KissMeData/004650/price/prices-20240701.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	20240731	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-20	5	-0.21	35828210	3803	88.50	9500	9500	9370	12290	6630	9460	9420.88	0.71	0	39	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	868	-22.58	0.63	12	0.04	-418.00	14974.00	10400	20230825	-9.23	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
3	20240731	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-20	5	-0.21	28073070	2980	69.35	9500	9500	9370	12290	6630	9460	9420.49	0.71	0	61	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	868	-22.58	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.23	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
4	20240731	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-60	5	-0.63	22544230	2392	55.67	9500	9500	9370	12290	6630	9460	9424.85	0.71	0	62	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	864	-22.49	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.62	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
5	20240731	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-40	5	-0.42	17063910	1809	42.10	9500	9500	9370	12290	6630	9460	9432.79	0.71	0	62	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	866	-22.54	0.63	12	0.02	-418.00	14974.00	10400	20230825	-9.42	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
6	20240731	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-70	5	-0.74	15253230	1617	37.63	9500	9500	9370	12290	6630	9460	9433.04	0.71	0	63	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10400	20230825	-9.71	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10400	-9.71	20230825	8760	7.19	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
7	20240731	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-60	5	-0.63	13093240	1387	32.28	9500	9500	9370	12290	6630	9460	9439.97	0.71	0	63	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	864	-22.49	0.63	12	0.02	-418.00	14974.00	10400	20230825	-9.62	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
8	20240731	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	10	2	0.11	9469600	1002	23.32	9500	9500	9370	12290	6630	9460	9450.70	0.71	0	1	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	870	-22.66	0.63	12	0.01	-418.00	14974.00	10400	20230825	-8.94	8760	20231020	8.11	10200	-7.16	20240122	8840	7.13	20240416	10400	-8.94	20230825	8760	8.11	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
9	20240731	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	0	3	0.00	2412600	254	5.91	9500	9500	9460	12290	6630	9460	9498.43	0.71	0	-44	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	869	-22.63	0.63	12	0.00	-418.00	14974.00	10400	20230825	-9.04	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10400	-9.04	20230825	8760	7.99	20231020	1.53	N	004650	500	45 억		64812	N	N	0	N	00	N
10	20240730	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	10	2	0.11	40523780	4297	64.11	9420	9480	9360	12280	6620	9450	9430.71	0.71	0	-16	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	869	-22.63	0.63	12	0.05	-418.00	14974.00	10400	20230825	-9.04	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10400	-9.04	20230825	8760	7.99	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
11	20240730	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	10	2	0.11	39587900	4198	62.63	9420	9480	9360	12280	6620	9450	9430.18	0.71	0	-15	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	869	-22.63	0.63	12	0.05	-418.00	14974.00	10400	20230825	-9.04	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10400	-9.04	20230825	8760	7.99	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
12	20240730	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-10	5	-0.11	23352690	2483	37.04	9420	9460	9360	12280	6620	9450	9405.03	0.71	0	79	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	868	-22.58	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.23	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
13	20240730	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	-70	5	-0.74	19777640	2104	31.39	9420	9460	9360	12280	6620	9450	9400.02	0.71	0	182	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10400	20230825	-9.81	8760	20231020	7.08	10200	-8.04	20240122	8840	6.11	20240416	10400	-9.81	20230825	8760	7.08	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
14	20240730	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-20	5	-0.21	16689480	1775	26.48	9420	9460	9360	12280	6620	9450	9402.52	0.71	0	182	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	867	-22.56	0.63	12	0.02	-418.00	14974.00	10400	20230825	-9.33	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10400	-9.33	20230825	8760	7.65	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
15	20240730	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-50	5	-0.53	12055940	1282	19.13	9420	9460	9360	12280	6620	9450	9404.01	0.71	0	149	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10400	20230825	-9.62	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
16	20240730	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-50	5	-0.53	11980740	1274	19.01	9420	9460	9360	12280	6620	9450	9404.03	0.71	0	148	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10400	20230825	-9.62	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
17	20240730	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-30	5	-0.32	1017360	108	1.61	9420	9420	9420	12280	6620	9450	9420.00	0.71	0	-15	9503	9476	9433	9406	9363	9490	9420	46	2830	500	6990	10	1	9190885	866	-22.54	0.63	12	0.00	-418.00	14974.00	10400	20230825	-9.42	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.53	N	004650	500	45 억		64861	N	N	0	N	00	N
18	20240729	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	30	2	0.32	63192790	6699	111.28	9440	9460	9390	12240	6600	9420	9433.17	0.70	0	164	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	869	-22.61	0.63	12	0.07	-418.00	14974.00	10400	20230825	-9.13	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10400	-9.13	20230825	8760	7.88	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
19	20240729	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	20	2	0.21	59331260	6290	104.49	9440	9460	9390	12240	6600	9420	9432.63	0.70	0	164	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.07	-418.00	14974.00	10400	20230825	-9.23	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
20	20240729	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	20	2	0.21	46069380	4884	81.13	9440	9460	9390	12240	6600	9420	9432.71	0.70	0	158	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.05	-418.00	14974.00	10400	20230825	-9.23	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
21	20240729	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	10	2	0.11	44710450	4740	78.74	9440	9460	9390	12240	6600	9420	9432.58	0.70	0	161	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	867	-22.56	0.63	12	0.05	-418.00	14974.00	10400	20230825	-9.33	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10400	-9.33	20230825	8760	7.65	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
22	20240729	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	30	2	0.32	37474990	3971	65.96	9440	9460	9390	12240	6600	9420	9437.17	0.70	0	161	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	869	-22.61	0.63	12	0.04	-418.00	14974.00	10400	20230825	-9.13	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10400	-9.13	20230825	8760	7.88	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
23	20240729	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	30	2	0.32	34264860	3631	60.32	9440	9460	9400	12240	6600	9420	9436.76	0.70	0	137	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	869	-22.61	0.63	12	0.04	-418.00	14974.00	10400	20230825	-9.13	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10400	-9.13	20230825	8760	7.88	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
24	20240729	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	30	2	0.32	30879390	3272	54.35	9440	9460	9420	12240	6600	9420	9437.47	0.70	0	137	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	869	-22.61	0.63	12	0.04	-418.00	14974.00	10400	20230825	-9.13	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10400	-9.13	20230825	8760	7.88	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
25	20240729	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	20	2	0.21	1047840	111	1.84	9440	9440	9440	12240	6600	9420	9440.00	0.70	0	-16	9533	9476	9383	9326	9233	9505	9355	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.00	-418.00	14974.00	10400	20230825	-9.23	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.54	N	004650	500	45 억		64729	N	N	0	N	00	N
26	20240726	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	50	2	0.53	56445390	6020	62.13	9290	9440	9290	12180	6560	9370	9376.31	0.71	0	-497	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	866	-22.54	0.63	12	0.07	-418.00	14974.00	10400	20230825	-9.42	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
27	20240726	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	50	2	0.53	48377710	5160	53.25	9290	9440	9290	12180	6560	9370	9375.53	0.71	0	-508	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	866	-22.54	0.63	12	0.06	-418.00	14974.00	10400	20230825	-9.42	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
28	20240726	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	40	2	0.43	28321300	3028	31.25	9290	9440	9290	12180	6560	9370	9353.14	0.71	0	-243	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.52	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10400	-9.52	20230825	8760	7.42	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
29	20240726	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	40	2	0.43	28293130	3025	31.22	9290	9440	9290	12180	6560	9370	9353.10	0.71	0	-243	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.52	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10400	-9.52	20230825	8760	7.42	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
30	20240726	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-10	5	-0.11	27310090	2920	30.13	9290	9440	9290	12180	6560	9370	9352.77	0.71	0	-242	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	860	-22.39	0.63	12	0.03	-418.00	14974.00	10400	20230825	-10.00	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10400	-10.00	20230825	8760	6.85	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
31	20240726	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	60	2	0.64	25818040	2761	28.49	9290	9440	9290	12180	6560	9370	9350.97	0.71	0	-332	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	867	-22.56	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.33	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10400	-9.33	20230825	8760	7.65	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
32	20240726	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	60	2	0.64	23400870	2503	25.83	9290	9440	9290	12180	6560	9370	9349.13	0.71	0	-440	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	867	-22.56	0.63	12	0.03	-418.00	14974.00	10400	20230825	-9.33	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10400	-9.33	20230825	8760	7.65	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
33	20240726	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-10	5	-0.11	12461620	1341	13.84	9290	9360	9290	12180	6560	9370	9292.78	0.71	0	-188	9470	9420	9360	9310	9250	9445	9335	46	2810	500	6930	10	1	9190885	860	-22.39	0.63	12	0.01	-418.00	14974.00	10400	20230825	-10.00	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10400	-10.00	20230825	8760	6.85	20231020	1.54	N	004650	500	45 억		65215	N	N	0	N	00	N
34	20240725	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-30	5	-0.32	90775120	9690	140.25	9320	9410	9300	12220	6580	9400	9367.92	0.73	0	-1624	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	861	-22.42	0.63	12	0.11	-418.00	14974.00	10400	20230825	-9.90	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10400	-9.90	20230825	8760	6.96	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
35	20240725	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-40	5	-0.43	89717730	9577	138.62	9320	9410	9300	12220	6580	9400	9368.04	0.73	0	-1620	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	860	-22.39	0.63	12	0.10	-418.00	14974.00	10400	20230825	-10.00	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10400	-10.00	20230825	8760	6.85	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
36	20240725	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-30	5	-0.32	82633020	8820	127.66	9320	9410	9300	12220	6580	9400	9368.82	0.73	0	-1620	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	861	-22.42	0.63	12	0.10	-418.00	14974.00	10400	20230825	-9.90	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10400	-9.90	20230825	8760	6.96	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
37	20240725	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-50	5	-0.53	82623650	8819	127.65	9320	9410	9300	12220	6580	9400	9368.82	0.73	0	-1620	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	859	-22.37	0.62	12	0.10	-418.00	14974.00	10400	20230825	-10.10	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
38	20240725	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-60	5	-0.64	74772950	7979	115.49	9320	9410	9300	12220	6580	9400	9371.22	0.73	0	-1618	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	858	-22.34	0.62	12	0.09	-418.00	14974.00	10400	20230825	-10.19	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10400	-10.19	20230825	8760	6.62	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
39	20240725	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-40	5	-0.43	71227030	7600	110.00	9320	9410	9300	12220	6580	9400	9371.98	0.73	0	-1612	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	860	-22.39	0.63	12	0.08	-418.00	14974.00	10400	20230825	-10.00	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10400	-10.00	20230825	8760	6.85	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
40	20240725	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-70	5	-0.74	66661720	7112	102.94	9320	9410	9300	12220	6580	9400	9373.13	0.73	0	-1592	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	858	-22.32	0.62	12	0.08	-418.00	14974.00	10400	20230825	-10.29	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
41	20240725	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-80	5	-0.85	1752160	188	2.72	9320	9320	9320	12220	6580	9400	9320.00	0.73	0	-12	9506	9452	9426	9372	9346	9440	9360	46	2820	500	6950	10	1	9190885	857	-22.30	0.62	12	0.00	-418.00	14974.00	10400	20230825	-10.38	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10400	-10.38	20230825	8760	6.39	20231020	1.54	N	004650	500	45 억		66839	N	N	0	N	00	N
42	20240724	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-40	5	-0.42	65099270	6902	56.62	9400	9480	9400	12270	6610	9440	9431.94	0.73	0	69	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	864	-22.49	0.63	12	0.08	-418.00	14974.00	10510	20230718	-10.56	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
43	20240724	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-30	5	-0.32	58471070	6197	50.84	9400	9480	9400	12270	6610	9440	9435.38	0.73	0	136	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	865	-22.51	0.63	12	0.07	-418.00	14974.00	10510	20230718	-10.47	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10400	-9.52	20230825	8760	7.42	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
44	20240724	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-20	5	-0.21	50208550	5319	43.63	9400	9480	9400	12270	6610	9440	9439.47	0.73	0	138	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	866	-22.54	0.63	12	0.06	-418.00	14974.00	10510	20230718	-10.37	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
45	20240724	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-40	5	-0.42	49136030	5205	42.70	9400	9480	9400	12270	6610	9440	9440.16	0.73	0	138	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	864	-22.49	0.63	12	0.06	-418.00	14974.00	10510	20230718	-10.56	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
46	20240724	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-30	5	-0.32	44695560	4733	38.83	9400	9480	9400	12270	6610	9440	9443.39	0.73	0	138	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	865	-22.51	0.63	12	0.05	-418.00	14974.00	10510	20230718	-10.47	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10400	-9.52	20230825	8760	7.42	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
47	20240724	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	0	3	0.00	40531880	4291	35.20	9400	9480	9400	12270	6610	9440	9445.79	0.73	0	138	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	868	-22.58	0.63	12	0.05	-418.00	14974.00	10510	20230718	-10.18	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
48	20240724	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	30	2	0.32	30637100	3244	26.61	9400	9470	9400	12270	6610	9440	9444.24	0.73	0	-87	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	870	-22.66	0.63	12	0.04	-418.00	14974.00	10510	20230718	-9.90	8760	20231020	8.11	10200	-7.16	20240122	8840	7.13	20240416	10400	-8.94	20230825	8760	8.11	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
49	20240724	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-40	5	-0.42	1034050	110	0.90	9400	9450	9400	12270	6610	9440	9400.45	0.73	0	8	9513	9476	9403	9366	9293	9495	9385	46	2830	500	6980	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10510	20230718	-10.56	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.57	N	004650	500	45 억		66770	N	N	0	N	00	N
50	20240723	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	110	2	1.18	114368520	12158	91.09	9390	9440	9330	12120	6540	9330	9406.56	0.73	0	-34	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	868	-22.58	0.63	12	0.13	-418.00	14974.00	10510	20230718	-10.18	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10400	-9.23	20230825	8760	7.76	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
51	20240723	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	100	2	1.07	107233530	11402	85.43	9390	9440	9330	12120	6540	9330	9404.80	0.73	0	-27	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	867	-22.56	0.63	12	0.12	-418.00	14974.00	10510	20230718	-10.28	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10400	-9.33	20230825	8760	7.65	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
52	20240723	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	90	2	0.96	85736980	9122	68.34	9390	9420	9330	12120	6540	9330	9398.92	0.73	0	-28	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	866	-22.54	0.63	12	0.10	-418.00	14974.00	10510	20230718	-10.37	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
53	20240723	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	90	2	0.96	76594220	8151	61.07	9390	9420	9330	12120	6540	9330	9396.91	0.73	0	-29	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	866	-22.54	0.63	12	0.09	-418.00	14974.00	10510	20230718	-10.37	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10400	-9.42	20230825	8760	7.53	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
54	20240723	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	70	2	0.75	58931870	6273	47.00	9390	9420	9330	12120	6540	9330	9394.53	0.73	0	-29	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	864	-22.49	0.63	12	0.07	-418.00	14974.00	10510	20230718	-10.56	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
55	20240723	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	70	2	0.75	50839120	5413	40.56	9390	9420	9330	12120	6540	9330	9392.04	0.73	0	-28	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	864	-22.49	0.63	12	0.06	-418.00	14974.00	10510	20230718	-10.56	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10400	-9.62	20230825	8760	7.31	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
56	20240723	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	60	2	0.64	8732670	931	6.98	9390	9390	9330	12120	6540	9330	9379.88	0.73	0	-34	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	863	-22.46	0.63	12	0.01	-418.00	14974.00	10510	20230718	-10.66	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10400	-9.71	20230825	8760	7.19	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
57	20240723	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	60	2	0.64	1502400	160	1.20	9390	9390	9390	12120	6540	9330	9390.00	0.73	0	-34	9436	9382	9316	9262	9196	9410	9290	46	2790	500	6900	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10510	20230718	-10.66	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10400	-9.71	20230825	8760	7.19	20231020	1.57	N	004650	500	45 억		66804	N	N	0	N	00	N
58	20240722	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-20	5	-0.21	124445160	13345	222.23	9250	9370	9250	12150	6550	9350	9325.22	0.73	0	85	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.15	-418.00	14974.00	10650	20230714	-12.39	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
59	20240722	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-10	5	-0.11	122447050	13131	218.67	9250	9370	9250	12150	6550	9350	9325.04	0.73	0	85	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.14	-418.00	14974.00	10650	20230714	-12.30	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10400	-10.19	20230825	8760	6.62	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
60	20240722	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-10	5	-0.11	108585900	11646	193.94	9250	9370	9250	12150	6550	9350	9323.88	0.73	0	89	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.13	-418.00	14974.00	10650	20230714	-12.30	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10400	-10.19	20230825	8760	6.62	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
61	20240722	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-20	5	-0.21	103375430	11088	184.65	9250	9370	9250	12150	6550	9350	9323.18	0.73	0	89	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.12	-418.00	14974.00	10650	20230714	-12.39	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
62	20240722	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-20	5	-0.21	66662080	7152	119.10	9250	9370	9250	12150	6550	9350	9320.76	0.73	0	89	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.08	-418.00	14974.00	10650	20230714	-12.39	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
63	20240722	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	0	3	0.00	55931690	6002	99.95	9250	9370	9250	12150	6550	9350	9318.84	0.73	0	89	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.07	-418.00	14974.00	10650	20230714	-12.21	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
64	20240722	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	0	3	0.00	39445290	4236	70.54	9250	9370	9250	12150	6550	9350	9311.92	0.73	0	89	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.05	-418.00	14974.00	10650	20230714	-12.21	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
65	20240722	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-30	5	-0.32	6132820	663	11.04	9250	9320	9250	12150	6550	9350	9250.11	0.73	0	100	9376	9362	9336	9322	9296	9370	9330	46	2800	500	6910	10	1	9190885	857	-22.30	0.62	12	0.01	-418.00	14974.00	10650	20230714	-12.49	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10400	-10.38	20230825	8760	6.39	20231020	1.57	N	004650	500	45 억		66803	N	N	0	N	00	N
66	20240719	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	30	2	0.32	56052500	6005	47.76	9350	9350	9310	12110	6530	9320	9334.30	0.73	0	243	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	859	-22.37	0.62	12	0.07	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
67	20240719	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	20	2	0.21	54408420	5829	46.36	9350	9350	9310	12110	6530	9320	9334.09	0.73	0	196	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	858	-22.34	0.62	12	0.06	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10400	-10.19	20230825	8760	6.62	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
68	20240719	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	10	2	0.11	52512640	5626	44.74	9350	9350	9310	12110	6530	9320	9333.92	0.73	0	196	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	858	-22.32	0.62	12	0.06	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
69	20240719	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	10	2	0.11	41771220	4475	35.59	9350	9350	9310	12110	6530	9320	9334.35	0.73	0	42	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	858	-22.32	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
70	20240719	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	30	2	0.32	29933230	3208	25.51	9350	9350	9310	12110	6530	9320	9330.81	0.73	0	42	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	859	-22.37	0.62	12	0.03	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
71	20240719	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	10	2	0.11	29634620	3176	25.26	9350	9350	9310	12110	6530	9320	9330.80	0.73	0	42	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	858	-22.32	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10400	-10.29	20230825	8760	6.51	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
72	20240719	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	30	2	0.32	10323700	1106	8.80	9350	9350	9330	12110	6530	9320	9334.27	0.73	0	41	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	859	-22.37	0.62	12	0.01	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
73	20240719	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	30	2	0.32	1084600	116	0.92	9350	9350	9350	12110	6530	9320	9350.00	0.73	0	100	9426	9372	9286	9232	9146	9330	9190	46	2790	500	6890	10	1	9190885	859	-22.37	0.62	12	0.00	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10400	-10.10	20230825	8760	6.74	20231020	1.57	N	004650	500	45 억		66636	N	N	0	N	00	N
74	20240718	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-20	5	-0.21	117199200	12574	313.57	9330	9340	9200	12140	6540	9340	9320.76	0.73	0	-211	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	857	-22.30	0.62	12	0.14	-418.00	14974.00	10860	20230713	-14.18	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10510	-11.32	20230718	8760	6.39	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
75	20240718	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-10	5	-0.11	112124010	12030	300.00	9330	9340	9200	12140	6540	9340	9320.37	0.73	0	-210	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.13	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10510	-11.23	20230718	8760	6.51	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
76	20240718	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-10	5	-0.11	84992340	9122	227.48	9330	9340	9200	12140	6540	9340	9317.29	0.73	0	-210	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.10	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10510	-11.23	20230718	8760	6.51	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
77	20240718	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	0	3	0.00	42480700	4564	113.82	9330	9340	9200	12140	6540	9340	9307.78	0.73	0	-210	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
78	20240718	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-10	5	-0.11	41453300	4454	111.07	9330	9330	9200	12140	6540	9340	9306.98	0.73	0	-210	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10510	-11.23	20230718	8760	6.51	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
79	20240718	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-30	5	-0.32	23117840	2488	62.04	9330	9330	9200	12140	6540	9340	9291.74	0.73	0	-210	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	856	-22.27	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.27	8760	20231020	6.28	10200	-8.73	20240122	8840	5.32	20240416	10510	-11.42	20230718	8760	6.28	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
80	20240718	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-30	5	-0.32	22130970	2382	59.40	9330	9330	9200	12140	6540	9340	9290.92	0.73	0	-210	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	856	-22.27	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.27	8760	20231020	6.28	10200	-8.73	20240122	8840	5.32	20240416	10510	-11.42	20230718	8760	6.28	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
81	20240718	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	-80	5	-0.86	3011750	325	8.10	9330	9330	9200	12140	6540	9340	9266.92	0.73	0	83	9433	9386	9343	9296	9253	9410	9320	46	2800	500	6910	10	1	9190885	851	-22.15	0.62	12	0.00	-418.00	14974.00	10860	20230713	-14.73	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10510	-11.89	20230718	8760	5.71	20231020	1.57	N	004650	500	45 억		66923	N	N	0	N	00	N
82	20240717	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	10	2	0.11	37366930	4009	36.28	9330	9390	9300	12120	6540	9330	9320.76	0.73	0	-58	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.04	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
83	20240717	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-10	5	-0.11	29235970	3136	28.38	9330	9390	9300	12120	6540	9330	9322.69	0.73	0	-13	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	857	-22.30	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.18	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10510	-11.32	20230718	8760	6.39	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
84	20240717	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-10	5	-0.11	12794600	1371	12.41	9330	9390	9300	12120	6540	9330	9332.31	0.73	0	-7	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	857	-22.30	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.18	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10510	-11.32	20230718	8760	6.39	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
85	20240717	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	0	3	0.00	10985000	1177	10.65	9330	9390	9300	12120	6540	9330	9333.05	0.73	0	-7	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	858	-22.32	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10510	-11.23	20230718	8760	6.51	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
86	20240717	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	10789070	1156	10.46	9330	9390	9300	12120	6540	9330	9333.11	0.73	0	-7	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.01	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10510	-11.04	20230718	8760	6.74	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
87	20240717	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	10	2	0.11	4453570	478	4.33	9330	9390	9300	12120	6540	9330	9317.09	0.73	0	-8	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
88	20240717	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	3408380	366	3.31	9330	9390	9300	12120	6540	9330	9312.51	0.73	0	-8	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.00	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10510	-11.04	20230718	8760	6.74	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
89	20240717	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	0.73	0	0	9443	9386	9343	9286	9243	9415	9315	46	2790	500	6900	10	1	9190885	858	-22.32	0.62	12	0.00	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10510	-11.23	20230718	8760	6.51	20231020	1.56	N	004650	500	45 억		66974	N	N	0	N	00	N
90	20240716	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-10	5	-0.11	103403950	11051	230.85	9300	9400	9300	12140	6540	9340	9356.98	0.73	0	-22	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	858	-22.32	0.62	12	0.12	-418.00	14974.00	10860	20230713	-14.09	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10510	-11.23	20230718	8760	6.51	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
91	20240716	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	10	2	0.11	102825490	10989	229.56	9300	9400	9300	12140	6540	9340	9357.13	0.73	0	37	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.12	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10510	-11.04	20230718	8760	6.74	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
92	20240716	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	10	2	0.11	101376240	10834	226.32	9300	9400	9300	12140	6540	9340	9357.23	0.73	0	-8	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.12	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10510	-11.04	20230718	8760	6.74	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
93	20240716	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	0	3	0.00	96873840	10352	216.25	9300	9400	9300	12140	6540	9340	9357.98	0.73	0	-8	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.11	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
94	20240716	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	30	2	0.32	93481970	9989	208.67	9300	9400	9300	12140	6540	9340	9358.49	0.73	0	-8	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.11	-418.00	14974.00	10860	20230713	-13.72	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10510	-10.85	20230718	8760	6.96	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
95	20240716	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	30	2	0.32	87158600	9312	194.53	9300	9400	9300	12140	6540	9340	9359.82	0.73	0	-8	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.10	-418.00	14974.00	10860	20230713	-13.72	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10510	-10.85	20230718	8760	6.96	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
96	20240716	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	60	2	0.64	46357530	4945	103.30	9300	9400	9300	12140	6540	9340	9374.63	0.73	0	-8	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	864	-22.49	0.63	12	0.05	-418.00	14974.00	10860	20230713	-13.44	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10510	-10.56	20230718	8760	7.31	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
97	20240716	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-40	5	-0.43	102300	11	0.23	9300	9300	9300	12140	6540	9340	9300.00	0.73	0	-6	9440	9390	9340	9290	9240	9365	9265	46	2800	500	6910	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10860	20230713	-14.36	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10510	-11.51	20230718	8760	6.16	20231020	1.56	N	004650	500	45 억		66988	N	N	0	N	00	N
98	20240715	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-20	5	-0.21	44552260	4783	59.36	9360	9390	9290	12160	6560	9360	9314.71	0.73	0	-225	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	858	-22.34	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
99	20240715	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-50	5	-0.53	40190880	4315	53.55	9360	9390	9290	12160	6560	9360	9314.22	0.73	0	-234	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	856	-22.27	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.27	8760	20231020	6.28	10200	-8.73	20240122	8840	5.32	20240416	10510	-11.42	20230718	8760	6.28	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
100	20240715	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-20	5	-0.21	39314690	4221	52.38	9360	9390	9290	12160	6560	9360	9314.07	0.73	0	-220	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	858	-22.34	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
101	20240715	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-20	5	-0.21	37561660	4033	50.05	9360	9390	9290	12160	6560	9360	9313.58	0.73	0	-220	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	858	-22.34	0.62	12	0.04	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10510	-11.13	20230718	8760	6.62	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
102	20240715	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	0	3	0.00	26890010	2886	35.82	9360	9390	9290	12160	6560	9360	9317.40	0.73	0	-220	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	860	-22.39	0.63	12	0.03	-418.00	14974.00	10860	20230713	-13.81	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10510	-10.94	20230718	8760	6.85	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
103	20240715	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	0	3	0.00	26880650	2885	35.80	9360	9390	9290	12160	6560	9360	9317.38	0.73	0	-220	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	860	-22.39	0.63	12	0.03	-418.00	14974.00	10860	20230713	-13.81	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10510	-10.94	20230718	8760	6.85	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
104	20240715	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	0	3	0.00	7859290	839	10.41	9360	9390	9360	12160	6560	9360	9367.45	0.73	0	-219	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	860	-22.39	0.63	12	0.01	-418.00	14974.00	10860	20230713	-13.81	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10510	-10.94	20230718	8760	6.85	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
105	20240715	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	30	2	0.32	957240	102	1.27	9360	9390	9360	12160	6560	9360	9384.71	0.73	0	-84	9493	9426	9323	9256	9153	9460	9290	46	2800	500	6920	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10860	20230713	-13.54	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10510	-10.66	20230718	8760	7.19	20231020	1.57	N	004650	500	45 억		67213	N	N	0	N	00	N
106	20240712	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	90	2	0.97	75215390	8058	249.71	9220	9390	9220	12050	6490	9270	9334.25	0.73	0	102	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	860	-22.39	0.63	12	0.09	-418.00	14974.00	10860	20230713	-13.81	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10860	-13.81	20230713	8760	6.85	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
107	20240712	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	70	2	0.76	71230760	7631	236.47	9220	9390	9220	12050	6490	9270	9334.39	0.73	0	137	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	858	-22.34	0.62	12	0.08	-418.00	14974.00	10860	20230713	-14.00	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10860	-14.00	20230713	8760	6.62	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
108	20240712	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	90	2	0.97	66020880	7073	219.18	9220	9390	9220	12050	6490	9270	9334.21	0.73	0	-39	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	860	-22.39	0.63	12	0.08	-418.00	14974.00	10860	20230713	-13.81	8760	20231020	6.85	10200	-8.24	20240122	8840	5.88	20240416	10860	-13.81	20230713	8760	6.85	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
109	20240712	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	110	2	1.19	60915320	6527	202.26	9220	9390	9220	12050	6490	9270	9332.82	0.73	0	-40	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	862	-22.44	0.63	12	0.07	-418.00	14974.00	10860	20230713	-13.63	8760	20231020	7.08	10200	-8.04	20240122	8840	6.11	20240416	10860	-13.63	20230713	8760	7.08	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
110	20240712	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	100	2	1.08	59604010	6387	197.92	9220	9390	9220	12050	6490	9270	9332.08	0.73	0	-40	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	861	-22.42	0.63	12	0.07	-418.00	14974.00	10860	20230713	-13.72	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10860	-13.72	20230713	8760	6.96	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
111	20240712	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	100	2	1.08	42648510	4579	141.90	9220	9370	9220	12050	6490	9270	9313.94	0.73	0	-34	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	861	-22.42	0.63	12	0.05	-418.00	14974.00	10860	20230713	-13.72	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10860	-13.72	20230713	8760	6.96	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
112	20240712	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	40	2	0.43	26517110	2852	88.38	9220	9330	9220	12050	6490	9270	9297.72	0.73	0	-34	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	856	-22.27	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.27	8760	20231020	6.28	10200	-8.73	20240122	8840	5.32	20240416	10860	-14.27	20230713	8760	6.28	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
113	20240712	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-50	5	-0.54	92200	10	0.31	9220	9220	9220	12050	6490	9270	9220.00	0.73	0	0	9330	9300	9250	9220	9170	9315	9235	46	2780	500	6850	10	1	9190885	847	-22.06	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.10	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10860	-15.10	20230713	8760	5.25	20231020	1.60	N	004650	500	45 억		67097	N	N	0	N	00	N
114	20240711	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	40	2	0.43	29833480	3227	104.40	9230	9280	9200	11990	6470	9230	9244.68	0.73	0	-79	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	852	-22.18	0.62	12	0.04	-418.00	14974.00	10860	20230713	-14.64	8760	20231020	5.82	10200	-9.12	20240122	8840	4.86	20240416	10860	-14.64	20230713	8760	5.82	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
115	20240711	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	19681970	2131	68.94	9230	9270	9200	11990	6470	9230	9236.03	0.73	0	-32	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	849	-22.11	0.62	12	0.02	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
116	20240711	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	9449870	1024	33.13	9230	9240	9200	11990	6470	9230	9228.39	0.73	0	-10	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	849	-22.11	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
117	20240711	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	6049740	656	21.22	9230	9240	9200	11990	6470	9230	9222.16	0.73	0	-10	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
118	20240711	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	4491420	487	15.76	9230	9240	9200	11990	6470	9230	9222.63	0.73	0	-10	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
119	20240711	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-10	5	-0.11	3946860	428	13.85	9230	9240	9200	11990	6470	9230	9221.64	0.73	0	-10	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.10	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10860	-15.10	20230713	8760	5.25	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
120	20240711	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	3420720	371	12.00	9230	9240	9200	11990	6470	9230	9220.27	0.73	0	-10	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
121	20240711	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	590720	64	2.07	9230	9230	9230	11990	6470	9230	9230.00	0.73	0	-9	9263	9246	9213	9196	9163	9255	9205	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67176	N	N	0	N	00	N
122	20240710	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	28405810	3091	130.70	9210	9230	9180	11990	6470	9230	9189.84	0.73	0	-267	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.03	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
123	20240710	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-40	5	-0.43	19690170	2142	90.57	9210	9230	9180	11990	6470	9230	9192.42	0.73	0	-146	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
124	20240710	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-40	5	-0.43	16885070	1837	77.67	9210	9230	9180	11990	6470	9230	9191.65	0.73	0	-125	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
125	20240710	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-10	5	-0.11	11179890	1216	51.42	9210	9230	9180	11990	6470	9230	9193.99	0.73	0	-154	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.01	-418.00	14974.00	10860	20230713	-15.10	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10860	-15.10	20230713	8760	5.25	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
126	20240710	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-20	5	-0.22	9845050	1071	45.29	9210	9230	9180	11990	6470	9230	9192.39	0.73	0	-154	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	846	-22.03	0.62	12	0.01	-418.00	14974.00	10860	20230713	-15.19	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10860	-15.19	20230713	8760	5.14	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
127	20240710	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-20	5	-0.22	2284190	248	10.49	9210	9230	9200	11990	6470	9230	9210.44	0.73	0	-154	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	846	-22.03	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.19	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10860	-15.19	20230713	8760	5.14	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
128	20240710	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-10	5	-0.11	1721360	187	7.91	9210	9230	9200	11990	6470	9230	9205.13	0.73	0	-146	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.10	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10860	-15.10	20230713	8760	5.25	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
129	20240710	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9210	-20	5	-0.22	27630	3	0.13	9210	9210	9210	11990	6470	9230	9210.00	0.73	0	0	9343	9286	9223	9166	9103	9290	9170	46	2760	500	6830	10	1	9190885	846	-22.03	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.19	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10860	-15.19	20230713	8760	5.14	20231020	1.60	N	004650	500	45 억		67443	N	N	0	N	00	N
130	20240709	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	21768130	2364	143.71	9230	9280	9160	11990	6470	9230	9208.18	0.74	0	-148	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.03	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
131	20240709	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	21041540	2285	138.91	9230	9280	9160	11990	6470	9230	9208.55	0.74	0	-86	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.02	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
132	20240709	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	16768300	1820	110.64	9230	9280	9170	11990	6470	9230	9213.35	0.74	0	-140	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.02	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
133	20240709	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9220	-10	5	-0.11	5489860	594	36.11	9230	9280	9210	11990	6470	9230	9242.19	0.74	0	-114	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	847	-22.06	0.62	12	0.01	-418.00	14974.00	10860	20230713	-15.10	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10860	-15.10	20230713	8760	5.25	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
134	20240709	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	2459750	266	16.17	9230	9280	9230	11990	6470	9230	9247.18	0.74	0	-69	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	849	-22.11	0.62	12	0.00	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
135	20240709	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	2395100	259	15.74	9230	9280	9230	11990	6470	9230	9247.49	0.74	0	-67	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
136	20240709	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	30	2	0.33	1406900	152	9.24	9230	9280	9230	11990	6470	9230	9255.92	0.74	0	-34	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	851	-22.15	0.62	12	0.00	-418.00	14974.00	10860	20230713	-14.73	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10860	-14.73	20230713	8760	5.71	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
137	20240709	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	55380	6	0.36	9230	9230	9230	11990	6470	9230	9230.00	0.74	0	0	9316	9272	9236	9192	9156	9270	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67591	N	N	0	N	00	N
138	20240708	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	15143560	1639	32.09	9230	9280	9200	11990	6470	9230	9239.51	0.74	0	-27	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.02	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
139	20240708	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	20	2	0.22	13465600	1457	28.53	9230	9280	9200	11990	6470	9230	9242.00	0.74	0	6	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	850	-22.13	0.62	12	0.02	-418.00	14974.00	10860	20230713	-14.83	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10860	-14.83	20230713	8760	5.59	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
140	20240708	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	20	2	0.22	12433970	1345	26.34	9230	9280	9200	11990	6470	9230	9244.59	0.74	0	6	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	850	-22.13	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.83	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10860	-14.83	20230713	8760	5.59	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
141	20240708	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	20	2	0.22	9407480	1017	19.91	9230	9280	9200	11990	6470	9230	9250.23	0.74	0	4	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	850	-22.13	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.83	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10860	-14.83	20230713	8760	5.59	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
142	20240708	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	30	2	0.33	9027870	976	19.11	9230	9280	9200	11990	6470	9230	9249.87	0.74	0	4	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	851	-22.15	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.73	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10860	-14.73	20230713	8760	5.71	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
143	20240708	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	10	2	0.11	8704000	941	18.43	9230	9280	9200	11990	6470	9230	9249.73	0.74	0	6	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	849	-22.11	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
144	20240708	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9260	30	2	0.33	6566800	710	13.90	9230	9260	9200	11990	6470	9230	9249.01	0.74	0	6	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	851	-22.15	0.62	12	0.01	-418.00	14974.00	10860	20230713	-14.73	8760	20231020	5.71	10200	-9.22	20240122	8840	4.75	20240416	10860	-14.73	20230713	8760	5.71	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
145	20240708	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	0	3	0.00	2169050	235	4.60	9230	9230	9230	11990	6470	9230	9230.00	0.74	0	0	9310	9270	9210	9170	9110	9290	9190	46	2760	500	6830	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67618	N	N	0	N	00	N
146	20240705	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	30	2	0.33	47059060	5107	89.61	9150	9250	9150	11960	6440	9200	9214.62	0.74	0	944	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.06	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
147	20240705	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	50	2	0.54	43838400	4757	83.47	9150	9250	9150	11960	6440	9200	9215.56	0.74	0	992	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	850	-22.13	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.83	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10860	-14.83	20230713	8760	5.59	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
148	20240705	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9250	50	2	0.54	38881210	4220	74.05	9150	9250	9150	11960	6440	9200	9213.56	0.74	0	791	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	850	-22.13	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.83	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10860	-14.83	20230713	8760	5.59	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
149	20240705	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9240	40	2	0.43	35653990	3871	67.92	9150	9250	9150	11960	6440	9200	9210.54	0.74	0	701	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	849	-22.11	0.62	12	0.04	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
150	20240705	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	30	2	0.33	31499580	3421	60.03	9150	9230	9150	11960	6440	9200	9207.71	0.74	0	476	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.04	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
151	20240705	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	30	2	0.33	23992950	2607	45.74	9150	9230	9150	11960	6440	9200	9203.28	0.74	0	240	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.03	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
152	20240705	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	30	2	0.33	5833690	635	11.14	9150	9230	9150	11960	6440	9200	9186.91	0.74	0	24	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10860	20230713	-15.01	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10860	-15.01	20230713	8760	5.37	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
153	20240705	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-50	5	-0.54	109800	12	0.21	9150	9150	9150	11960	6440	9200	9150.00	0.74	0	0	9253	9226	9183	9156	9113	9240	9170	46	2760	500	6800	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.60	N	004650	500	45 억		67906	N	N	0	N	00	N
154	20240704	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	50	2	0.55	52227970	5698	65.45	9170	9210	9140	11890	6410	9150	9166.02	0.74	0	-186	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.29	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10860	-15.29	20230713	8760	5.02	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
155	20240704	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	50	2	0.55	51925120	5665	65.07	9170	9210	9140	11890	6410	9150	9165.95	0.74	0	-167	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.29	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10860	-15.29	20230713	8760	5.02	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
156	20240704	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	0	3	0.00	49014800	5347	61.42	9170	9210	9150	11890	6410	9150	9166.79	0.74	0	-197	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
157	20240704	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	30	2	0.33	32610470	3557	40.86	9170	9200	9150	11890	6410	9150	9167.97	0.74	0	-149	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	844	-21.96	0.61	12	0.04	-418.00	14974.00	10860	20230713	-15.47	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10860	-15.47	20230713	8760	4.79	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
158	20240704	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	20	2	0.22	24017130	2620	30.09	9170	9200	9150	11890	6410	9150	9166.84	0.74	0	-117	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	843	-21.94	0.61	12	0.03	-418.00	14974.00	10860	20230713	-15.56	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10860	-15.56	20230713	8760	4.68	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
159	20240704	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	20	2	0.22	20091030	2192	25.18	9170	9190	9150	11890	6410	9150	9165.62	0.74	0	-68	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.56	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10860	-15.56	20230713	8760	4.68	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
160	20240704	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	10	2	0.11	18422060	2010	23.09	9170	9180	9150	11890	6410	9150	9165.20	0.74	0	-17	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
161	20240704	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	10	2	0.11	9280010	1012	11.62	9170	9170	9160	11890	6410	9150	9169.97	0.74	0	0	9256	9202	9146	9092	9036	9230	9120	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.01	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.60	N	004650	500	45 억		67847	N	N	0	N	00	N
162	20240703	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	20	2	0.22	79534760	8706	215.44	9130	9200	9090	11860	6400	9130	9135.63	0.75	0	-922	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	841	-21.89	0.61	12	0.09	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
163	20240703	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9100	-30	5	-0.33	78464200	8589	212.55	9130	9200	9090	11860	6400	9130	9135.43	0.75	0	-921	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	836	-21.77	0.61	12	0.09	-418.00	14974.00	10860	20230713	-16.21	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10860	-16.21	20230713	8760	3.88	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
164	20240703	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	50	2	0.55	48363100	5288	130.86	9130	9200	9090	11860	6400	9130	9145.82	0.75	0	-921	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	844	-21.96	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.47	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10860	-15.47	20230713	8760	4.79	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
165	20240703	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	10	2	0.11	43709070	4781	118.31	9130	9200	9090	11860	6400	9130	9142.24	0.75	0	-921	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	840	-21.87	0.61	12	0.05	-418.00	14974.00	10860	20230713	-15.84	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10860	-15.84	20230713	8760	4.34	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
166	20240703	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	60	2	0.66	39384720	4310	106.66	9130	9200	9090	11860	6400	9130	9137.99	0.75	0	-921	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	845	-21.99	0.61	12	0.05	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
167	20240703	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	20647720	2266	56.08	9130	9170	9090	11860	6400	9130	9111.97	0.75	0	-288	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.02	-418.00	14974.00	10860	20230713	-16.02	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10860	-16.02	20230713	8760	4.11	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
168	20240703	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9120	-10	5	-0.11	9053890	992	24.55	9130	9170	9110	11860	6400	9130	9126.91	0.75	0	-85	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	10860	20230713	-16.02	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10860	-16.02	20230713	8760	4.11	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
169	20240703	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	0	3	0.00	1296460	142	3.51	9130	9130	9130	11860	6400	9130	9130.00	0.75	0	0	9243	9186	9143	9086	9043	9165	9065	46	2730	500	6750	10	1	9190885	839	-21.84	0.61	12	0.00	-418.00	14974.00	10860	20230713	-15.93	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10860	-15.93	20230713	8760	4.22	20231020	1.60	N	004650	500	45 억		68770	N	N	0	N	00	N
170	20240702	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-70	5	-0.76	36926940	4041	114.15	9160	9200	9100	11960	6440	9200	9138.07	0.75	0	-349	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	10860	20230713	-15.93	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10860	-15.93	20230713	8760	4.22	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
171	20240702	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9130	-70	5	-0.76	35127900	3844	108.59	9160	9200	9100	11960	6440	9200	9138.37	0.75	0	-326	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	839	-21.84	0.61	12	0.04	-418.00	14974.00	10860	20230713	-15.93	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10860	-15.93	20230713	8760	4.22	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
172	20240702	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	-50	5	-0.54	28518090	3120	88.14	9160	9200	9100	11960	6440	9200	9140.41	0.75	0	-310	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	841	-21.89	0.61	12	0.03	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
173	20240702	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	24045340	2630	74.29	9160	9200	9100	11960	6440	9200	9142.71	0.75	0	-302	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.03	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
174	20240702	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	23908060	2615	73.87	9160	9200	9100	11960	6440	9200	9142.66	0.75	0	-302	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.03	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
175	20240702	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	-20	5	-0.22	22889410	2504	70.73	9160	9200	9100	11960	6440	9200	9141.14	0.75	0	-301	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	844	-21.96	0.61	12	0.03	-418.00	14974.00	10860	20230713	-15.47	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10860	-15.47	20230713	8760	4.79	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
176	20240702	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	-10	5	-0.11	6972980	761	21.50	9160	9200	9150	11960	6440	9200	9162.92	0.75	0	-214	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	845	-21.99	0.61	12	0.01	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
177	20240702	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9160	-40	5	-0.43	36640	4	0.11	9160	9160	9160	11960	6440	9200	9160.00	0.75	0	0	9266	9232	9186	9152	9106	9250	9170	46	2760	500	6800	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.60	N	004650	500	45 억		69119	N	N	0	N	00	N
178	20240701	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9200	60	2	0.66	32466640	3540	67.54	9150	9220	9140	11880	6400	9140	9170.47	0.75	0	-12	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	846	-22.01	0.61	12	0.04	-418.00	14974.00	10860	20230713	-15.29	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10860	-15.29	20230713	8760	5.02	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
179	20240701	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	50	2	0.55	27005920	2946	56.21	9150	9220	9140	11880	6400	9140	9166.98	0.75	0	14	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	845	-21.99	0.61	12	0.03	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
180	20240701	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	50	2	0.55	18836860	2053	39.17	9150	9220	9140	11880	6400	9140	9175.28	0.75	0	-17	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
181	20240701	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	50	2	0.55	18496950	2016	38.47	9150	9220	9140	11880	6400	9140	9175.07	0.75	0	-17	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
182	20240701	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9170	30	2	0.33	16085280	1753	33.45	9150	9220	9140	11880	6400	9140	9175.86	0.75	0	-17	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.56	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10860	-15.56	20230713	8760	4.68	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
183	20240701	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9190	50	2	0.55	13684780	1491	28.45	9150	9220	9140	11880	6400	9140	9178.26	0.75	0	-17	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
184	20240701	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9180	40	2	0.44	7186240	783	14.94	9150	9220	9140	11880	6400	9140	9177.83	0.75	0	-17	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	844	-21.96	0.61	12	0.01	-418.00	14974.00	10860	20230713	-15.47	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10860	-15.47	20230713	8760	4.79	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N
185	20240701	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9150	10	2	0.11	1134600	124	2.37	9150	9150	9150	11880	6400	9140	9150.00	0.75	0	-13	9246	9192	9166	9112	9086	9180	9100	46	2740	500	6760	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.64	N	004650	500	45 억		69131	N	N	0	N	00	N