43.01	1.66	12	0.42	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
77	20230718	131121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-100	5	-1.60	208812470	33725	92.44	6300	6350	6090	8130	4390	6260	6191.62	1.72	0	-15559	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	576	43.08	1.66	12	0.36	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
78	20230718	121132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-160	5	-2.56	172744410	27860	76.36	6300	6350	6100	8130	4390	6260	6200.45	1.72	0	-12629	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	570	42.66	1.65	12	0.30	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
79	20230718	111130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-120	5	-1.92	136082060	21863	59.92	6300	6350	6120	8130	4390	6260	6224.31	1.72	0	-9304	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	574	42.94	1.66	12	0.23	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
80	20230718	101122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	-30	5	-0.48	94044230	15028	41.19	6300	6350	6150	8130	4390	6260	6257.93	1.72	0	-5735	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	582	43.57	1.68	12	0.16	143.00	3707.00	12000	20221014	-48.08	5010	20230103	24.35	8420	-26.01	20230222	5010	24.35	20230103	12000	-48.08	20221014	5010	24.35	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
81	20230718	091117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6300	40	2	0.64	24677620	3911	10.72	6300	6350	6280	8130	4390	6260	6309.80	1.72	0	-725	6440	6350	6220	6130	6000	6395	6175	47	1870	500	4250	10	1	9346160	589	44.06	1.70	12	0.04	143.00	3707.00	12000	20221014	-47.50	5010	20230103	25.75	8420	-25.18	20230222	5010	25.75	20230103	12000	-47.50	20221014	5010	25.75	20230103	3.88	N	368970	500	46 억		160406	N	N	0	N	00	N
82	20230717	161122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	100	2	1.62	224241650	36146	91.60	6200	6310	6090	8000	4320	6160	6203.62	1.74	0	-1113	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	585	43.78	1.69	12	0.39	143.00	3707.00	12000	20221014	-47.83	5010	20230103	24.95	8420	-25.65	20230222	5010	24.95	20230103	12000	-47.83	20221014	5010	24.95	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
83	20230717	151116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	40	2	0.65	201972150	32584	82.58	6200	6310	6090	8000	4320	6160	6198.51	1.74	0	-1882	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	579	43.36	1.67	12	0.35	143.00	3707.00	12000	20221014	-48.33	5010	20230103	23.75	8420	-26.37	20230222	5010	23.75	20230103	12000	-48.33	20221014	5010	23.75	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
84	20230717	141119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	50	2	0.81	177194040	28608	72.50	6200	6310	6090	8000	4320	6160	6193.86	1.74	0	-2128	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	580	43.43	1.68	12	0.31	143.00	3707.00	12000	20221014	-48.25	5010	20230103	23.95	8420	-26.25	20230222	5010	23.95	20230103	12000	-48.25	20221014	5010	23.95	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
85	20230717	131109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	60	2	0.97	170076120	27468	69.61	6200	6310	6090	8000	4320	6160	6191.79	1.74	0	-2191	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	581	43.50	1.68	12	0.29	143.00	3707.00	12000	20221014	-48.17	5010	20230103	24.15	8420	-26.13	20230222	5010	24.15	20230103	12000	-48.17	20221014	5010	24.15	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
86	20230717	121119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	130	2	2.11	155845280	25170	63.79	6200	6310	6090	8000	4320	6160	6191.71	1.74	0	-2074	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	588	43.99	1.70	12	0.27	143.00	3707.00	12000	20221014	-47.58	5010	20230103	25.55	8420	-25.30	20230222	5010	25.55	20230103	12000	-47.58	20221014	5010	25.55	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
87	20230717	111111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	30	2	0.49	92660140	15085	38.23	6200	6200	6090	8000	4320	6160	6142.53	1.74	0	-2095	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	579	43.29	1.67	12	0.16	143.00	3707.00	12000	20221014	-48.42	5010	20230103	23.55	8420	-26.48	20230222	5010	23.55	20230103	12000	-48.42	20221014	5010	23.55	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
88	20230717	101110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-40	5	-0.65	49271040	8034	20.36	6200	6200	6090	8000	4320	6160	6132.82	1.74	0	-3704	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	572	42.80	1.65	12	0.09	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
89	20230717	091110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-40	5	-0.65	31598280	5148	13.05	6200	6200	6120	8000	4320	6160	6137.97	1.74	0	-3391	6346	6252	6176	6082	6006	6215	6045	47	1840	500	4180	10	1	9346160	572	42.80	1.65	12	0.06	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.88	N	368970	500	46 억		162329	N	N	0	N	00	N
90	20230714	161110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-90	5	-1.44	240444150	39105	108.46	6250	6270	6100	8120	4380	6250	6148.66	1.84	0	-10060	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	576	43.08	1.66	12	0.42	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
91	20230714	151112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-90	5	-1.44	227461120	36994	102.60	6250	6270	6100	8120	4380	6250	6148.59	1.84	0	-10701	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	576	43.08	1.66	12	0.40	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
92	20230714	141120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	-70	5	-1.12	206291840	33552	93.06	6250	6270	6100	8120	4380	6250	6148.42	1.84	0	-10714	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	578	43.22	1.67	12	0.36	143.00	3707.00	12000	20221014	-48.50	5010	20230103	23.35	8420	-26.60	20230222	5010	23.35	20230103	12000	-48.50	20221014	5010	23.35	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
93	20230714	131105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-100	5	-1.60	179882570	29268	81.17	6250	6270	6100	8120	4380	6250	6146.05	1.84	0	-9892	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	575	43.01	1.66	12	0.31	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
94	20230714	121105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-90	5	-1.44	171243590	27861	77.27	6250	6270	6100	8120	4380	6250	6146.35	1.84	0	-9305	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	576	43.08	1.66	12	0.30	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
95	20230714	111117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-110	5	-1.76	133155130	21630	59.99	6250	6270	6100	8120	4380	6250	6156.04	1.84	0	-8491	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	574	42.94	1.66	12	0.23	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
96	20230714	101117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-120	5	-1.92	90110410	14613	40.53	6250	6270	6100	8120	4380	6250	6166.46	1.84	0	-7526	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	573	42.87	1.65	12	0.16	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
97	20230714	091113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	10	2	0.16	12752620	2048	5.68	6250	6270	6200	8120	4380	6250	6226.87	1.84	0	-1745	6416	6332	6266	6182	6116	6375	6225	47	1870	500	4250	10	1	9346160	585	43.78	1.69	12	0.02	143.00	3707.00	12000	20221014	-47.83	5010	20230103	24.95	8420	-25.65	20230222	5010	24.95	20230103	12000	-47.83	20221014	5010	24.95	20230103	3.89	N	368970	500	46 억		172389	N	N	0	N	00	N
98	20230713	161106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6250	20	2	0.32	224648830	35873	90.90	6200	6350	6200	8090	4370	6230	6262.34	1.94	0	-10344	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	584	43.71	1.69	12	0.38	143.00	3707.00	12000	20221014	-47.92	5010	20230103	24.75	8420	-25.77	20230222	5010	24.75	20230103	12000	-47.92	20221014	5010	24.75	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
99	20230713	151102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6250	20	2	0.32	222036540	35455	89.84	6200	6350	6200	8090	4370	6230	6262.49	1.94	0	-10339	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	584	43.71	1.69	12	0.38	143.00	3707.00	12000	20221014	-47.92	5010	20230103	24.75	8420	-25.77	20230222	5010	24.75	20230103	12000	-47.92	20221014	5010	24.75	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
100	20230713	141101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6290	60	2	0.96	127424800	20301	51.44	6200	6350	6200	8090	4370	6230	6276.77	1.94	0	-4027	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	588	43.99	1.70	12	0.22	143.00	3707.00	12000	20221014	-47.58	5010	20230103	25.55	8420	-25.30	20230222	5010	25.55	20230103	12000	-47.58	20221014	5010	25.55	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
101	20230713	131106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	30	2	0.48	123228620	19632	49.75	6200	6350	6200	8090	4370	6230	6276.93	1.94	0	-3952	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	585	43.78	1.69	12	0.21	143.00	3707.00	12000	20221014	-47.83	5010	20230103	24.95	8420	-25.65	20230222	5010	24.95	20230103	12000	-47.83	20221014	5010	24.95	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
102	20230713	121101	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6320	90	2	1.44	89956480	14326	36.30	6200	6350	6200	8090	4370	6230	6279.25	1.94	0	-1803	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	591	44.20	1.70	12	0.15	143.00	3707.00	12000	20221014	-47.33	5010	20230103	26.15	8420	-24.94	20230222	5010	26.15	20230103	12000	-47.33	20221014	5010	26.15	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
103	20230713	111104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6340	110	2	1.77	73665080	11741	29.75	6200	6350	6200	8090	4370	6230	6274.17	1.94	0	-1263	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	593	44.34	1.71	12	0.13	143.00	3707.00	12000	20221014	-47.17	5010	20230103	26.55	8420	-24.70	20230222	5010	26.55	20230103	12000	-47.17	20221014	5010	26.55	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
104	20230713	101057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	30	2	0.48	28614000	4588	11.63	6200	6270	6200	8090	4370	6230	6236.70	1.94	0	1922	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	585	43.78	1.69	12	0.05	143.00	3707.00	12000	20221014	-47.83	5010	20230103	24.95	8420	-25.65	20230222	5010	24.95	20230103	12000	-47.83	20221014	5010	24.95	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
105	20230713	091100	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6250	20	2	0.32	4336610	697	1.77	6200	6260	6200	8090	4370	6230	6221.82	1.94	0	239	6456	6342	6206	6092	5956	6400	6150	47	1860	500	4230	10	1	9346160	584	43.71	1.69	12	0.01	143.00	3707.00	12000	20221014	-47.92	5010	20230103	24.75	8420	-25.77	20230222	5010	24.75	20230103	12000	-47.92	20221014	5010	24.75	20230103	3.89	N	368970	500	46 억		181086	N	N	0	N	00	N
106	20230712	161056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	80	2	1.30	245399690	39347	113.94	6150	6320	6070	7990	4310	6150	6236.82	1.98	0	-3324	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	582	43.57	1.68	12	0.42	143.00	3707.00	12000	20221014	-48.08	5010	20230103	24.35	8420	-26.01	20230222	5010	24.35	20230103	12000	-48.08	20221014	5010	24.35	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
107	20230712	151047	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	110	2	1.79	239657450	38425	111.27	6150	6320	6070	7990	4310	6150	6237.02	1.98	0	-3359	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	585	43.78	1.69	12	0.41	143.00	3707.00	12000	20221014	-47.83	5010	20230103	24.95	8420	-25.65	20230222	5010	24.95	20230103	12000	-47.83	20221014	5010	24.95	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
108	20230712	141044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	130	2	2.11	208191380	33378	96.66	6150	6320	6070	7990	4310	6150	6237.38	1.98	0	-2884	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	587	43.92	1.69	12	0.36	143.00	3707.00	12000	20221014	-47.67	5010	20230103	25.35	8420	-25.42	20230222	5010	25.35	20230103	12000	-47.67	20221014	5010	25.35	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
109	20230712	131046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6320	170	2	2.76	172497630	27682	80.16	6150	6320	6070	7990	4310	6150	6231.40	1.98	0	-2955	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	591	44.20	1.70	12	0.30	143.00	3707.00	12000	20221014	-47.33	5010	20230103	26.15	8420	-24.94	20230222	5010	26.15	20230103	12000	-47.33	20221014	5010	26.15	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
110	20230712	121052	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	120	2	1.95	112864670	18180	52.65	6150	6280	6070	7990	4310	6150	6208.18	1.98	0	-2864	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	586	43.85	1.69	12	0.19	143.00	3707.00	12000	20221014	-47.75	5010	20230103	25.15	8420	-25.53	20230222	5010	25.15	20230103	12000	-47.75	20221014	5010	25.15	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
111	20230712	111051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	90	2	1.46	73367800	11839	34.28	6150	6250	6070	7990	4310	6150	6197.13	1.98	0	-1803	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	583	43.64	1.68	12	0.13	143.00	3707.00	12000	20221014	-48.00	5010	20230103	24.55	8420	-25.89	20230222	5010	24.55	20230103	12000	-48.00	20221014	5010	24.55	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
112	20230712	101051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	40	2	0.65	33992500	5506	15.94	6150	6250	6070	7990	4310	6150	6173.72	1.98	0	-2150	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	579	43.29	1.67	12	0.06	143.00	3707.00	12000	20221014	-48.42	5010	20230103	23.55	8420	-26.48	20230222	5010	23.55	20230103	12000	-48.42	20221014	5010	23.55	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
113	20230712	091053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	40	2	0.65	11462520	1868	5.41	6150	6190	6070	7990	4310	6150	6136.25	1.98	0	324	6390	6270	6170	6050	5950	6260	6040	47	1840	500	4180	10	1	9346160	579	43.29	1.67	12	0.02	143.00	3707.00	12000	20221014	-48.42	5010	20230103	23.55	8420	-26.48	20230222	5010	23.55	20230103	12000	-48.42	20221014	5010	23.55	20230103	3.91	N	368970	500	46 억		185114	N	N	0	N	00	N
114	20230711	161037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	10	2	0.16	212559370	34445	89.12	6150	6290	6070	7980	4300	6140	6170.99	2.07	0	-10536	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	575	43.01	1.66	12	0.37	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
115	20230711	151034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	0	3	0.00	199318140	32291	83.55	6150	6290	6070	7980	4300	6140	6172.56	2.07	0	-9898	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	574	42.94	1.66	12	0.35	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
116	20230711	141026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	10	2	0.16	179228370	29016	75.07	6150	6290	6070	7980	4300	6140	6176.88	2.07	0	-8228	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	575	43.01	1.66	12	0.31	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
117	20230711	131016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	20	2	0.33	162530700	26294	68.03	6150	6290	6070	7980	4300	6140	6181.28	2.07	0	-7435	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	576	43.08	1.66	12	0.28	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
118	20230711	121039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	10	2	0.16	123755160	19972	51.67	6150	6290	6070	7980	4300	6140	6196.43	2.07	0	-6222	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	575	43.01	1.66	12	0.21	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
119	20230711	111043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	30	2	0.49	112535560	18150	46.96	6150	6290	6070	7980	4300	6140	6200.31	2.07	0	-5054	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	577	43.15	1.66	12	0.19	143.00	3707.00	12000	20221014	-48.58	5010	20230103	23.15	8420	-26.72	20230222	5010	23.15	20230103	12000	-48.58	20221014	5010	23.15	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
120	20230711	101042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	40	2	0.65	88726470	14270	36.92	6150	6290	6100	7980	4300	6140	6217.69	2.07	0	-3961	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	578	43.22	1.67	12	0.15	143.00	3707.00	12000	20221014	-48.50	5010	20230103	23.35	8420	-26.60	20230222	5010	23.35	20230103	12000	-48.50	20221014	5010	23.35	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
121	20230711	091037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	10	2	0.16	11586100	1884	4.87	6150	6150	6100	7980	4300	6140	6149.73	2.07	0	-967	6280	6210	6080	6010	5880	6245	6045	47	1840	500	4170	10	1	9346160	575	43.01	1.66	12	0.02	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.96	N	368970	500	46 억		193894	N	N	0	N	00	N
122	20230710	161029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	50	2	0.82	229759390	38112	122.75	6070	6150	5950	7910	4270	6090	6028.50	2.06	0	1786	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	574	42.94	1.66	12	0.41	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
123	20230710	151033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	40	2	0.66	217571070	36124	116.35	6070	6150	5950	7910	4270	6090	6022.90	2.06	0	3027	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	573	42.87	1.65	12	0.39	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
124	20230710	141020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	40	2	0.66	193703170	32219	103.77	6070	6150	5950	7910	4270	6090	6012.08	2.06	0	6480	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	573	42.87	1.65	12	0.34	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
125	20230710	131009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	-20	5	-0.33	185607060	30894	99.50	6070	6150	5950	7910	4270	6090	6007.87	2.06	0	7159	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	567	42.45	1.64	12	0.33	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
126	20230710	121037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	0	3	0.00	184889420	30776	99.12	6070	6150	5950	7910	4270	6090	6007.58	2.06	0	7255	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	569	42.59	1.64	12	0.33	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
127	20230710	111033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-50	5	-0.82	179138080	29826	96.06	6070	6150	5950	7910	4270	6090	6006.10	2.06	0	6653	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	565	42.24	1.63	12	0.32	143.00	3707.00	12000	20221014	-49.67	5010	20230103	20.56	8420	-28.27	20230222	5010	20.56	20230103	12000	-49.67	20221014	5010	20.56	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
128	20230710	101034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	-20	5	-0.33	131687310	21969	70.76	6070	6150	5950	7910	4270	6090	5994.23	2.06	0	1448	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	567	42.45	1.64	12	0.24	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
129	20230710	091025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	-60	5	-0.99	40877020	6797	21.89	6070	6070	5990	7910	4270	6090	6013.98	2.06	0	-835	6283	6186	6103	6006	5923	6235	6055	47	1820	500	4140	10	1	9346160	564	42.17	1.63	12	0.07	143.00	3707.00	12000	20221014	-49.75	5010	20230103	20.36	8420	-28.38	20230222	5010	20.36	20230103	12000	-49.75	20221014	5010	20.36	20230103	4.06	N	368970	500	46 억		192635	N	N	0	N	00	N
130	20230707	161022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	10	2	0.16	188779450	30919	44.76	6020	6200	6020	7900	4260	6080	6105.81	2.18	0	-10868	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	569	42.59	1.64	12	0.33	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
131	20230707	151022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	30	2	0.49	180114860	29496	42.70	6020	6200	6020	7900	4260	6080	6106.42	2.18	0	-10758	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	571	42.73	1.65	12	0.32	143.00	3707.00	12000	20221014	-49.08	5010	20230103	21.96	8420	-27.43	20230222	5010	21.96	20230103	12000	-49.08	20221014	5010	21.96	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
132	20230707	141040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	10	2	0.16	140021840	22905	33.16	6020	6200	6020	7900	4260	6080	6113.16	2.18	0	-8910	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	569	42.59	1.64	12	0.25	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
133	20230707	131028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	20	2	0.33	132632510	21690	31.40	6020	6200	6020	7900	4260	6080	6114.92	2.18	0	-7925	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	570	42.66	1.65	12	0.23	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
134	20230707	121032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	10	2	0.16	108620560	17741	25.68	6020	6200	6020	7900	4260	6080	6122.57	2.18	0	-4233	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	569	42.59	1.64	12	0.19	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
135	20230707	111038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	0	3	0.00	97085580	15846	22.94	6020	6200	6020	7900	4260	6080	6126.82	2.18	0	-4728	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	568	42.52	1.64	12	0.17	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
136	20230707	101021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	80	2	1.32	70247030	11447	16.57	6020	6200	6020	7900	4260	6080	6136.72	2.18	0	-3215	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	576	43.08	1.66	12	0.12	143.00	3707.00	12000	20221014	-48.67	5010	20230103	22.95	8420	-26.84	20230222	5010	22.95	20230103	12000	-48.67	20221014	5010	22.95	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
137	20230707	091024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	0	3	0.00	5421850	897	1.30	6020	6090	6020	7900	4260	6080	6044.43	2.18	0	-230	6413	6246	6153	5986	5893	6200	5940	47	1820	500	4130	10	1	9346160	568	42.52	1.64	12	0.01	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	4.09	N	368970	500	46 억		203503	N	N	0	N	00	N
138	20230706	161024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	-160	5	-2.56	416686690	67910	60.50	6220	6320	6060	8110	4370	6240	6136.20	2.35	0	-16837	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	568	42.52	1.64	12	0.73	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
139	20230706	151024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-110	5	-1.76	404699690	65940	58.75	6220	6320	6060	8110	4370	6240	6137.39	2.35	0	-16235	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	573	42.87	1.65	12	0.71	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
140	20230706	141025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	-170	5	-2.72	354088480	57609	51.33	6220	6320	6070	8110	4370	6240	6146.41	2.35	0	-17496	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	567	42.45	1.64	12	0.62	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
141	20230706	131021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-140	5	-2.24	310028820	50370	44.88	6220	6320	6090	8110	4370	6240	6155.03	2.35	0	-15955	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	570	42.66	1.65	12	0.54	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
142	20230706	120950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-90	5	-1.44	255727550	41504	36.98	6220	6320	6100	8110	4370	6240	6161.52	2.35	0	-8741	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	575	43.01	1.66	12	0.44	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
143	20230706	111028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	-20	5	-0.32	160779340	25999	23.16	6220	6320	6100	8110	4370	6240	6184.06	2.35	0	-9687	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	581	43.50	1.68	12	0.28	143.00	3707.00	12000	20221014	-48.17	5010	20230103	24.15	8420	-26.13	20230222	5010	24.15	20230103	12000	-48.17	20221014	5010	24.15	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
144	20230706	101024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	20	2	0.32	124474880	20193	17.99	6220	6260	6100	8110	4370	6240	6164.26	2.35	0	-7418	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	585	43.78	1.69	12	0.22	143.00	3707.00	12000	20221014	-47.83	5010	20230103	24.95	8420	-25.65	20230222	5010	24.95	20230103	12000	-47.83	20221014	5010	24.95	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
145	20230706	091023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-110	5	-1.76	37258700	6037	5.38	6220	6220	6130	8110	4370	6240	6171.72	2.35	0	-2316	6560	6400	6310	6150	6060	6355	6105	47	1870	500	4240	10	1	9346160	573	42.87	1.65	12	0.06	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	4.43	N	368970	500	46 억		219975	N	N	0	N	00	N
146	20230705	161018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	-250	5	-3.85	708567330	111929	102.24	6470	6470	6220	8430	4550	6490	6330.51	2.63	0	-24211	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	583	43.64	1.68	12	1.20	143.00	3707.00	12000	20221014	-48.00	5010	20230103	24.55	8420	-25.89	20230222	5010	24.55	20230103	12000	-48.00	20221014	5010	24.55	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
147	20230705	151014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	-270	5	-4.16	679524870	107267	97.98	6470	6470	6220	8430	4550	6490	6334.89	2.63	0	-23519	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	581	43.50	1.68	12	1.15	143.00	3707.00	12000	20221014	-48.17	5010	20230103	24.15	8420	-26.13	20230222	5010	24.15	20230103	12000	-48.17	20221014	5010	24.15	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
148	20230705	141003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	-250	5	-3.85	580146260	91329	83.42	6470	6470	6220	8430	4550	6490	6352.27	2.63	0	-20967	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	583	43.64	1.68	12	0.98	143.00	3707.00	12000	20221014	-48.00	5010	20230103	24.55	8420	-25.89	20230222	5010	24.55	20230103	12000	-48.00	20221014	5010	24.55	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
149	20230705	131006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-210	5	-3.24	516806790	81197	74.17	6470	6470	6220	8430	4550	6490	6364.85	2.63	0	-19004	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	587	43.92	1.69	12	0.87	143.00	3707.00	12000	20221014	-47.67	5010	20230103	25.35	8420	-25.42	20230222	5010	25.35	20230103	12000	-47.67	20221014	5010	25.35	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
150	20230705	121004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-210	5	-3.24	474469250	74437	67.99	6470	6470	6220	8430	4550	6490	6374.10	2.63	0	-17545	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	587	43.92	1.69	12	0.80	143.00	3707.00	12000	20221014	-47.67	5010	20230103	25.35	8420	-25.42	20230222	5010	25.35	20230103	12000	-47.67	20221014	5010	25.35	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
151	20230705	111015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6360	-130	5	-2.00	322557840	50334	45.98	6470	6470	6350	8430	4550	6490	6408.35	2.63	0	-7351	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	594	44.48	1.72	12	0.54	143.00	3707.00	12000	20221014	-47.00	5010	20230103	26.95	8420	-24.47	20230222	5010	26.95	20230103	12000	-47.00	20221014	5010	26.95	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
152	20230705	101007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6400	-90	5	-1.39	221155640	34411	31.43	6470	6470	6390	8430	4550	6490	6426.89	2.63	0	-4557	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	598	44.76	1.73	12	0.37	143.00	3707.00	12000	20221014	-46.67	5010	20230103	27.74	8420	-23.99	20230222	5010	27.74	20230103	12000	-46.67	20221014	5010	27.74	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
153	20230705	091005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6460	-30	5	-0.46	26336950	4084	3.73	6470	6470	6430	8430	4550	6490	6448.81	2.63	0	-169	6750	6620	6550	6420	6350	6585	6385	47	1940	500	4410	10	1	9346160	604	45.17	1.74	12	0.04	143.00	3707.00	12000	20221014	-46.17	5010	20230103	28.94	8420	-23.28	20230222	5010	28.94	20230103	12000	-46.17	20221014	5010	28.94	20230103	4.61	N	368970	500	46 억		245389	N	N	0	N	00	N
154	20230704	161000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6490	-160	5	-2.41	709559540	108709	162.49	6650	6680	6480	8640	4660	6650	6527.23	2.82	0	-17661	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	607	45.38	1.75	12	1.16	143.00	3707.00	12000	20221014	-45.92	5010	20230103	29.54	8420	-22.92	20230222	5010	29.54	20230103	12000	-45.92	20221014	5010	29.54	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
155	20230704	150949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6490	-160	5	-2.41	667086280	102164	152.70	6650	6680	6480	8640	4660	6650	6529.56	2.82	0	-18058	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	607	45.38	1.75	12	1.09	143.00	3707.00	12000	20221014	-45.92	5010	20230103	29.54	8420	-22.92	20230222	5010	29.54	20230103	12000	-45.92	20221014	5010	29.54	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
156	20230704	140954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6560	-90	5	-1.35	485649950	74241	110.97	6650	6680	6500	8640	4660	6650	6541.53	2.82	0	-15105	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	613	45.87	1.77	12	0.79	143.00	3707.00	12000	20221014	-45.33	5010	20230103	30.94	8420	-22.09	20230222	5010	30.94	20230103	12000	-45.33	20221014	5010	30.94	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
157	20230704	130943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6590	-60	5	-0.90	349637940	53357	79.75	6650	6680	6510	8640	4660	6650	6552.80	2.82	0	-13978	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	616	46.08	1.78	12	0.57	143.00	3707.00	12000	20221014	-45.08	5010	20230103	31.54	8420	-21.73	20230222	5010	31.54	20230103	12000	-45.08	20221014	5010	31.54	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
158	20230704	120954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6520	-130	5	-1.95	302069630	46112	68.92	6650	6680	6510	8640	4660	6650	6550.78	2.82	0	-13557	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	609	45.59	1.76	12	0.49	143.00	3707.00	12000	20221014	-45.67	5010	20230103	30.14	8420	-22.57	20230222	5010	30.14	20230103	12000	-45.67	20221014	5010	30.14	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
159	20230704	110947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6530	-120	5	-1.80	221904240	33823	50.56	6650	6680	6520	8640	4660	6650	6560.75	2.82	0	-12225	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	610	45.66	1.76	12	0.36	143.00	3707.00	12000	20221014	-45.58	5010	20230103	30.34	8420	-22.45	20230222	5010	30.34	20230103	12000	-45.58	20221014	5010	30.34	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
160	20230704	100941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6550	-100	5	-1.50	121205460	18461	27.59	6650	6680	6520	8640	4660	6650	6565.49	2.82	0	-7696	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	612	45.80	1.77	12	0.20	143.00	3707.00	12000	20221014	-45.42	5010	20230103	30.74	8420	-22.21	20230222	5010	30.74	20230103	12000	-45.42	20221014	5010	30.74	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
161	20230704	090942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6580	-70	5	-1.05	17634880	2667	3.99	6650	6680	6570	8640	4660	6650	6612.25	2.82	0	-568	6843	6746	6683	6586	6523	6715	6555	47	1990	500	4520	10	1	9346160	615	46.01	1.78	12	0.03	143.00	3707.00	12000	20221014	-45.17	5010	20230103	31.34	8420	-21.85	20230222	5010	31.34	20230103	12000	-45.17	20221014	5010	31.34	20230103	4.65	N	368970	500	46 억		263480	N	N	0	N	00	N
162	20230703	160932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	-50	5	-0.75	445224050	66712	102.73	6690	6780	6620	8710	4690	6700	6673.84	2.75	0	6698	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	622	46.50	1.79	12	0.71	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
163	20230703	150942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	-40	5	-0.60	427922660	64111	98.72	6690	6780	6620	8710	4690	6700	6674.72	2.75	0	6698	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	622	46.57	1.80	12	0.69	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
164	20230703	140940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6660	-40	5	-0.60	359904210	53883	82.97	6690	6780	6640	8710	4690	6700	6679.36	2.75	0	7996	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	622	46.57	1.80	12	0.58	143.00	3707.00	12000	20221014	-44.50	5010	20230103	32.93	8420	-20.90	20230222	5010	32.93	20230103	12000	-44.50	20221014	5010	32.93	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
165	20230703	130935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6700	0	3	0.00	305458960	45717	70.40	6690	6780	6640	8710	4690	6700	6681.52	2.75	0	11124	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	626	46.85	1.81	12	0.49	143.00	3707.00	12000	20221014	-44.17	5010	20230103	33.73	8420	-20.43	20230222	5010	33.73	20230103	12000	-44.17	20221014	5010	33.73	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
166	20230703	120941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6710	10	2	0.15	254345210	38100	58.67	6690	6780	6640	8710	4690	6700	6675.73	2.75	0	12818	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	627	46.92	1.81	12	0.41	143.00	3707.00	12000	20221014	-44.08	5010	20230103	33.93	8420	-20.31	20230222	5010	33.93	20230103	12000	-44.08	20221014	5010	33.93	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
167	20230703	110935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6710	10	2	0.15	244891700	36686	56.49	6690	6780	6640	8710	4690	6700	6675.34	2.75	0	13055	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	627	46.92	1.81	12	0.39	143.00	3707.00	12000	20221014	-44.08	5010	20230103	33.93	8420	-20.31	20230222	5010	33.93	20230103	12000	-44.08	20221014	5010	33.93	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
168	20230703	100922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6650	-50	5	-0.75	200577900	30036	46.25	6690	6780	6650	8710	4690	6700	6677.92	2.75	0	12851	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	622	46.50	1.79	12	0.32	143.00	3707.00	12000	20221014	-44.58	5010	20230103	32.73	8420	-21.02	20230222	5010	32.73	20230103	12000	-44.58	20221014	5010	32.73	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N
169	20230703	090932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6740	40	2	0.60	62115120	9275	14.28	6690	6780	6690	8710	4690	6700	6697.05	2.75	0	7156	6926	6812	6696	6582	6466	6755	6525	47	2010	500	4550	10	1	9346160	630	47.13	1.82	12	0.10	143.00	3707.00	12000	20221014	-43.83	5010	20230103	34.53	8420	-19.95	20230222	5010	34.53	20230103	12000	-43.83	20221014	5010	34.53	20230103	4.73	N	368970	500	46 억		256750	N	N	0	N	00	N