KissMeData/195500/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	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3390	55	2	1.65	265954235	78538	99.35	3315	3420	3315	4335	2335	3335	3386.31	1.72	0	18829	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	540	-211.88	0.83	12	0.49	-16.00	4069.00	5020	20230614	-32.47	2930	20221013	15.70	5020	-32.47	20230614	2940	15.31	20230103	5020	-32.47	20230614	2930	15.70	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
3	20230731	150918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3400	65	2	1.95	257315995	75994	96.13	3315	3420	3315	4335	2335	3335	3386.00	1.72	0	18994	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	542	-212.50	0.84	12	0.48	-16.00	4069.00	5020	20230614	-32.27	2930	20221013	16.04	5020	-32.27	20230614	2940	15.65	20230103	5020	-32.27	20230614	2930	16.04	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
4	20230731	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3410	75	2	2.25	210084505	62131	78.59	3315	3420	3315	4335	2335	3335	3381.32	1.72	0	12501	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	543	-213.12	0.84	12	0.39	-16.00	4069.00	5020	20230614	-32.07	2930	20221013	16.38	5020	-32.07	20230614	2940	15.99	20230103	5020	-32.07	20230614	2930	16.38	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
5	20230731	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3410	75	2	2.25	174459565	51662	65.35	3315	3420	3315	4335	2335	3335	3376.94	1.72	0	10946	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	543	-213.12	0.84	12	0.32	-16.00	4069.00	5020	20230614	-32.07	2930	20221013	16.38	5020	-32.07	20230614	2940	15.99	20230103	5020	-32.07	20230614	2930	16.38	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
6	20230731	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3400	65	2	1.95	102770615	30571	38.67	3315	3420	3315	4335	2335	3335	3361.70	1.72	0	5010	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	542	-212.50	0.84	12	0.19	-16.00	4069.00	5020	20230614	-32.27	2930	20221013	16.04	5020	-32.27	20230614	2940	15.65	20230103	5020	-32.27	20230614	2930	16.04	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
7	20230731	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3410	75	2	2.25	90017175	26823	33.93	3315	3420	3315	4335	2335	3335	3355.97	1.72	0	4169	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	543	-213.12	0.84	12	0.17	-16.00	4069.00	5020	20230614	-32.07	2930	20221013	16.38	5020	-32.07	20230614	2940	15.99	20230103	5020	-32.07	20230614	2930	16.38	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
8	20230731	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3415	80	2	2.40	67706835	20264	25.63	3315	3420	3315	4335	2335	3335	3341.24	1.72	0	2817	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	544	-213.44	0.84	12	0.13	-16.00	4069.00	5020	20230614	-31.97	2930	20221013	16.55	5020	-31.97	20230614	2940	16.16	20230103	5020	-31.97	20230614	2930	16.55	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
9	20230731	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3315	-20	5	-0.60	8628945	2603	3.29	3315	3315	3315	4335	2335	3335	3315.00	1.72	0	928	3505	3420	3310	3225	3115	3462	3267	80	1000	500	2130	5	1	15928000	528	-207.19	0.81	12	0.02	-16.00	4069.00	5020	20230614	-33.96	2930	20221013	13.14	5020	-33.96	20230614	2940	12.76	20230103	5020	-33.96	20230614	2930	13.14	20221013	5.06	N	195500	500	79 억		273389	N	N	0	N	00	N
10	20230728	160920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3335	75	2	2.30	261961240	78442	59.90	3260	3395	3200	4235	2285	3260	3339.55	1.60	0	18614	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	531	-208.44	0.82	12	0.49	-16.00	4069.00	5020	20230614	-33.57	2930	20221013	13.82	5020	-33.57	20230614	2940	13.44	20230103	5020	-33.57	20230614	2930	13.82	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
11	20230728	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3385	125	2	3.83	251471160	75298	57.50	3260	3395	3200	4235	2285	3260	3339.68	1.60	0	18009	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	539	-211.56	0.83	12	0.47	-16.00	4069.00	5020	20230614	-32.57	2930	20221013	15.53	5020	-32.57	20230614	2940	15.14	20230103	5020	-32.57	20230614	2930	15.53	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
12	20230728	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3375	115	2	3.53	208758840	62659	47.85	3260	3385	3200	4235	2285	3260	3331.67	1.60	0	15876	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	538	-210.94	0.83	12	0.39	-16.00	4069.00	5020	20230614	-32.77	2930	20221013	15.19	5020	-32.77	20230614	2940	14.80	20230103	5020	-32.77	20230614	2930	15.19	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
13	20230728	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3350	90	2	2.76	190475755	57233	43.71	3260	3385	3200	4235	2285	3260	3328.08	1.60	0	12704	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	534	-209.38	0.82	12	0.36	-16.00	4069.00	5020	20230614	-33.27	2930	20221013	14.33	5020	-33.27	20230614	2940	13.95	20230103	5020	-33.27	20230614	2930	14.33	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
14	20230728	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3370	110	2	3.37	149926455	45130	34.46	3260	3385	3200	4235	2285	3260	3322.10	1.60	0	11766	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	537	-210.62	0.83	12	0.28	-16.00	4069.00	5020	20230614	-32.87	2930	20221013	15.02	5020	-32.87	20230614	2940	14.63	20230103	5020	-32.87	20230614	2930	15.02	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
15	20230728	110925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3355	95	2	2.91	118455485	35790	27.33	3260	3365	3200	4235	2285	3260	3309.74	1.60	0	7986	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	534	-209.69	0.82	12	0.22	-16.00	4069.00	5020	20230614	-33.17	2930	20221013	14.51	5020	-33.17	20230614	2940	14.12	20230103	5020	-33.17	20230614	2930	14.51	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
16	20230728	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3325	65	2	1.99	74814035	22740	17.37	3260	3345	3200	4235	2285	3260	3289.98	1.60	0	1246	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	530	-207.81	0.82	12	0.14	-16.00	4069.00	5020	20230614	-33.76	2930	20221013	13.48	5020	-33.76	20230614	2940	13.10	20230103	5020	-33.76	20230614	2930	13.48	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
17	20230728	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	5	2	0.15	10990435	3393	2.59	3260	3275	3200	4235	2285	3260	3239.15	1.60	0	69	3460	3360	3235	3135	3010	3410	3185	80	975	500	2080	5	1	15928000	520	-204.06	0.80	12	0.02	-16.00	4069.00	5020	20230614	-34.96	2930	20221013	11.43	5020	-34.96	20230614	2940	11.05	20230103	5020	-34.96	20230614	2930	11.43	20221013	5.15	N	195500	500	79 억		254808	N	N	0	N	00	N
18	20230727	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	90	2	2.84	421589740	129911	33.98	3115	3335	3110	4120	2220	3170	3245.24	1.38	112122	34653	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	519	-203.75	0.80	12	0.82	-16.00	4069.00	5020	20230614	-35.06	2930	20221013	11.26	5020	-35.06	20230614	2940	10.88	20230103	5020	-35.06	20230614	2930	11.26	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
19	20230727	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	95	2	3.00	385673935	118815	31.08	3115	3335	3110	4120	2220	3170	3246.04	1.38	112122	30271	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	520	-204.06	0.80	12	0.75	-16.00	4069.00	5020	20230614	-34.96	2930	20221013	11.43	5020	-34.96	20230614	2940	11.05	20230103	5020	-34.96	20230614	2930	11.43	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
20	20230727	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3295	125	2	3.94	349395175	107717	28.18	3115	3335	3110	4120	2220	3170	3243.68	1.38	112122	26138	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	525	-205.94	0.81	12	0.68	-16.00	4069.00	5020	20230614	-34.36	2930	20221013	12.46	5020	-34.36	20230614	2940	12.07	20230103	5020	-34.36	20230614	2930	12.46	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
21	20230727	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3275	105	2	3.31	277664895	85678	22.41	3115	3335	3110	4120	2220	3170	3240.85	1.38	112122	14799	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	522	-204.69	0.80	12	0.54	-16.00	4069.00	5020	20230614	-34.76	2930	20221013	11.77	5020	-34.76	20230614	2940	11.39	20230103	5020	-34.76	20230614	2930	11.77	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
22	20230727	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3245	75	2	2.37	247478025	76341	19.97	3115	3335	3110	4120	2220	3170	3241.80	1.38	112122	9819	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	517	-202.81	0.80	12	0.48	-16.00	4069.00	5020	20230614	-35.36	2930	20221013	10.75	5020	-35.36	20230614	2940	10.37	20230103	5020	-35.36	20230614	2930	10.75	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
23	20230727	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3315	145	2	4.57	179539845	55611	14.55	3115	3325	3110	4120	2220	3170	3228.56	1.38	112122	8428	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	528	-207.19	0.81	12	0.35	-16.00	4069.00	5020	20230614	-33.96	2930	20221013	13.14	5020	-33.96	20230614	2940	12.76	20230103	5020	-33.96	20230614	2930	13.14	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
24	20230727	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	80	2	2.52	133507005	41581	10.88	3115	3295	3110	4120	2220	3170	3210.83	1.38	112122	6636	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	518	-203.12	0.80	12	0.26	-16.00	4069.00	5020	20230614	-35.26	2930	20221013	10.92	5020	-35.26	20230614	2940	10.54	20230103	5020	-35.26	20230614	2930	10.92	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
25	20230727	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	25	2	0.79	86700430	27049	7.08	3115	3295	3110	4120	2220	3170	3205.39	1.38	112122	2422	3376	3272	3166	3062	2956	3220	3010	80	950	500	2020	5	1	15928000	509	-199.69	0.79	12	0.17	-16.00	4069.00	5020	20230614	-36.35	2930	20221013	9.04	5020	-36.35	20230614	2940	8.67	20230103	5020	-36.35	20230614	2930	9.04	20221013	5.18	N	195500	500	79 억		220498	N	N	0	N	00	N
26	20230726	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	-100	5	-3.06	1180572735	376156	187.94	3270	3270	3060	4250	2290	3270	3138.52	0.68	0	113698	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	505	-198.12	0.78	12	2.36	-16.00	4069.00	5020	20230614	-36.85	2930	20221013	8.19	5020	-36.85	20230614	2940	7.82	20230103	5020	-36.85	20230614	2930	8.19	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
27	20230726	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	-125	5	-3.82	1143121770	364263	182.00	3270	3270	3060	4250	2290	3270	3138.18	0.68	0	107346	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	501	-196.56	0.77	12	2.29	-16.00	4069.00	5020	20230614	-37.35	2930	20221013	7.34	5020	-37.35	20230614	2940	6.97	20230103	5020	-37.35	20230614	2930	7.34	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
28	20230726	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-190	5	-5.81	1074289525	342353	171.05	3270	3270	3060	4250	2290	3270	3137.96	0.68	0	99236	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	491	-192.50	0.76	12	2.15	-16.00	4069.00	5020	20230614	-38.65	2930	20221013	5.12	5020	-38.65	20230614	2940	4.76	20230103	5020	-38.65	20230614	2930	5.12	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
29	20230726	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-190	5	-5.81	973650005	309880	154.83	3270	3270	3060	4250	2290	3270	3142.02	0.68	0	88161	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	491	-192.50	0.76	12	1.95	-16.00	4069.00	5020	20230614	-38.65	2930	20221013	5.12	5020	-38.65	20230614	2940	4.76	20230103	5020	-38.65	20230614	2930	5.12	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
30	20230726	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	-145	5	-4.43	850418905	269955	134.88	3270	3270	3065	4250	2290	3270	3150.22	0.68	0	85586	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	498	-195.31	0.77	12	1.69	-16.00	4069.00	5020	20230614	-37.75	2930	20221013	6.66	5020	-37.75	20230614	2940	6.29	20230103	5020	-37.75	20230614	2930	6.66	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
31	20230726	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-180	5	-5.50	815967455	258895	129.35	3270	3270	3065	4250	2290	3270	3151.73	0.68	0	80570	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	492	-193.12	0.76	12	1.63	-16.00	4069.00	5020	20230614	-38.45	2930	20221013	5.46	5020	-38.45	20230614	2940	5.10	20230103	5020	-38.45	20230614	2930	5.46	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
32	20230726	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3110	-160	5	-4.89	635536145	200887	100.37	3270	3270	3100	4250	2290	3270	3163.65	0.68	0	83661	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	495	-194.38	0.76	12	1.26	-16.00	4069.00	5020	20230614	-38.05	2930	20221013	6.14	5020	-38.05	20230614	2940	5.78	20230103	5020	-38.05	20230614	2930	6.14	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
33	20230726	090904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3210	-60	5	-1.83	63086350	19526	9.76	3270	3270	3180	4250	2290	3270	3230.89	0.68	0	-3221	3503	3386	3328	3211	3153	3357	3182	80	980	500	2090	5	1	15928000	511	-200.62	0.79	12	0.12	-16.00	4069.00	5020	20230614	-36.06	2930	20221013	9.56	5020	-36.06	20230614	2940	9.18	20230103	5020	-36.06	20230614	2930	9.56	20221013	5.30	N	195500	500	79 억		108376	N	N	0	N	00	N
34	20230725	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3270	-105	5	-3.11	662337580	197911	89.63	3390	3445	3270	4385	2365	3375	3347.04	0.63	0	7891	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	521	-204.38	0.80	12	1.24	-16.00	4069.00	5020	20230614	-34.86	2930	20221013	11.60	5020	-34.86	20230614	2940	11.22	20230103	5020	-34.86	20230614	2930	11.60	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
35	20230725	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3315	-60	5	-1.78	570397630	169963	76.97	3390	3445	3305	4385	2365	3375	3356.01	0.63	0	1460	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	528	-207.19	0.81	12	1.07	-16.00	4069.00	5020	20230614	-33.96	2930	20221013	13.14	5020	-33.96	20230614	2940	12.76	20230103	5020	-33.96	20230614	2930	13.14	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
36	20230725	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3315	-60	5	-1.78	486997870	144836	65.59	3390	3445	3315	4385	2365	3375	3362.41	0.63	0	1740	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	528	-207.19	0.81	12	0.91	-16.00	4069.00	5020	20230614	-33.96	2930	20221013	13.14	5020	-33.96	20230614	2940	12.76	20230103	5020	-33.96	20230614	2930	13.14	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
37	20230725	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3340	-35	5	-1.04	446501935	132652	60.07	3390	3445	3315	4385	2365	3375	3365.96	0.63	0	1989	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	532	-208.75	0.82	12	0.83	-16.00	4069.00	5020	20230614	-33.47	2930	20221013	13.99	5020	-33.47	20230614	2940	13.61	20230103	5020	-33.47	20230614	2930	13.99	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
38	20230725	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3340	-35	5	-1.04	377638260	111957	50.70	3390	3445	3315	4385	2365	3375	3373.07	0.63	0	-1365	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	532	-208.75	0.82	12	0.70	-16.00	4069.00	5020	20230614	-33.47	2930	20221013	13.99	5020	-33.47	20230614	2940	13.61	20230103	5020	-33.47	20230614	2930	13.99	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
39	20230725	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3340	-35	5	-1.04	314927265	93143	42.18	3390	3445	3330	4385	2365	3375	3381.12	0.63	0	625	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	532	-208.75	0.82	12	0.58	-16.00	4069.00	5020	20230614	-33.47	2930	20221013	13.99	5020	-33.47	20230614	2940	13.61	20230103	5020	-33.47	20230614	2930	13.99	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
40	20230725	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3395	20	2	0.59	189437935	55645	25.20	3390	3445	3330	4385	2365	3375	3404.40	0.63	0	-795	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	541	-212.19	0.83	12	0.35	-16.00	4069.00	5020	20230614	-32.37	2930	20221013	15.87	5020	-32.37	20230614	2940	15.48	20230103	5020	-32.37	20230614	2930	15.87	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
41	20230725	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3430	55	2	1.63	71971165	21041	9.53	3390	3445	3390	4385	2365	3375	3420.52	0.63	0	-6261	3535	3455	3390	3310	3245	3422	3277	80	1010	500	2160	5	1	15928000	546	-214.38	0.84	12	0.13	-16.00	4069.00	5020	20230614	-31.67	2930	20221013	17.06	5020	-31.67	20230614	2940	16.67	20230103	5020	-31.67	20230614	2930	17.06	20221013	5.28	N	195500	500	79 억		100117	N	N	0	N	00	N
42	20230724	160859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3375	-90	5	-2.60	737060180	218990	58.78	3440	3470	3325	4500	2430	3465	3365.67	0.37	0	43578	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	538	-210.94	0.83	12	1.37	-16.00	4069.00	5020	20230614	-32.77	2930	20221013	15.19	5020	-32.77	20230614	2940	14.80	20230103	5020	-32.77	20230614	2930	15.19	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
43	20230724	150855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3400	-65	5	-1.88	723611610	215013	57.71	3440	3470	3325	4500	2430	3465	3365.39	0.37	0	42567	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	542	-212.50	0.84	12	1.35	-16.00	4069.00	5020	20230614	-32.27	2930	20221013	16.04	5020	-32.27	20230614	2940	15.65	20230103	5020	-32.27	20230614	2930	16.04	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
44	20230724	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3395	-70	5	-2.02	639521600	190208	51.05	3440	3470	3325	4500	2430	3465	3362.17	0.37	0	29372	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	541	-212.19	0.83	12	1.19	-16.00	4069.00	5020	20230614	-32.37	2930	20221013	15.87	5020	-32.37	20230614	2940	15.48	20230103	5020	-32.37	20230614	2930	15.87	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
45	20230724	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3340	-125	5	-3.61	572896670	170406	45.74	3440	3470	3325	4500	2430	3465	3361.89	0.37	0	18689	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	532	-208.75	0.82	12	1.07	-16.00	4069.00	5020	20230614	-33.47	2930	20221013	13.99	5020	-33.47	20230614	2940	13.61	20230103	5020	-33.47	20230614	2930	13.99	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
46	20230724	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3360	-105	5	-3.03	523530630	155671	41.78	3440	3470	3325	4500	2430	3465	3362.99	0.37	0	12373	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	535	-210.00	0.83	12	0.98	-16.00	4069.00	5020	20230614	-33.07	2930	20221013	14.68	5020	-33.07	20230614	2940	14.29	20230103	5020	-33.07	20230614	2930	14.68	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
47	20230724	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3340	-125	5	-3.61	430206150	127815	34.31	3440	3470	3325	4500	2430	3465	3365.77	0.37	0	9852	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	532	-208.75	0.82	12	0.80	-16.00	4069.00	5020	20230614	-33.47	2930	20221013	13.99	5020	-33.47	20230614	2940	13.61	20230103	5020	-33.47	20230614	2930	13.99	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
48	20230724	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3350	-115	5	-3.32	368599700	109446	29.38	3440	3470	3325	4500	2430	3465	3367.78	0.37	0	2503	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	534	-209.38	0.82	12	0.69	-16.00	4069.00	5020	20230614	-33.27	2930	20221013	14.33	5020	-33.27	20230614	2940	13.95	20230103	5020	-33.27	20230614	2930	14.33	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
49	20230724	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3360	-105	5	-3.03	147490895	43326	11.63	3440	3470	3350	4500	2430	3465	3404.07	0.37	0	-8003	3655	3560	3505	3410	3355	3532	3382	80	1035	500	2210	5	1	15928000	535	-210.00	0.83	12	0.27	-16.00	4069.00	5020	20230614	-33.07	2930	20221013	14.68	5020	-33.07	20230614	2940	14.29	20230103	5020	-33.07	20230614	2930	14.68	20221013	5.27	N	195500	500	79 억		58511	N	N	0	N	00	N
50	20230721	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	-125	5	-3.48	1267275095	362626	77.99	3540	3600	3450	4665	2515	3590	3494.88	0.19	0	28223	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	552	-216.56	0.85	12	2.28	-16.00	4069.00	5020	20230614	-30.98	2930	20221013	18.26	5020	-30.98	20230614	2940	17.86	20230103	5020	-30.98	20230614	2930	18.26	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
51	20230721	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	-95	5	-2.65	1194376790	341647	73.48	3540	3600	3450	4665	2515	3590	3495.93	0.19	0	25134	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	557	-218.44	0.86	12	2.14	-16.00	4069.00	5020	20230614	-30.38	2930	20221013	19.28	5020	-30.38	20230614	2940	18.88	20230103	5020	-30.38	20230614	2930	19.28	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
52	20230721	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3475	-115	5	-3.20	1006656505	287682	61.87	3540	3600	3450	4665	2515	3590	3499.19	0.19	0	18810	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	553	-217.19	0.85	12	1.81	-16.00	4069.00	5020	20230614	-30.78	2930	20221013	18.60	5020	-30.78	20230614	2940	18.20	20230103	5020	-30.78	20230614	2930	18.60	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
53	20230721	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3490	-100	5	-2.79	668663690	190288	40.93	3540	3600	3470	4665	2515	3590	3513.95	0.19	0	19250	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	556	-218.12	0.86	12	1.19	-16.00	4069.00	5020	20230614	-30.48	2930	20221013	19.11	5020	-30.48	20230614	2940	18.71	20230103	5020	-30.48	20230614	2930	19.11	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
54	20230721	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	-95	5	-2.65	617858255	175755	37.80	3540	3600	3470	4665	2515	3590	3515.44	0.19	0	20170	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	557	-218.44	0.86	12	1.10	-16.00	4069.00	5020	20230614	-30.38	2930	20221013	19.28	5020	-30.38	20230614	2940	18.88	20230103	5020	-30.38	20230614	2930	19.28	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
55	20230721	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-65	5	-1.81	446798500	126804	27.27	3540	3600	3490	4665	2515	3590	3523.52	0.19	0	18025	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	561	-220.31	0.87	12	0.80	-16.00	4069.00	5020	20230614	-29.78	2930	20221013	20.31	5020	-29.78	20230614	2940	19.90	20230103	5020	-29.78	20230614	2930	20.31	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
56	20230721	100853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-65	5	-1.81	357026000	101268	21.78	3540	3600	3490	4665	2515	3590	3525.54	0.19	0	12947	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	561	-220.31	0.87	12	0.64	-16.00	4069.00	5020	20230614	-29.78	2930	20221013	20.31	5020	-29.78	20230614	2940	19.90	20230103	5020	-29.78	20230614	2930	20.31	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
57	20230721	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-55	5	-1.53	77131620	21767	4.68	3540	3600	3525	4665	2515	3590	3543.46	0.19	0	2523	3870	3730	3650	3510	3430	3690	3470	80	1075	500	2290	5	1	15928000	563	-220.94	0.87	12	0.14	-16.00	4069.00	5020	20230614	-29.58	2930	20221013	20.65	5020	-29.58	20230614	2940	20.24	20230103	5020	-29.58	20230614	2930	20.65	20221013	4.97	N	195500	500	79 억		30191	N	N	0	N	00	N
58	20230720	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3590	-160	5	-4.27	1674430990	460708	9.45	3760	3790	3570	4875	2625	3750	3634.30	0.19	0	12	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	572	-224.38	0.88	12	2.89	-16.00	4069.00	5020	20230614	-28.49	2930	20221013	22.53	5020	-28.49	20230614	2940	22.11	20230103	5020	-28.49	20230614	2930	22.53	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
59	20230720	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	-140	5	-3.73	1550293140	426213	8.75	3760	3790	3570	4875	2625	3750	3637.16	0.19	0	-8503	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	575	-225.62	0.89	12	2.68	-16.00	4069.00	5020	20230614	-28.09	2930	20221013	23.21	5020	-28.09	20230614	2940	22.79	20230103	5020	-28.09	20230614	2930	23.21	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
60	20230720	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3625	-125	5	-3.33	1436199620	394660	8.10	3760	3790	3570	4875	2625	3750	3638.87	0.19	0	-8457	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	577	-226.56	0.89	12	2.48	-16.00	4069.00	5020	20230614	-27.79	2930	20221013	23.72	5020	-27.79	20230614	2940	23.30	20230103	5020	-27.79	20230614	2930	23.72	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
61	20230720	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3635	-115	5	-3.07	1348411920	370502	7.60	3760	3790	3570	4875	2625	3750	3639.19	0.19	0	-8829	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	579	-227.19	0.89	12	2.33	-16.00	4069.00	5020	20230614	-27.59	2930	20221013	24.06	5020	-27.59	20230614	2940	23.64	20230103	5020	-27.59	20230614	2930	24.06	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
62	20230720	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3625	-125	5	-3.33	1209678085	332039	6.81	3760	3790	3570	4875	2625	3750	3642.93	0.19	0	-10550	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	577	-226.56	0.89	12	2.08	-16.00	4069.00	5020	20230614	-27.79	2930	20221013	23.72	5020	-27.79	20230614	2940	23.30	20230103	5020	-27.79	20230614	2930	23.72	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
63	20230720	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3600	-150	5	-4.00	1063503310	291681	5.98	3760	3790	3570	4875	2625	3750	3645.84	0.19	0	-10492	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	573	-225.00	0.88	12	1.83	-16.00	4069.00	5020	20230614	-28.29	2930	20221013	22.87	5020	-28.29	20230614	2940	22.45	20230103	5020	-28.29	20230614	2930	22.87	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
64	20230720	100838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3660	-90	5	-2.40	862028875	235893	4.84	3760	3790	3570	4875	2625	3750	3654.01	0.19	0	-14954	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	583	-228.75	0.90	12	1.48	-16.00	4069.00	5020	20230614	-27.09	2930	20221013	24.91	5020	-27.09	20230614	2940	24.49	20230103	5020	-27.09	20230614	2930	24.91	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
65	20230720	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3725	-25	5	-0.67	244608075	65518	1.34	3760	3790	3695	4875	2625	3750	3733.25	0.19	0	143	4650	4200	3950	3500	3250	4075	3375	80	1125	500	2400	5	1	15928000	593	-232.81	0.92	12	0.41	-16.00	4069.00	5020	20230614	-25.80	2930	20221013	27.13	5020	-25.80	20230614	2940	26.70	20230103	5020	-25.80	20230614	2930	27.13	20221013	4.84	N	195500	500	79 억		29735	N	N	0	N	00	N
66	20230719	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3750	-375	5	-9.09	20067059130	4856160	50.02	4200	4400	3700	5360	2890	4125	4132.43	0.53	0	-83684	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	597	-234.38	0.92	12	30.49	-16.00	4069.00	5020	20230614	-25.30	2930	20221013	27.99	5020	-25.30	20230614	2940	27.55	20230103	5020	-25.30	20230614	2930	27.99	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
67	20230719	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3825	-300	5	-7.27	19871605660	4804322	49.48	4200	4400	3700	5360	2890	4125	4136.19	0.53	0	-92848	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	609	-239.06	0.94	12	30.16	-16.00	4069.00	5020	20230614	-23.80	2930	20221013	30.55	5020	-23.80	20230614	2940	30.10	20230103	5020	-23.80	20230614	2930	30.55	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
68	20230719	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3760	-365	5	-8.85	19301801050	4652549	47.92	4200	4400	3700	5360	2890	4125	4148.65	0.53	0	-79619	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	599	-235.00	0.92	12	29.21	-16.00	4069.00	5020	20230614	-25.10	2930	20221013	28.33	5020	-25.10	20230614	2940	27.89	20230103	5020	-25.10	20230614	2930	28.33	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
69	20230719	130846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3745	-380	5	-9.21	18944365980	4557707	46.94	4200	4400	3700	5360	2890	4125	4156.56	0.53	0	-59618	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	597	-234.06	0.92	12	28.61	-16.00	4069.00	5020	20230614	-25.40	2930	20221013	27.82	5020	-25.40	20230614	2940	27.38	20230103	5020	-25.40	20230614	2930	27.82	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
70	20230719	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-80	5	-1.94	14353686205	3370884	34.72	4200	4400	3920	5360	2890	4125	4258.14	0.53	0	-43027	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	644	-252.81	0.99	12	21.16	-16.00	4069.00	5020	20230614	-19.42	2930	20221013	38.05	5020	-19.42	20230614	2940	37.59	20230103	5020	-19.42	20230614	2930	38.05	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
71	20230719	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3940	-185	5	-4.48	10993426055	2562603	26.39	4200	4400	3920	5360	2890	4125	4289.95	0.53	0	-45924	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	628	-246.25	0.97	12	16.09	-16.00	4069.00	5020	20230614	-21.51	2930	20221013	34.47	5020	-21.51	20230614	2940	34.01	20230103	5020	-21.51	20230614	2930	34.47	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
72	20230719	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	215	2	5.21	7409457085	1719280	17.71	4200	4400	4190	5360	2890	4125	4309.63	0.53	0	-29223	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	691	-271.25	1.07	12	10.79	-16.00	4069.00	5020	20230614	-13.55	2930	20221013	48.12	5020	-13.55	20230614	2940	47.62	20230103	5020	-13.55	20230614	2930	48.12	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
73	20230719	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	245	2	5.94	2430629400	563311	5.80	4200	4385	4190	5360	2890	4125	4314.90	0.53	0	5031	4868	4496	4128	3756	3388	4682	3942	80	1235	500	2640	5	1	15928000	696	-273.12	1.07	12	3.54	-16.00	4069.00	5020	20230614	-12.95	2930	20221013	49.15	5020	-12.95	20230614	2940	48.64	20230103	5020	-12.95	20230614	2930	49.15	20221013	4.82	N	195500	500	79 억		85189	N	N	0	N	00	N
74	20230718	160849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	405	2	10.89	41426804030	9668787	6112.48	3765	4500	3760	4835	2605	3720	4284.62	1.19	0	-101138	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	657	-257.81	1.01	12	60.70	-16.00	4069.00	5020	20230614	-17.83	2930	20221013	40.78	5020	-17.83	20230614	2940	40.31	20230103	5020	-17.83	20230614	2930	40.78	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
75	20230718	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	280	2	7.53	40650918235	9479121	5992.58	3765	4500	3760	4835	2605	3720	4288.47	1.19	0	-87466	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	637	-250.00	0.98	12	59.51	-16.00	4069.00	5020	20230614	-20.32	2930	20221013	36.52	5020	-20.32	20230614	2940	36.05	20230103	5020	-20.32	20230614	2930	36.52	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
76	20230718	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	400	2	10.75	37677129505	8755946	5535.40	3765	4500	3760	4835	2605	3720	4303.03	1.19	0	-73591	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	656	-257.50	1.01	12	54.97	-16.00	4069.00	5020	20230614	-17.93	2930	20221013	40.61	5020	-17.93	20230614	2940	40.14	20230103	5020	-17.93	20230614	2930	40.61	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
77	20230718	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	565	2	15.19	34379365330	7981615	5045.88	3765	4500	3760	4835	2605	3720	4307.32	1.19	0	-72125	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	683	-267.81	1.05	12	50.11	-16.00	4069.00	5020	20230614	-14.64	2930	20221013	46.25	5020	-14.64	20230614	2940	45.75	20230103	5020	-14.64	20230614	2930	46.25	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
78	20230718	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	545	2	14.65	30188098625	7004469	4428.14	3765	4500	3760	4835	2605	3720	4309.83	1.19	0	-70703	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	679	-266.56	1.05	12	43.98	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
79	20230718	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	655	2	17.61	26205769525	6071349	3838.23	3765	4500	3760	4835	2605	3720	4316.30	1.19	0	-77450	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	697	-273.44	1.08	12	38.12	-16.00	4069.00	5020	20230614	-12.85	2930	20221013	49.32	5020	-12.85	20230614	2940	48.81	20230103	5020	-12.85	20230614	2930	49.32	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
80	20230718	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	570	2	15.32	14060773950	3305079	2089.43	3765	4415	3760	4835	2605	3720	4254.29	1.19	0	-66945	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	683	-268.12	1.05	12	20.75	-16.00	4069.00	5020	20230614	-14.54	2930	20221013	46.42	5020	-14.54	20230614	2940	45.92	20230103	5020	-14.54	20230614	2930	46.42	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
81	20230718	090843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3875	155	2	4.17	271014110	70514	44.58	3765	3900	3760	4835	2605	3720	3843.41	1.19	0	17223	3940	3830	3775	3665	3610	3802	3637	80	1115	500	2380	5	1	15928000	617	-242.19	0.95	12	0.44	-16.00	4069.00	5020	20230614	-22.81	2930	20221013	32.25	5020	-22.81	20230614	2940	31.80	20230103	5020	-22.81	20230614	2930	32.25	20221013	4.73	N	195500	500	79 억		189704	N	N	0	N	00	N
82	20230717	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	-160	5	-4.12	589653740	156998	60.26	3885	3885	3720	5040	2720	3880	3756.17	1.29	0	-15422	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	593	-232.50	0.91	12	0.99	-16.00	4069.00	5020	20230614	-25.90	2930	20221013	26.96	5020	-25.90	20230614	2940	26.53	20230103	5020	-25.90	20230614	2930	26.96	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
83	20230717	150841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3755	-125	5	-3.22	498060040	132398	50.82	3885	3885	3720	5040	2720	3880	3761.84	1.29	0	-17070	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	598	-234.69	0.92	12	0.83	-16.00	4069.00	5020	20230614	-25.20	2930	20221013	28.16	5020	-25.20	20230614	2940	27.72	20230103	5020	-25.20	20230614	2930	28.16	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
84	20230717	140844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3735	-145	5	-3.74	427896490	113651	43.62	3885	3885	3720	5040	2720	3880	3765.00	1.29	0	-14636	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	595	-233.44	0.92	12	0.71	-16.00	4069.00	5020	20230614	-25.60	2930	20221013	27.47	5020	-25.60	20230614	2940	27.04	20230103	5020	-25.60	20230614	2930	27.47	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
85	20230717	130835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3745	-135	5	-3.48	391605420	103948	39.90	3885	3885	3720	5040	2720	3880	3767.32	1.29	0	-14944	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	597	-234.06	0.92	12	0.65	-16.00	4069.00	5020	20230614	-25.40	2930	20221013	27.82	5020	-25.40	20230614	2940	27.38	20230103	5020	-25.40	20230614	2930	27.82	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
86	20230717	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3750	-130	5	-3.35	358463580	95078	36.50	3885	3885	3720	5040	2720	3880	3770.21	1.29	0	-14215	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	597	-234.38	0.92	12	0.60	-16.00	4069.00	5020	20230614	-25.30	2930	20221013	27.99	5020	-25.30	20230614	2940	27.55	20230103	5020	-25.30	20230614	2930	27.99	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
87	20230717	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3755	-125	5	-3.22	294297160	77939	29.92	3885	3885	3745	5040	2720	3880	3775.99	1.29	0	-10794	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	598	-234.69	0.92	12	0.49	-16.00	4069.00	5020	20230614	-25.20	2930	20221013	28.16	5020	-25.20	20230614	2940	27.72	20230103	5020	-25.20	20230614	2930	28.16	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
88	20230717	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3755	-125	5	-3.22	211607490	55904	21.46	3885	3885	3755	5040	2720	3880	3785.19	1.29	0	-6243	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	598	-234.69	0.92	12	0.35	-16.00	4069.00	5020	20230614	-25.20	2930	20221013	28.16	5020	-25.20	20230614	2940	27.72	20230103	5020	-25.20	20230614	2930	28.16	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
89	20230717	090837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3775	-105	5	-2.71	95699440	25144	9.65	3885	3885	3770	5040	2720	3880	3806.05	1.29	0	-3681	4286	4082	3886	3682	3486	4185	3785	80	1160	500	2480	5	1	15928000	601	-235.94	0.93	12	0.16	-16.00	4069.00	5020	20230614	-24.80	2930	20221013	28.84	5020	-24.80	20230614	2940	28.40	20230103	5020	-24.80	20230614	2930	28.84	20221013	4.68	N	195500	500	79 억		205100	N	N	0	N	00	N
90	20230714	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3880	75	2	1.97	941528340	245815	169.81	3815	4090	3690	4945	2665	3805	3829.46	1.31	0	-2452	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	618	-242.50	0.95	12	1.54	-16.00	4069.00	5020	20230614	-22.71	2930	20221013	32.42	5020	-22.71	20230614	2940	31.97	20230103	5020	-22.71	20230614	2930	32.42	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
91	20230714	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	285	2	7.49	641244905	169792	117.30	3815	4090	3690	4945	2665	3805	3776.65	1.31	0	16787	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	651	-255.62	1.01	12	1.07	-16.00	4069.00	5020	20230614	-18.53	2930	20221013	39.59	5020	-18.53	20230614	2940	39.12	20230103	5020	-18.53	20230614	2930	39.59	20221013	4.65	N	195500	500	79 억		208537	Y	N	0	N	00	N
92	20230714	140844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3800	-5	5	-0.13	487754605	130098	89.87	3815	3845	3690	4945	2665	3805	3749.13	1.31	0	8645	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	605	-237.50	0.93	12	0.82	-16.00	4069.00	5020	20230614	-24.30	2930	20221013	29.69	5020	-24.30	20230614	2940	29.25	20230103	5020	-24.30	20230614	2930	29.69	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
93	20230714	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3775	-30	5	-0.79	433047105	115679	79.91	3815	3845	3690	4945	2665	3805	3743.52	1.31	0	8873	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	601	-235.94	0.93	12	0.73	-16.00	4069.00	5020	20230614	-24.80	2930	20221013	28.84	5020	-24.80	20230614	2940	28.40	20230103	5020	-24.80	20230614	2930	28.84	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
94	20230714	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	-85	5	-2.23	348193620	93043	64.28	3815	3845	3690	4945	2665	3805	3742.29	1.31	0	8609	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	593	-232.50	0.91	12	0.58	-16.00	4069.00	5020	20230614	-25.90	2930	20221013	26.96	5020	-25.90	20230614	2940	26.53	20230103	5020	-25.90	20230614	2930	26.96	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
95	20230714	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3715	-90	5	-2.37	304023760	81180	56.08	3815	3845	3690	4945	2665	3805	3745.06	1.31	0	5042	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	592	-232.19	0.91	12	0.51	-16.00	4069.00	5020	20230614	-26.00	2930	20221013	26.79	5020	-26.00	20230614	2940	26.36	20230103	5020	-26.00	20230614	2930	26.79	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
96	20230714	100843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3750	-55	5	-1.45	259973940	69347	47.91	3815	3845	3690	4945	2665	3805	3748.89	1.31	0	2679	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	597	-234.38	0.92	12	0.44	-16.00	4069.00	5020	20230614	-25.30	2930	20221013	27.99	5020	-25.30	20230614	2940	27.55	20230103	5020	-25.30	20230614	2930	27.99	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
97	20230714	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3810	5	2	0.13	23887450	6256	4.32	3815	3845	3805	4945	2665	3805	3818.33	1.31	0	-1188	4058	3931	3868	3741	3678	3900	3710	80	1140	500	2430	5	1	15928000	607	-238.12	0.94	12	0.04	-16.00	4069.00	5020	20230614	-24.10	2930	20221013	30.03	5020	-24.10	20230614	2940	29.59	20230103	5020	-24.10	20230614	2930	30.03	20221013	4.65	N	195500	500	79 억		208537	N	N	0	N	00	N
98	20230713	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3805	-45	5	-1.17	555944795	143480	102.18	3900	3995	3805	5000	2695	3850	3874.84	1.24	0	10838	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	606	-237.81	0.94	12	0.90	-16.00	4069.00	5020	20230614	-24.20	2930	20221013	29.86	5020	-24.20	20230614	2940	29.42	20230103	5020	-24.20	20230614	2930	29.86	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
99	20230713	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3845	-5	5	-0.13	464140560	119493	85.10	3900	3995	3840	5000	2695	3850	3884.25	1.24	0	12190	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	612	-240.31	0.94	12	0.75	-16.00	4069.00	5020	20230614	-23.41	2930	20221013	31.23	5020	-23.41	20230614	2940	30.78	20230103	5020	-23.41	20230614	2930	31.23	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
100	20230713	140829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3855	5	2	0.13	384969865	98906	70.44	3900	3995	3850	5000	2695	3850	3892.28	1.24	0	12987	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	614	-240.94	0.95	12	0.62	-16.00	4069.00	5020	20230614	-23.21	2930	20221013	31.57	5020	-23.21	20230614	2940	31.12	20230103	5020	-23.21	20230614	2930	31.57	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
101	20230713	130833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3865	15	2	0.39	342267440	87845	62.56	3900	3995	3860	5000	2695	3850	3896.27	1.24	0	12431	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	616	-241.56	0.95	12	0.55	-16.00	4069.00	5020	20230614	-23.01	2930	20221013	31.91	5020	-23.01	20230614	2940	31.46	20230103	5020	-23.01	20230614	2930	31.91	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
102	20230713	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3890	40	2	1.04	317768840	81520	58.06	3900	3995	3860	5000	2695	3850	3898.05	1.24	0	11823	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	620	-243.12	0.96	12	0.51	-16.00	4069.00	5020	20230614	-22.51	2930	20221013	32.76	5020	-22.51	20230614	2940	32.31	20230103	5020	-22.51	20230614	2930	32.76	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
103	20230713	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3925	75	2	1.95	180422555	46093	32.83	3900	3995	3860	5000	2695	3850	3914.32	1.24	0	9938	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	625	-245.31	0.96	12	0.29	-16.00	4069.00	5020	20230614	-21.81	2930	20221013	33.96	5020	-21.81	20230614	2940	33.50	20230103	5020	-21.81	20230614	2930	33.96	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
104	20230713	100827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3900	50	2	1.30	162109540	41433	29.51	3900	3995	3860	5000	2695	3850	3912.57	1.24	0	8927	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	621	-243.75	0.96	12	0.26	-16.00	4069.00	5020	20230614	-22.31	2930	20221013	33.11	5020	-22.31	20230614	2940	32.65	20230103	5020	-22.31	20230614	2930	33.11	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
105	20230713	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3885	35	2	0.91	36926955	9442	6.72	3900	3995	3860	5000	2695	3850	3910.94	1.24	0	-1337	3986	3917	3866	3797	3746	3892	3772	80	1152	500	2460	5	1	15928000	619	-242.81	0.95	12	0.06	-16.00	4069.00	5020	20230614	-22.61	2930	20221013	32.59	5020	-22.61	20230614	2940	32.14	20230103	5020	-22.61	20230614	2930	32.59	20221013	4.74	N	195500	500	79 억		196799	N	N	0	N	00	N
106	20230712	160825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3850	-55	5	-1.41	537140385	138845	58.53	3895	3935	3815	5070	2735	3905	3868.68	1.29	0	-9016	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	613	-240.62	0.95	12	0.87	-16.00	4069.00	5020	20230614	-23.31	2930	20221013	31.40	5020	-23.31	20230614	2940	30.95	20230103	5020	-23.31	20230614	2930	31.40	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
107	20230712	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3860	-45	5	-1.15	482151890	124550	52.50	3895	3935	3815	5070	2735	3905	3871.15	1.29	0	-11390	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	615	-241.25	0.95	12	0.78	-16.00	4069.00	5020	20230614	-23.11	2930	20221013	31.74	5020	-23.11	20230614	2940	31.29	20230103	5020	-23.11	20230614	2930	31.74	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
108	20230712	140818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3870	-35	5	-0.90	287160340	73821	31.12	3895	3935	3855	5070	2735	3905	3889.95	1.29	0	-7205	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	616	-241.88	0.95	12	0.46	-16.00	4069.00	5020	20230614	-22.91	2930	20221013	32.08	5020	-22.91	20230614	2940	31.63	20230103	5020	-22.91	20230614	2930	32.08	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
109	20230712	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3880	-25	5	-0.64	247656985	63627	26.82	3895	3935	3855	5070	2735	3905	3892.33	1.29	0	-6126	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	618	-242.50	0.95	12	0.40	-16.00	4069.00	5020	20230614	-22.71	2930	20221013	32.42	5020	-22.71	20230614	2940	31.97	20230103	5020	-22.71	20230614	2930	32.42	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
110	20230712	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3870	-35	5	-0.90	195798065	50279	21.19	3895	3935	3855	5070	2735	3905	3894.23	1.29	0	-5510	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	616	-241.88	0.95	12	0.32	-16.00	4069.00	5020	20230614	-22.91	2930	20221013	32.08	5020	-22.91	20230614	2940	31.63	20230103	5020	-22.91	20230614	2930	32.08	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
111	20230712	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3860	-45	5	-1.15	171150845	43907	18.51	3895	3935	3855	5070	2735	3905	3898.03	1.29	0	-5305	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	615	-241.25	0.95	12	0.28	-16.00	4069.00	5020	20230614	-23.11	2930	20221013	31.74	5020	-23.11	20230614	2940	31.29	20230103	5020	-23.11	20230614	2930	31.74	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
112	20230712	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3910	5	2	0.13	92997590	23790	10.03	3895	3935	3885	5070	2735	3905	3909.10	1.29	0	145	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	623	-244.38	0.96	12	0.15	-16.00	4069.00	5020	20230614	-22.11	2930	20221013	33.45	5020	-22.11	20230614	2940	32.99	20230103	5020	-22.11	20230614	2930	33.45	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
113	20230712	090824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3905	0	3	0.00	27770970	7102	2.99	3895	3935	3895	5070	2735	3905	3910.30	1.29	0	940	4135	4020	3935	3820	3735	3977	3777	80	1167	500	2490	5	1	15928000	622	-244.06	0.96	12	0.04	-16.00	4069.00	5020	20230614	-22.21	2930	20221013	33.28	5020	-22.21	20230614	2940	32.82	20230103	5020	-22.21	20230614	2930	33.28	20221013	4.72	N	195500	500	79 억		205234	N	N	0	N	00	N
114	20230711	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3905	-90	5	-2.25	920418010	234356	65.29	3995	4050	3850	5190	2800	3995	3927.43	1.18	0	17808	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	622	-244.06	0.96	12	1.47	-16.00	4069.00	5020	20230614	-22.21	2930	20221013	33.28	5020	-22.21	20230614	2940	32.82	20230103	5020	-22.21	20230614	2930	33.28	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
115	20230711	150809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3930	-65	5	-1.63	850394655	216457	60.30	3995	4050	3850	5190	2800	3995	3928.64	1.18	0	14692	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	626	-245.62	0.97	12	1.36	-16.00	4069.00	5020	20230614	-21.71	2930	20221013	34.13	5020	-21.71	20230614	2940	33.67	20230103	5020	-21.71	20230614	2930	34.13	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
116	20230711	140804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3875	-120	5	-3.00	788384630	200574	55.88	3995	4050	3850	5190	2800	3995	3930.58	1.18	0	16773	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	617	-242.19	0.95	12	1.26	-16.00	4069.00	5020	20230614	-22.81	2930	20221013	32.25	5020	-22.81	20230614	2940	31.80	20230103	5020	-22.81	20230614	2930	32.25	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
117	20230711	130756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3865	-130	5	-3.25	700446125	177852	49.55	3995	4050	3860	5190	2800	3995	3938.31	1.18	0	17931	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	616	-241.56	0.95	12	1.12	-16.00	4069.00	5020	20230614	-23.01	2930	20221013	31.91	5020	-23.01	20230614	2940	31.46	20230103	5020	-23.01	20230614	2930	31.91	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
118	20230711	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3875	-120	5	-3.00	607089875	153759	42.84	3995	4050	3875	5190	2800	3995	3948.27	1.18	0	16518	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	617	-242.19	0.95	12	0.97	-16.00	4069.00	5020	20230614	-22.81	2930	20221013	32.25	5020	-22.81	20230614	2940	31.80	20230103	5020	-22.81	20230614	2930	32.25	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
119	20230711	110819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3910	-85	5	-2.13	481707235	121564	33.87	3995	4050	3910	5190	2800	3995	3962.53	1.18	0	19922	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	623	-244.38	0.96	12	0.76	-16.00	4069.00	5020	20230614	-22.11	2930	20221013	33.45	5020	-22.11	20230614	2940	32.99	20230103	5020	-22.11	20230614	2930	33.45	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
120	20230711	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3960	-35	5	-0.88	287625535	72316	20.15	3995	4050	3945	5190	2800	3995	3977.30	1.18	0	17466	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	631	-247.50	0.97	12	0.45	-16.00	4069.00	5020	20230614	-21.12	2930	20221013	35.15	5020	-21.12	20230614	2940	34.69	20230103	5020	-21.12	20230614	2930	35.15	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
121	20230711	090815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	5	2	0.13	50866870	12783	3.56	3995	4000	3950	5190	2800	3995	3979.03	1.18	0	6441	4318	4156	4073	3911	3828	4115	3870	80	1195	500	2550	5	1	15928000	637	-250.00	0.98	12	0.08	-16.00	4069.00	5020	20230614	-20.32	2930	20221013	36.52	5020	-20.32	20230614	2940	36.05	20230103	5020	-20.32	20230614	2930	36.52	20221013	4.77	N	195500	500	79 억		187156	N	N	0	N	00	N
122	20230710	160807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-265	5	-6.22	1444235595	353663	166.57	4180	4235	3990	5530	2985	4260	4084.07	0.88	0	44247	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	636	-249.69	0.98	12	2.22	-16.00	4069.00	5020	20230614	-20.42	2930	20221013	36.35	5020	-20.42	20230614	2940	35.88	20230103	5020	-20.42	20230614	2930	36.35	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
123	20230710	150809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-210	5	-4.93	1179734840	287756	135.53	4180	4235	4040	5530	2985	4260	4099.74	0.88	0	29567	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	645	-253.12	1.00	12	1.81	-16.00	4069.00	5020	20230614	-19.32	2930	20221013	38.23	5020	-19.32	20230614	2940	37.76	20230103	5020	-19.32	20230614	2930	38.23	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
124	20230710	140801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4070	-190	5	-4.46	1011760105	246416	116.06	4180	4235	4040	5530	2985	4260	4105.86	0.88	0	35371	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	648	-254.38	1.00	12	1.55	-16.00	4069.00	5020	20230614	-18.92	2930	20221013	38.91	5020	-18.92	20230614	2940	38.44	20230103	5020	-18.92	20230614	2930	38.91	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
125	20230710	130751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	-185	5	-4.34	936190995	227821	107.30	4180	4235	4040	5530	2985	4260	4109.29	0.88	0	36352	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	649	-254.69	1.00	12	1.43	-16.00	4069.00	5020	20230614	-18.82	2930	20221013	39.08	5020	-18.82	20230614	2940	38.61	20230103	5020	-18.82	20230614	2930	39.08	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
126	20230710	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	-150	5	-3.52	683285525	165578	77.99	4180	4235	4080	5530	2985	4260	4126.62	0.88	0	34001	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	655	-256.88	1.01	12	1.04	-16.00	4069.00	5020	20230614	-18.13	2930	20221013	40.27	5020	-18.13	20230614	2940	39.80	20230103	5020	-18.13	20230614	2930	40.27	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
127	20230710	110809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4105	-155	5	-3.64	610991920	147911	69.66	4180	4235	4080	5530	2985	4260	4130.75	0.88	0	34626	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	654	-256.56	1.01	12	0.93	-16.00	4069.00	5020	20230614	-18.23	2930	20221013	40.10	5020	-18.23	20230614	2940	39.63	20230103	5020	-18.23	20230614	2930	40.10	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
128	20230710	100811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	-95	5	-2.23	434706920	105138	49.52	4180	4235	4080	5530	2985	4260	4134.56	0.88	0	20977	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	663	-260.31	1.02	12	0.66	-16.00	4069.00	5020	20230614	-17.03	2930	20221013	42.15	5020	-17.03	20230614	2940	41.67	20230103	5020	-17.03	20230614	2930	42.15	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
129	20230710	090802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-130	5	-3.05	128057535	30778	14.50	4180	4235	4120	5530	2985	4260	4160.49	0.88	0	269	4420	4340	4285	4205	4150	4380	4245	80	1272	500	2720	5	1	15928000	658	-258.12	1.01	12	0.19	-16.00	4069.00	5020	20230614	-17.73	2930	20221013	40.96	5020	-17.73	20230614	2940	40.48	20230103	5020	-17.73	20230614	2930	40.96	20221013	4.87	N	195500	500	79 억		140054	N	N	0	N	00	N
130	20230707	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-25	5	-0.58	876871275	204483	55.44	4230	4365	4230	5570	3000	4285	4288.46	0.78	0	12007	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	679	-266.25	1.05	12	1.28	-16.00	4069.00	5020	20230614	-15.14	2930	20221013	45.39	5020	-15.14	20230614	2940	44.90	20230103	5020	-15.14	20230614	2930	45.39	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
131	20230707	150800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-20	5	-0.47	803347915	187249	50.77	4230	4365	4230	5570	3000	4285	4290.27	0.78	0	12765	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	679	-266.56	1.05	12	1.18	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
132	20230707	140815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-10	5	-0.23	748646545	174427	47.29	4230	4365	4230	5570	3000	4285	4292.03	0.78	0	12003	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	681	-267.19	1.05	12	1.10	-16.00	4069.00	5020	20230614	-14.84	2930	20221013	45.90	5020	-14.84	20230614	2940	45.41	20230103	5020	-14.84	20230614	2930	45.90	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
133	20230707	130805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-5	5	-0.12	662394675	154243	41.82	4230	4365	4230	5570	3000	4285	4294.49	0.78	0	9317	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	682	-267.50	1.05	12	0.97	-16.00	4069.00	5020	20230614	-14.74	2930	20221013	46.08	5020	-14.74	20230614	2940	45.58	20230103	5020	-14.74	20230614	2930	46.08	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
134	20230707	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	35	2	0.82	619109955	144175	39.09	4230	4365	4230	5570	3000	4285	4294.16	0.78	0	12810	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	688	-270.00	1.06	12	0.91	-16.00	4069.00	5020	20230614	-13.94	2930	20221013	47.44	5020	-13.94	20230614	2940	46.94	20230103	5020	-13.94	20230614	2930	47.44	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
135	20230707	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	15	2	0.35	518337365	120770	32.74	4230	4365	4230	5570	3000	4285	4291.94	0.78	0	19333	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	685	-268.75	1.06	12	0.76	-16.00	4069.00	5020	20230614	-14.34	2930	20221013	46.76	5020	-14.34	20230614	2940	46.26	20230103	5020	-14.34	20230614	2930	46.76	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
136	20230707	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-25	5	-0.58	367399245	85705	23.24	4230	4365	4230	5570	3000	4285	4286.79	0.78	0	10125	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	679	-266.25	1.05	12	0.54	-16.00	4069.00	5020	20230614	-15.14	2930	20221013	45.39	5020	-15.14	20230614	2940	44.90	20230103	5020	-15.14	20230614	2930	45.39	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
137	20230707	090802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	50	2	1.17	111731455	26064	7.07	4230	4350	4230	5570	3000	4285	4286.81	0.78	0	6816	4455	4370	4235	4150	4015	4412	4192	80	1285	500	2740	5	1	15928000	690	-270.94	1.07	12	0.16	-16.00	4069.00	5020	20230614	-13.65	2930	20221013	47.95	5020	-13.65	20230614	2940	47.45	20230103	5020	-13.65	20230614	2930	47.95	20221013	4.71	N	195500	500	79 억		124848	N	N	0	N	00	N
138	20230706	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	50	2	1.18	1541537005	364539	42.40	4235	4320	4100	5500	2965	4235	4228.28	0.77	0	-3633	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	683	-267.81	1.05	12	2.29	-16.00	4069.00	5020	20230614	-14.64	2930	20221013	46.25	5020	-14.64	20230614	2940	45.75	20230103	5020	-14.64	20230614	2930	46.25	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
139	20230706	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	30	2	0.71	1383473100	327653	38.11	4235	4320	4100	5500	2965	4235	4222.27	0.77	0	-296	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	679	-266.56	1.05	12	2.06	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
140	20230706	140803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	30	2	0.71	1208576460	286824	33.36	4235	4320	4100	5500	2965	4235	4213.45	0.77	0	-972	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	679	-266.56	1.05	12	1.80	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
141	20230706	130802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	30	2	0.71	1024075990	243603	28.33	4235	4320	4100	5500	2965	4235	4203.52	0.77	0	-5059	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	679	-266.56	1.05	12	1.53	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
142	20230706	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-15	5	-0.35	808566670	193297	22.48	4235	4315	4100	5500	2965	4235	4182.28	0.77	0	2133	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	672	-263.75	1.04	12	1.21	-16.00	4069.00	5020	20230614	-15.94	2930	20221013	44.03	5020	-15.94	20230614	2940	43.54	20230103	5020	-15.94	20230614	2930	44.03	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
143	20230706	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	-45	5	-1.06	559561400	134729	15.67	4235	4260	4100	5500	2965	4235	4151.53	0.77	0	11051	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	667	-261.88	1.03	12	0.85	-16.00	4069.00	5020	20230614	-16.53	2930	20221013	43.00	5020	-16.53	20230614	2940	42.52	20230103	5020	-16.53	20230614	2930	43.00	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
144	20230706	100802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	-55	5	-1.30	480362855	115625	13.45	4235	4260	4100	5500	2965	4235	4152.53	0.77	0	8396	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	666	-261.25	1.03	12	0.73	-16.00	4069.00	5020	20230614	-16.73	2930	20221013	42.66	5020	-16.73	20230614	2940	42.18	20230103	5020	-16.73	20230614	2930	42.66	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
145	20230706	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-15	5	-0.35	63752340	15067	1.75	4235	4260	4205	5500	2965	4235	4230.42	0.77	0	-720	4568	4401	4318	4151	4068	4360	4110	80	1267	500	2710	5	1	15928000	672	-263.75	1.04	12	0.09	-16.00	4069.00	5020	20230614	-15.94	2930	20221013	44.03	5020	-15.94	20230614	2940	43.54	20230103	5020	-15.94	20230614	2930	44.03	20221013	4.38	N	195500	500	79 억		123101	N	N	0	N	00	N
146	20230705	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-460	5	-9.80	3708984970	850784	64.49	4465	4485	4235	6100	3290	4695	4358.37	1.51	0	-136340	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	675	-264.69	1.04	12	5.34	-16.00	4069.00	5020	20230614	-15.64	2930	20221013	44.54	5020	-15.64	20230614	2940	44.05	20230103	5020	-15.64	20230614	2930	44.54	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
147	20230705	150754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-440	5	-9.37	3547471330	812708	61.60	4465	4485	4240	6100	3290	4695	4363.71	1.51	0	-126670	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	678	-265.94	1.05	12	5.10	-16.00	4069.00	5020	20230614	-15.24	2930	20221013	45.22	5020	-15.24	20230614	2940	44.73	20230103	5020	-15.24	20230614	2930	45.22	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
148	20230705	140746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-395	5	-8.41	3309449585	757183	57.39	4465	4485	4240	6100	3290	4695	4369.37	1.51	0	-118052	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	685	-268.75	1.06	12	4.75	-16.00	4069.00	5020	20230614	-14.34	2930	20221013	46.76	5020	-14.34	20230614	2940	46.26	20230103	5020	-14.34	20230614	2930	46.76	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
149	20230705	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-430	5	-9.16	2990238545	682784	51.75	4465	4485	4240	6100	3290	4695	4378.01	1.51	0	-95937	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	679	-266.56	1.05	12	4.29	-16.00	4069.00	5020	20230614	-15.04	2930	20221013	45.56	5020	-15.04	20230614	2940	45.07	20230103	5020	-15.04	20230614	2930	45.56	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
150	20230705	120747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	-390	5	-8.31	2750586150	626596	47.50	4465	4485	4265	6100	3290	4695	4388.17	1.51	0	-83764	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	686	-269.06	1.06	12	3.93	-16.00	4069.00	5020	20230614	-14.24	2930	20221013	46.93	5020	-14.24	20230614	2940	46.43	20230103	5020	-14.24	20230614	2930	46.93	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
151	20230705	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-385	5	-8.20	2475374815	562465	42.63	4465	4485	4280	6100	3290	4695	4399.27	1.51	0	-66297	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	686	-269.38	1.06	12	3.53	-16.00	4069.00	5020	20230614	-14.14	2930	20221013	47.10	5020	-14.14	20230614	2940	46.60	20230103	5020	-14.14	20230614	2930	47.10	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
152	20230705	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-340	5	-7.24	1912518070	432185	32.76	4465	4485	4350	6100	3290	4695	4423.23	1.51	0	-38519	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	694	-272.19	1.07	12	2.71	-16.00	4069.00	5020	20230614	-13.25	2930	20221013	48.63	5020	-13.25	20230614	2940	48.13	20230103	5020	-13.25	20230614	2930	48.63	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
153	20230705	090748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-260	5	-5.54	910405575	204774	15.52	4465	4485	4400	6100	3290	4695	4441.98	1.51	0	-16992	5021	4857	4531	4367	4041	4940	4450	80	1405	500	3000	5	1	15928000	706	-277.19	1.09	12	1.29	-16.00	4069.00	5020	20230614	-11.65	2930	20221013	51.37	5020	-11.65	20230614	2940	50.85	20230103	5020	-11.65	20230614	2930	51.37	20221013	4.54	N	195500	500	79 억		241208	N	N	0	N	00	N
154	20230704	160745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	445	2	10.47	5219120125	1154578	480.85	4245	4695	4205	5520	2975	4250	4519.54	1.52	0	11010	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	748	-293.44	1.15	12	7.25	-16.00	4069.00	5020	20230614	-6.47	2930	20221013	60.24	5020	-6.47	20230614	2940	59.69	20230103	5020	-6.47	20230614	2930	60.24	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
155	20230704	150737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	300	2	7.06	3516433340	787784	328.09	4245	4580	4205	5520	2975	4250	4463.71	1.52	0	22820	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	725	-284.38	1.12	12	4.95	-16.00	4069.00	5020	20230614	-9.36	2930	20221013	55.29	5020	-9.36	20230614	2940	54.76	20230103	5020	-9.36	20230614	2930	55.29	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
156	20230704	140741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	260	2	6.12	2748643370	618249	257.49	4245	4560	4205	5520	2975	4250	4445.86	1.52	0	38989	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	718	-281.88	1.11	12	3.88	-16.00	4069.00	5020	20230614	-10.16	2930	20221013	53.92	5020	-10.16	20230614	2940	53.40	20230103	5020	-10.16	20230614	2930	53.92	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
157	20230704	130731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	245	2	5.76	2441622455	549906	229.02	4245	4560	4205	5520	2975	4250	4440.08	1.52	0	35519	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	716	-280.94	1.10	12	3.45	-16.00	4069.00	5020	20230614	-10.46	2930	20221013	53.41	5020	-10.46	20230614	2940	52.89	20230103	5020	-10.46	20230614	2930	53.41	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
158	20230704	120739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	235	2	5.53	1620859090	367777	153.17	4245	4515	4205	5520	2975	4250	4407.18	1.52	0	33573	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	714	-280.31	1.10	12	2.31	-16.00	4069.00	5020	20230614	-10.66	2930	20221013	53.07	5020	-10.66	20230614	2940	52.55	20230103	5020	-10.66	20230614	2930	53.07	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
159	20230704	110734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	165	2	3.88	1050557655	239732	99.84	4245	4485	4205	5520	2975	4250	4382.22	1.52	0	31856	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	703	-275.94	1.09	12	1.51	-16.00	4069.00	5020	20230614	-12.05	2930	20221013	50.68	5020	-12.05	20230614	2940	50.17	20230103	5020	-12.05	20230614	2930	50.68	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
160	20230704	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	160	2	3.76	807868135	184596	76.88	4245	4485	4205	5520	2975	4250	4376.42	1.52	0	28923	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	702	-275.62	1.08	12	1.16	-16.00	4069.00	5020	20230614	-12.15	2930	20221013	50.51	5020	-12.15	20230614	2940	50.00	20230103	5020	-12.15	20230614	2930	50.51	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
161	20230704	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-5	5	-0.12	90990785	21535	8.97	4245	4245	4205	5520	2975	4250	4225.24	1.52	0	-2620	4366	4307	4261	4202	4156	4285	4180	80	1272	500	2720	5	1	15928000	676	-265.31	1.04	12	0.14	-16.00	4069.00	5020	20230614	-15.44	2930	20221013	44.88	5020	-15.44	20230614	2940	44.39	20230103	5020	-15.44	20230614	2930	44.88	20221013	4.56	N	195500	500	79 억		242776	N	N	0	N	00	N
162	20230703	160723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-20	5	-0.47	1000672905	234791	41.75	4270	4320	4215	5550	2990	4270	4262.01	1.30	0	33367	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	677	-265.62	1.04	12	1.47	-16.00	4069.00	5020	20230614	-15.34	2930	20221013	45.05	5020	-15.34	20230614	2940	44.56	20230103	5020	-15.34	20230614	2930	45.05	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
163	20230703	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-10	5	-0.23	871903115	204533	36.37	4270	4320	4215	5550	2990	4270	4262.90	1.30	0	21601	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	679	-266.25	1.05	12	1.28	-16.00	4069.00	5020	20230614	-15.14	2930	20221013	45.39	5020	-15.14	20230614	2940	44.90	20230103	5020	-15.14	20230614	2930	45.39	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
164	20230703	140730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	0	3	0.00	678807060	159402	28.34	4270	4320	4215	5550	2990	4270	4258.46	1.30	0	12798	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	680	-266.88	1.05	12	1.00	-16.00	4069.00	5020	20230614	-14.94	2930	20221013	45.73	5020	-14.94	20230614	2940	45.24	20230103	5020	-14.94	20230614	2930	45.73	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
165	20230703	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-30	5	-0.70	626224945	147058	26.15	4270	4320	4215	5550	2990	4270	4258.35	1.30	0	17403	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	675	-265.00	1.04	12	0.92	-16.00	4069.00	5020	20230614	-15.54	2930	20221013	44.71	5020	-15.54	20230614	2940	44.22	20230103	5020	-15.54	20230614	2930	44.71	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
166	20230703	120732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-10	5	-0.23	573514410	134633	23.94	4270	4320	4215	5550	2990	4270	4259.84	1.30	0	18781	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	679	-266.25	1.05	12	0.85	-16.00	4069.00	5020	20230614	-15.14	2930	20221013	45.39	5020	-15.14	20230614	2940	44.90	20230103	5020	-15.14	20230614	2930	45.39	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
167	20230703	110727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-35	5	-0.82	504715020	118443	21.06	4270	4320	4215	5550	2990	4270	4261.25	1.30	0	14392	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	675	-264.69	1.04	12	0.74	-16.00	4069.00	5020	20230614	-15.64	2930	20221013	44.54	5020	-15.64	20230614	2940	44.05	20230103	5020	-15.64	20230614	2930	44.54	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
168	20230703	100716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	10	2	0.23	343113200	80371	14.29	4270	4320	4225	5550	2990	4270	4269.12	1.30	0	19216	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	682	-267.50	1.05	12	0.50	-16.00	4069.00	5020	20230614	-14.74	2930	20221013	46.08	5020	-14.74	20230614	2940	45.58	20230103	5020	-14.74	20230614	2930	46.08	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N
169	20230703	090723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-20	5	-0.47	142774515	33366	5.93	4270	4320	4250	5550	2990	4270	4279.04	1.30	0	9902	4580	4425	4190	4035	3800	4502	4112	80	1280	500	2730	5	1	15928000	677	-265.62	1.04	12	0.21	-16.00	4069.00	5020	20230614	-15.34	2930	20221013	45.05	5020	-15.34	20230614	2940	44.56	20230103	5020	-15.34	20230614	2930	45.05	20221013	4.86	N	195500	500	79 억		207828	N	N	0	N	00	N