KissMeData/025880/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	160401	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-10	5	-0.39	65663450	25821	96.79	2560	2560	2530	3320	1790	2555	2543.03	10.76	0	6284	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	425	6.41	0.63	12	0.15	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
3	20240731	150401	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-10	5	-0.39	63636940	25024	93.80	2560	2560	2530	3320	1790	2555	2543.04	10.76	0	6314	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	425	6.41	0.63	12	0.15	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
4	20240731	140404	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	-15	5	-0.59	36029190	14152	53.05	2560	2560	2535	3320	1790	2555	2545.87	10.76	0	2073	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	425	6.40	0.63	12	0.08	397.00	4031.00	2920	20230725	-13.01	2405	20231031	5.61	2870	-11.50	20240612	2415	5.18	20240206	2870	-11.50	20240612	2405	5.61	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
5	20240731	130403	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	-15	5	-0.59	35070655	13775	51.64	2560	2560	2535	3320	1790	2555	2545.96	10.76	0	2074	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	425	6.40	0.63	12	0.08	397.00	4031.00	2920	20230725	-13.01	2405	20231031	5.61	2870	-11.50	20240612	2415	5.18	20240206	2870	-11.50	20240612	2405	5.61	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
6	20240731	120405	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-10	5	-0.39	20776065	8145	30.53	2560	2560	2540	3320	1790	2555	2550.78	10.76	0	-755	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	425	6.41	0.63	12	0.05	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
7	20240731	110402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-10	5	-0.39	18960045	7431	27.86	2560	2560	2540	3320	1790	2555	2551.48	10.76	0	-743	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	425	6.41	0.63	12	0.04	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
8	20240731	100402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	5	2	0.20	11945065	4676	17.53	2560	2560	2545	3320	1790	2555	2554.55	10.76	0	-690	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	428	6.45	0.64	12	0.03	397.00	4031.00	2920	20230725	-12.33	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2870	-10.80	20240612	2405	6.44	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
9	20240731	090357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	5	2	0.20	849920	332	1.24	2560	2560	2560	3320	1790	2555	2560.00	10.76	0	-49	2608	2581	2558	2531	2508	2595	2545	84	765	500	1890	5	1	16715858	428	6.45	0.64	12	0.00	397.00	4031.00	2920	20230725	-12.33	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2870	-10.80	20240612	2405	6.44	20231031	0.51	N	025880	500	83 억		1797989	N	N	0	N	00	N
10	20240730	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	5	2	0.20	68251110	26677	108.07	2550	2585	2535	3315	1785	2550	2558.47	10.75	0	5831	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	427	6.44	0.63	12	0.16	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
11	20240730	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-5	5	-0.20	64705090	25289	102.45	2550	2585	2535	3315	1785	2550	2558.68	10.75	0	5833	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	425	6.41	0.63	12	0.15	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
12	20240730	140353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	0	3	0.00	61262550	23937	96.97	2550	2585	2535	3315	1785	2550	2559.38	10.75	0	5770	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	426	6.42	0.63	12	0.14	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
13	20240730	130357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	5	2	0.20	47017085	18335	74.28	2550	2585	2540	3315	1785	2550	2564.45	10.75	0	5677	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	427	6.44	0.63	12	0.11	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
14	20240730	120356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	5	2	0.20	39644155	15441	62.55	2550	2585	2550	3315	1785	2550	2567.63	10.75	0	5601	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	427	6.44	0.63	12	0.09	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
15	20240730	110358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	5	2	0.20	33683090	13119	53.15	2550	2585	2550	3315	1785	2550	2567.71	10.75	0	5539	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	427	6.44	0.63	12	0.08	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
16	20240730	100358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	20	2	0.78	29948660	11660	47.24	2550	2585	2550	3315	1785	2550	2568.74	10.75	0	5413	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	430	6.47	0.64	12	0.07	397.00	4031.00	2920	20230725	-11.99	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2870	-10.45	20240612	2405	6.86	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
17	20240730	090359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	5	2	0.20	1755175	688	2.79	2550	2570	2550	3315	1785	2550	2551.44	10.75	0	-21	2580	2565	2540	2525	2500	2572	2532	84	765	500	1880	5	1	16715858	427	6.44	0.63	12	0.00	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.52	N	025880	500	83 억		1797554	N	N	0	N	00	N
18	20240729	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	25	2	0.99	62732400	24684	176.76	2520	2555	2515	3280	1770	2525	2541.49	10.73	0	6402	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	426	6.42	0.63	12	0.15	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
19	20240729	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	25	2	0.99	60698365	23885	171.03	2520	2555	2515	3280	1770	2525	2541.35	10.73	0	6571	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	426	6.42	0.63	12	0.14	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
20	20240729	140359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	20	2	0.79	57958340	22808	163.32	2520	2555	2515	3280	1770	2525	2541.21	10.73	0	6571	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	425	6.41	0.63	12	0.14	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
21	20240729	130403	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	25	2	0.99	46350545	18234	130.57	2520	2555	2515	3280	1770	2525	2542.08	10.73	0	4706	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	426	6.42	0.63	12	0.11	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
22	20240729	120355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	25	2	0.99	45333095	17835	127.71	2520	2555	2515	3280	1770	2525	2541.90	10.73	0	4707	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	426	6.42	0.63	12	0.11	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
23	20240729	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	15	2	0.59	35055860	13789	98.74	2520	2555	2515	3280	1770	2525	2542.44	10.73	0	4577	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	425	6.40	0.63	12	0.08	397.00	4031.00	2920	20230725	-13.01	2405	20231031	5.61	2870	-11.50	20240612	2415	5.18	20240206	2870	-11.50	20240612	2405	5.61	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
24	20240729	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	25	2	0.99	31946755	12568	90.00	2520	2555	2515	3280	1770	2525	2542.05	10.73	0	4021	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	426	6.42	0.63	12	0.08	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
25	20240729	090354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2530	5	2	0.20	6279690	2492	17.84	2520	2530	2515	3280	1770	2525	2519.72	10.73	0	313	2568	2546	2533	2511	2498	2540	2505	84	755	500	1860	5	1	16715858	423	6.37	0.63	12	0.01	397.00	4031.00	2920	20230725	-13.36	2405	20231031	5.20	2870	-11.85	20240612	2415	4.76	20240206	2870	-11.85	20240612	2405	5.20	20231031	0.52	N	025880	500	83 억		1793787	N	N	0	N	00	N
26	20240726	160349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	-10	5	-0.39	34983380	13760	41.41	2530	2555	2520	3295	1775	2535	2542.63	10.73	0	441	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	422	6.36	0.63	12	0.08	397.00	4031.00	2920	20230725	-13.53	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2870	-12.02	20240612	2405	4.99	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
27	20240726	150352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	20	2	0.79	25909275	10175	30.62	2530	2555	2520	3295	1775	2535	2546.37	10.73	0	510	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	427	6.44	0.63	12	0.06	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
28	20240726	140354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	15	2	0.59	16648115	6547	19.70	2530	2555	2520	3295	1775	2535	2542.86	10.73	0	510	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	426	6.42	0.63	12	0.04	397.00	4031.00	2920	20230725	-12.67	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2870	-11.15	20240612	2405	6.03	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
29	20240726	130353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	20	2	0.79	14842850	5840	17.57	2530	2555	2520	3295	1775	2535	2541.58	10.73	0	510	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	427	6.44	0.63	12	0.03	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
30	20240726	120355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	10	2	0.39	14010615	5513	16.59	2530	2555	2520	3295	1775	2535	2541.38	10.73	0	521	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	425	6.41	0.63	12	0.03	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2870	-11.32	20240612	2405	5.82	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
31	20240726	110354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	20	2	0.79	11897180	4685	14.10	2530	2555	2520	3295	1775	2535	2539.42	10.73	0	479	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	427	6.44	0.63	12	0.03	397.00	4031.00	2920	20230725	-12.50	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2870	-10.98	20240612	2405	6.24	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
32	20240726	100354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	0	3	0.00	7825480	3083	9.28	2530	2545	2520	3295	1775	2535	2538.27	10.73	0	494	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	424	6.39	0.63	12	0.02	397.00	4031.00	2920	20230725	-13.18	2405	20231031	5.41	2870	-11.67	20240612	2415	4.97	20240206	2870	-11.67	20240612	2405	5.41	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
33	20240726	090352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2530	-5	5	-0.20	1075150	424	1.28	2530	2545	2530	3295	1775	2535	2535.73	10.73	0	367	2598	2566	2518	2486	2438	2542	2462	84	760	500	1870	5	1	16715858	423	6.37	0.63	12	0.00	397.00	4031.00	2920	20230725	-13.36	2405	20231031	5.20	2870	-11.85	20240612	2415	4.76	20240206	2870	-11.85	20240612	2405	5.20	20231031	0.53	N	025880	500	83 억		1793334	N	N	0	N	00	N
34	20240725	160351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	-25	5	-0.98	83442410	33227	142.70	2540	2550	2470	3325	1795	2560	2511.25	10.74	0	599	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	424	6.39	0.63	12	0.20	397.00	4031.00	2920	20230725	-13.18	2405	20231031	5.41	2870	-11.67	20240612	2415	4.97	20240206	2920	-13.18	20230725	2405	5.41	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
35	20240725	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	-20	5	-0.78	75653710	30150	129.49	2540	2550	2470	3325	1795	2560	2509.20	10.74	0	784	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	425	6.40	0.63	12	0.18	397.00	4031.00	2920	20230725	-13.01	2405	20231031	5.61	2870	-11.50	20240612	2415	5.18	20240206	2920	-13.01	20230725	2405	5.61	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
36	20240725	140356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	-25	5	-0.98	74188800	29573	127.01	2540	2550	2470	3325	1795	2560	2508.62	10.74	0	814	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	424	6.39	0.63	12	0.18	397.00	4031.00	2920	20230725	-13.18	2405	20231031	5.41	2870	-11.67	20240612	2415	4.97	20240206	2920	-13.18	20230725	2405	5.41	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
37	20240725	130354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	-35	5	-1.37	73456150	29283	125.76	2540	2550	2470	3325	1795	2560	2508.45	10.74	0	926	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	422	6.36	0.63	12	0.18	397.00	4031.00	2920	20230725	-13.53	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2920	-13.53	20230725	2405	4.99	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
38	20240725	120354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	-40	5	-1.56	69266085	27614	118.60	2540	2550	2470	3325	1795	2560	2508.32	10.74	0	947	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	421	6.35	0.63	12	0.17	397.00	4031.00	2920	20230725	-13.70	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2920	-13.70	20230725	2405	4.78	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
39	20240725	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	-45	5	-1.76	50126985	19988	85.84	2540	2550	2470	3325	1795	2560	2507.79	10.74	0	1178	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	420	6.34	0.62	12	0.12	397.00	4031.00	2920	20230725	-13.87	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2920	-13.87	20230725	2405	4.57	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
40	20240725	100353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	-35	5	-1.37	21701000	8570	36.81	2540	2550	2515	3325	1795	2560	2532.13	10.74	0	-344	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	422	6.36	0.63	12	0.05	397.00	4031.00	2920	20230725	-13.53	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2920	-13.53	20230725	2405	4.99	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
41	20240725	090352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-15	5	-0.59	3357955	1323	5.68	2540	2550	2535	3325	1795	2560	2537.73	10.74	0	318	2590	2575	2560	2545	2530	2567	2537	84	765	500	1890	5	1	16715858	425	6.41	0.63	12	0.01	397.00	4031.00	2920	20230725	-12.84	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2920	-12.84	20230725	2405	5.82	20231031	0.52	N	025880	500	83 억		1796059	N	N	0	N	00	N
42	20240724	160349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	10	2	0.39	57259675	22384	136.05	2565	2575	2545	3315	1785	2550	2558.07	10.75	0	3874	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	428	6.45	0.64	12	0.13	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2920	-12.33	20230725	2405	6.44	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
43	20240724	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	10	2	0.39	55118450	21548	130.97	2565	2575	2545	3315	1785	2550	2557.94	10.75	0	4453	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	428	6.45	0.64	12	0.13	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2920	-12.33	20230725	2405	6.44	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
44	20240724	140351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	20	2	0.78	46359410	18116	110.11	2565	2575	2545	3315	1785	2550	2559.04	10.75	0	4002	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	430	6.47	0.64	12	0.11	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
45	20240724	130353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	25	2	0.98	39289835	15348	93.28	2565	2575	2545	3315	1785	2550	2559.94	10.75	0	3935	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	430	6.49	0.64	12	0.09	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2920	-11.82	20230725	2405	7.07	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
46	20240724	120356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	20	2	0.78	34214050	13373	81.28	2565	2575	2545	3315	1785	2550	2558.45	10.75	0	3935	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	430	6.47	0.64	12	0.08	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
47	20240724	110354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	25	2	0.98	31729485	12406	75.40	2565	2575	2545	3315	1785	2550	2557.60	10.75	0	4202	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	430	6.49	0.64	12	0.07	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2920	-11.82	20230725	2405	7.07	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
48	20240724	100354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	20	2	0.78	29785815	11650	70.81	2565	2570	2545	3315	1785	2550	2556.73	10.75	0	4225	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	430	6.47	0.64	12	0.07	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
49	20240724	090353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	0	3	0.00	2418255	943	5.73	2565	2565	2550	3315	1785	2550	2564.61	10.75	0	-335	2603	2576	2563	2536	2523	2570	2530	84	765	500	1880	5	1	16715858	426	6.42	0.63	12	0.01	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2920	-12.67	20230725	2405	6.03	20231031	0.52	N	025880	500	83 억		1796383	N	N	0	N	00	N
50	20240723	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-20	5	-0.78	42181945	16431	62.14	2570	2590	2550	3340	1800	2570	2567.20	10.74	0	6604	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	426	6.42	0.63	12	0.10	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2920	-12.67	20230725	2405	6.03	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
51	20240723	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-5	5	-0.19	35699505	13891	52.53	2570	2590	2550	3340	1800	2570	2569.97	10.74	0	6762	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	429	6.46	0.64	12	0.08	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2920	-12.16	20230725	2405	6.65	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
52	20240723	140350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	-10	5	-0.39	34854295	13561	51.28	2570	2590	2550	3340	1800	2570	2570.19	10.74	0	6762	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	428	6.45	0.64	12	0.08	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2920	-12.33	20230725	2405	6.44	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
53	20240723	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-5	5	-0.19	33923775	13198	49.91	2570	2590	2550	3340	1800	2570	2570.37	10.74	0	6764	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	429	6.46	0.64	12	0.08	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2920	-12.16	20230725	2405	6.65	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
54	20240723	120352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	-15	5	-0.58	29186175	11343	42.89	2570	2590	2555	3340	1800	2570	2573.08	10.74	0	6764	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	427	6.44	0.63	12	0.07	397.00	4031.00	2985	20230718	-14.41	2405	20231031	6.24	2870	-10.98	20240612	2415	5.80	20240206	2920	-12.50	20230725	2405	6.24	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
55	20240723	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	-10	5	-0.39	24992220	9704	36.70	2570	2590	2555	3340	1800	2570	2575.50	10.74	0	6765	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	428	6.45	0.64	12	0.06	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2920	-12.33	20230725	2405	6.44	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
56	20240723	100351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	10	2	0.39	23131915	8977	33.95	2570	2590	2570	3340	1800	2570	2576.86	10.74	0	6753	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	431	6.50	0.64	12	0.05	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2920	-11.64	20230725	2405	7.28	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
57	20240723	090352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	0	3	0.00	1336400	520	1.97	2570	2570	2570	3340	1800	2570	2570.00	10.74	0	-61	2626	2597	2571	2542	2516	2585	2530	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.00	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1795332	N	N	0	N	00	N
58	20240722	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-15	5	-0.58	67875595	26344	71.91	2585	2600	2545	3360	1810	2585	2576.51	10.77	0	56	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	430	6.47	0.64	12	0.16	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
59	20240722	150351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-15	5	-0.58	67412770	26164	71.42	2585	2600	2545	3360	1810	2585	2576.55	10.77	0	14	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	430	6.47	0.64	12	0.16	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
60	20240722	140352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	0	3	0.00	56891285	22106	60.34	2585	2600	2545	3360	1810	2585	2573.57	10.77	0	9	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	432	6.51	0.64	12	0.13	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2920	-11.47	20230725	2405	7.48	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
61	20240722	130349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-10	5	-0.39	50770415	19740	53.89	2585	2600	2545	3360	1810	2585	2571.96	10.77	0	1602	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	430	6.49	0.64	12	0.12	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2920	-11.82	20230725	2405	7.07	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
62	20240722	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-5	5	-0.19	46713395	18171	49.60	2585	2600	2545	3360	1810	2585	2570.77	10.77	0	1673	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	431	6.50	0.64	12	0.11	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2920	-11.64	20230725	2405	7.28	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
63	20240722	110351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	10	2	0.39	44403850	17277	47.16	2585	2600	2545	3360	1810	2585	2570.11	10.77	0	1755	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	434	6.54	0.64	12	0.10	397.00	4031.00	2985	20230718	-13.07	2405	20231031	7.90	2870	-9.58	20240612	2415	7.45	20240206	2920	-11.13	20230725	2405	7.90	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
64	20240722	100349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-40	5	-1.55	24678310	9583	26.16	2585	2590	2545	3360	1810	2585	2575.22	10.77	0	1227	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	425	6.41	0.63	12	0.06	397.00	4031.00	2985	20230718	-14.74	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2920	-12.84	20230725	2405	5.82	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
65	20240722	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-15	5	-0.58	1162855	450	1.23	2585	2585	2570	3360	1810	2585	2584.12	10.77	0	-276	2608	2596	2573	2561	2538	2602	2567	84	775	500	1910	5	1	16715858	430	6.47	0.64	12	0.00	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.52	N	025880	500	83 억		1800822	N	N	0	N	00	N
66	20240719	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	93796990	36629	224.35	2575	2585	2550	3350	1810	2580	2560.69	10.77	0	6336	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.22	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2920	-11.47	20230725	2405	7.48	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
67	20240719	150345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	89601345	35004	214.39	2575	2580	2550	3350	1810	2580	2559.71	10.77	0	6363	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.21	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
68	20240719	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-15	5	-0.58	87164545	34055	208.58	2575	2580	2550	3350	1810	2580	2559.48	10.77	0	6363	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	429	6.46	0.64	12	0.20	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2920	-12.16	20230725	2405	6.65	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
69	20240719	130341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-30	5	-1.16	69117805	26980	165.25	2575	2580	2550	3350	1810	2580	2561.77	10.77	0	3158	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	426	6.42	0.63	12	0.16	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2920	-12.67	20230725	2405	6.03	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
70	20240719	120342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	58716940	22907	140.30	2575	2580	2550	3350	1810	2580	2563.23	10.77	0	823	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.14	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
71	20240719	110345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-15	5	-0.58	25286935	9861	60.40	2575	2580	2550	3350	1810	2580	2564.24	10.77	0	1347	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	429	6.46	0.64	12	0.06	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2920	-12.16	20230725	2405	6.65	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
72	20240719	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	22013110	8583	52.57	2575	2580	2550	3350	1810	2580	2564.62	10.77	0	963	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.05	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2920	-11.99	20230725	2405	6.86	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
73	20240719	090355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-30	5	-1.16	3672780	1437	8.80	2575	2575	2550	3350	1810	2580	2554.76	10.77	0	-160	2606	2592	2571	2557	2536	2582	2547	84	770	500	1900	5	1	16715858	426	6.42	0.63	12	0.01	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2920	-12.67	20230725	2405	6.03	20231031	0.51	N	025880	500	83 억		1800026	N	N	0	N	00	N
74	20240718	160338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-25	5	-0.96	41918515	16327	75.67	2585	2585	2550	3385	1825	2605	2567.28	10.77	0	1382	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	431	6.50	0.64	12	0.10	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
75	20240718	150343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-40	5	-1.54	38891730	15153	70.22	2585	2585	2550	3385	1825	2605	2566.43	10.77	0	1417	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	429	6.46	0.64	12	0.09	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2985	-14.07	20230718	2405	6.65	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
76	20240718	140340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-35	5	-1.34	35904055	13989	64.83	2585	2585	2550	3385	1825	2605	2566.40	10.77	0	1747	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	430	6.47	0.64	12	0.08	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
77	20240718	130341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	-45	5	-1.73	33281335	12965	60.08	2585	2585	2550	3385	1825	2605	2566.81	10.77	0	974	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	428	6.45	0.64	12	0.08	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2985	-14.24	20230718	2405	6.44	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
78	20240718	120341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-30	5	-1.15	26839545	10452	48.44	2585	2585	2550	3385	1825	2605	2567.64	10.77	0	37	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	430	6.49	0.64	12	0.06	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
79	20240718	110342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-30	5	-1.15	25577740	9961	46.16	2585	2585	2550	3385	1825	2605	2567.53	10.77	0	92	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	430	6.49	0.64	12	0.06	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
80	20240718	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-35	5	-1.34	14957620	5835	27.04	2585	2585	2550	3385	1825	2605	2562.93	10.77	0	97	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	430	6.47	0.64	12	0.03	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
81	20240718	090344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-25	5	-0.96	2304720	893	4.14	2585	2585	2570	3385	1825	2605	2578.85	10.77	0	-687	2631	2617	2596	2582	2561	2625	2590	84	780	500	1920	5	1	16715858	431	6.50	0.64	12	0.01	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1800335	N	N	0	N	00	N
82	20240717	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	20	2	0.77	55912170	21575	79.08	2575	2610	2575	3360	1810	2585	2591.53	10.80	0	-3556	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	435	6.56	0.65	12	0.13	397.00	4031.00	2985	20230718	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
83	20240717	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	15	2	0.58	54984395	21219	77.78	2575	2610	2575	3360	1810	2585	2591.29	10.80	0	-3556	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	435	6.55	0.65	12	0.13	397.00	4031.00	2985	20230718	-12.90	2405	20231031	8.11	2870	-9.41	20240612	2415	7.66	20240206	2985	-12.90	20230718	2405	8.11	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
84	20240717	140357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	20	2	0.77	47524110	18353	67.27	2575	2610	2575	3360	1810	2585	2589.45	10.80	0	-3220	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	435	6.56	0.65	12	0.11	397.00	4031.00	2985	20230718	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
85	20240717	130355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	20	2	0.77	29610325	11461	42.01	2575	2610	2575	3360	1810	2585	2583.57	10.80	0	2288	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	435	6.56	0.65	12	0.07	397.00	4031.00	2985	20230718	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
86	20240717	120357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-10	5	-0.39	26388940	10222	37.47	2575	2610	2575	3360	1810	2585	2581.57	10.80	0	2672	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	430	6.49	0.64	12	0.06	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
87	20240717	110356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-5	5	-0.19	12556670	4869	17.85	2575	2585	2575	3360	1810	2585	2578.86	10.80	0	2140	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	431	6.50	0.64	12	0.03	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
88	20240717	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	0	3	0.00	9003320	3493	12.80	2575	2585	2575	3360	1810	2585	2577.46	10.80	0	1979	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	432	6.51	0.64	12	0.02	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
89	20240717	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-10	5	-0.39	1970215	765	2.80	2575	2575	2575	3360	1810	2585	2575.00	10.80	0	254	2608	2596	2578	2566	2548	2602	2572	84	775	500	1910	5	1	16715858	430	6.49	0.64	12	0.00	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.51	N	025880	500	83 억		1805776	N	N	0	N	00	N
90	20240716	160357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	69123850	26781	100.45	2560	2590	2560	3350	1810	2580	2581.08	10.80	0	6907	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.16	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
91	20240716	150401	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	10	2	0.39	64207155	24879	93.31	2560	2590	2560	3350	1810	2580	2580.78	10.80	0	6907	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	433	6.52	0.64	12	0.15	397.00	4031.00	2985	20230718	-13.23	2405	20231031	7.69	2870	-9.76	20240612	2415	7.25	20240206	2985	-13.23	20230718	2405	7.69	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
92	20240716	140400	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	58007730	22480	84.31	2560	2590	2560	3350	1810	2580	2580.42	10.80	0	6908	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.13	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
93	20240716	130359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	55304690	21433	80.39	2560	2590	2560	3350	1810	2580	2580.35	10.80	0	6923	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.13	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
94	20240716	120359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	54155855	20987	78.72	2560	2590	2560	3350	1810	2580	2580.45	10.80	0	6923	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.13	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
95	20240716	110359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	52988830	20533	77.01	2560	2590	2560	3350	1810	2580	2580.67	10.80	0	6925	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.12	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
96	20240716	100359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	45827365	17743	66.55	2560	2590	2560	3350	1810	2580	2582.84	10.80	0	6939	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	430	6.47	0.64	12	0.11	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
97	20240716	090357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	0	3	0.00	7037240	2744	10.29	2560	2580	2560	3350	1810	2580	2564.54	10.80	0	1096	2623	2601	2583	2561	2543	2600	2560	84	770	500	1900	5	1	16715858	431	6.50	0.64	12	0.02	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.51	N	025880	500	83 억		1805305	N	N	0	N	00	N
98	20240715	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-10	5	-0.39	68873500	26660	136.29	2580	2605	2565	3365	1815	2590	2583.38	10.80	0	-302	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	431	6.50	0.64	12	0.16	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
99	20240715	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	0	3	0.00	64948470	25139	128.52	2580	2605	2565	3365	1815	2590	2583.55	10.80	0	-163	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	433	6.52	0.64	12	0.15	397.00	4031.00	2985	20230718	-13.23	2405	20231031	7.69	2870	-9.76	20240612	2415	7.25	20240206	2985	-13.23	20230718	2405	7.69	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
100	20240715	140354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-5	5	-0.19	62585385	24224	123.84	2580	2605	2565	3365	1815	2590	2583.58	10.80	0	-168	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	432	6.51	0.64	12	0.14	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
101	20240715	130354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-5	5	-0.19	49635570	19198	98.14	2580	2605	2565	3365	1815	2590	2585.43	10.80	0	-145	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	432	6.51	0.64	12	0.11	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
102	20240715	120356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-5	5	-0.19	47417540	18339	93.75	2580	2605	2565	3365	1815	2590	2585.59	10.80	0	-60	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	432	6.51	0.64	12	0.11	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
103	20240715	110355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-5	5	-0.19	41541540	16063	82.12	2580	2605	2565	3365	1815	2590	2586.14	10.80	0	-91	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	432	6.51	0.64	12	0.10	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
104	20240715	100356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	10	2	0.39	37610460	14543	74.35	2580	2605	2565	3365	1815	2590	2586.13	10.80	0	-91	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	435	6.55	0.65	12	0.09	397.00	4031.00	2985	20230718	-12.90	2405	20231031	8.11	2870	-9.41	20240612	2415	7.66	20240206	2985	-12.90	20230718	2405	8.11	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
105	20240715	090355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	0	3	0.00	14745695	5701	29.14	2580	2590	2570	3365	1815	2590	2586.44	10.80	0	-1161	2630	2610	2585	2565	2540	2620	2575	84	775	500	1910	5	1	16715858	433	6.52	0.64	12	0.03	397.00	4031.00	2985	20230718	-13.23	2405	20231031	7.69	2870	-9.76	20240612	2415	7.25	20240206	2985	-13.23	20230718	2405	7.69	20231031	0.52	N	025880	500	83 억		1805334	N	N	0	N	00	N
106	20240712	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	-10	5	-0.38	50413930	19561	37.98	2585	2605	2560	3380	1820	2600	2577.25	10.82	0	-3663	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	433	6.52	0.64	12	0.12	397.00	4031.00	2985	20230718	-13.23	2405	20231031	7.69	2870	-9.76	20240612	2415	7.25	20240206	2985	-13.23	20230718	2405	7.69	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
107	20240712	150354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-35	5	-1.35	47259820	18335	35.60	2585	2605	2560	3380	1820	2600	2577.56	10.82	0	-3396	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	429	6.46	0.64	12	0.11	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2985	-14.07	20230718	2405	6.65	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
108	20240712	140356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-20	5	-0.77	41030020	15913	30.90	2585	2605	2560	3380	1820	2600	2578.38	10.82	0	-3377	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	431	6.50	0.64	12	0.10	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
109	20240712	130353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-20	5	-0.77	31684795	12291	23.87	2585	2605	2560	3380	1820	2600	2577.87	10.82	0	-1428	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	431	6.50	0.64	12	0.07	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
110	20240712	120354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-30	5	-1.15	16193680	6295	12.22	2585	2585	2560	3380	1820	2600	2572.42	10.82	0	-620	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	430	6.47	0.64	12	0.04	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
111	20240712	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-20	5	-0.77	14469110	5625	10.92	2585	2585	2560	3380	1820	2600	2572.23	10.82	0	-609	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	431	6.50	0.64	12	0.03	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
112	20240712	100354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-20	5	-0.77	12429995	4831	9.38	2585	2585	2560	3380	1820	2600	2572.90	10.82	0	-690	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	431	6.50	0.64	12	0.03	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
113	20240712	090352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-15	5	-0.58	3988890	1547	3.00	2585	2585	2570	3380	1820	2600	2578.31	10.82	0	-455	2646	2622	2596	2572	2546	2635	2585	84	780	500	1920	5	1	16715858	432	6.51	0.64	12	0.01	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.52	N	025880	500	83 억		1808997	N	N	0	N	00	N
114	20240711	160350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	25	2	0.97	133246265	51497	204.58	2590	2620	2570	3345	1805	2575	2587.46	10.85	0	-4725	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	435	6.55	0.65	12	0.31	397.00	4031.00	2985	20230718	-12.90	2405	20231031	8.11	2870	-9.41	20240612	2415	7.66	20240206	2985	-12.90	20230718	2405	8.11	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
115	20240711	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	10	2	0.39	129277380	49963	198.49	2590	2620	2570	3345	1805	2575	2587.47	10.85	0	-4657	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.30	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
116	20240711	140353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	15	2	0.58	116149395	44890	178.33	2590	2620	2570	3345	1805	2575	2587.43	10.85	0	-3687	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	433	6.52	0.64	12	0.27	397.00	4031.00	2985	20230718	-13.23	2405	20231031	7.69	2870	-9.76	20240612	2415	7.25	20240206	2985	-13.23	20230718	2405	7.69	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
117	20240711	130352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	0	3	0.00	110766420	42819	170.11	2590	2620	2570	3345	1805	2575	2586.86	10.85	0	-3613	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	430	6.49	0.64	12	0.26	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
118	20240711	120353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	15	2	0.58	82713160	32056	127.35	2590	2605	2570	3345	1805	2575	2580.27	10.85	0	-2889	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	433	6.52	0.64	12	0.19	397.00	4031.00	2985	20230718	-13.23	2405	20231031	7.69	2870	-9.76	20240612	2415	7.25	20240206	2985	-13.23	20230718	2405	7.69	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
119	20240711	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	0	3	0.00	77095835	29884	118.72	2590	2605	2570	3345	1805	2575	2579.84	10.85	0	-2889	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	430	6.49	0.64	12	0.18	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
120	20240711	100351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	25	2	0.97	75256230	29172	115.89	2590	2605	2570	3345	1805	2575	2579.74	10.85	0	-2701	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	435	6.55	0.65	12	0.17	397.00	4031.00	2985	20230718	-12.90	2405	20231031	8.11	2870	-9.41	20240612	2415	7.66	20240206	2985	-12.90	20230718	2405	8.11	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
121	20240711	090350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	20	2	0.78	2736590	1055	4.19	2590	2600	2590	3345	1805	2575	2594.25	10.85	0	-238	2648	2611	2563	2526	2478	2630	2545	84	770	500	1900	5	1	16715858	434	6.54	0.64	12	0.01	397.00	4031.00	2985	20230718	-13.07	2405	20231031	7.90	2870	-9.58	20240612	2415	7.45	20240206	2985	-13.07	20230718	2405	7.90	20231031	0.52	N	025880	500	83 억		1813722	N	N	0	N	00	N
122	20240710	160351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	35	2	1.38	64062510	25156	113.12	2550	2600	2515	3300	1780	2540	2546.62	10.88	0	-4478	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	430	6.49	0.64	12	0.15	397.00	4031.00	2985	20230718	-13.74	2405	20231031	7.07	2870	-10.28	20240612	2415	6.63	20240206	2985	-13.74	20230718	2405	7.07	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
123	20240710	150352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	30	2	1.18	58835485	23125	103.98	2550	2600	2515	3300	1780	2540	2544.24	10.88	0	-4094	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	430	6.47	0.64	12	0.14	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
124	20240710	140350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	30	2	1.18	53039770	20872	93.85	2550	2600	2515	3300	1780	2540	2541.19	10.88	0	-3913	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	430	6.47	0.64	12	0.12	397.00	4031.00	2985	20230718	-13.90	2405	20231031	6.86	2870	-10.45	20240612	2415	6.42	20240206	2985	-13.90	20230718	2405	6.86	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
125	20240710	130351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	10	2	0.39	39582285	15591	70.11	2550	2565	2520	3300	1780	2540	2538.79	10.88	0	-3501	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	426	6.42	0.63	12	0.09	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2985	-14.57	20230718	2405	6.03	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
126	20240710	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	-15	5	-0.59	27078860	10655	47.91	2550	2565	2520	3300	1780	2540	2541.43	10.88	0	-2865	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	422	6.36	0.63	12	0.06	397.00	4031.00	2985	20230718	-15.41	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2985	-15.41	20230718	2405	4.99	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
127	20240710	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2530	-10	5	-0.39	23449290	9221	41.46	2550	2565	2520	3300	1780	2540	2543.04	10.88	0	-2865	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	423	6.37	0.63	12	0.06	397.00	4031.00	2985	20230718	-15.24	2405	20231031	5.20	2870	-11.85	20240612	2415	4.76	20240206	2985	-15.24	20230718	2405	5.20	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
128	20240710	100348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	5	2	0.20	15189780	5957	26.79	2550	2565	2520	3300	1780	2540	2549.97	10.88	0	-2800	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	425	6.41	0.63	12	0.04	397.00	4031.00	2985	20230718	-14.74	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2985	-14.74	20230718	2405	5.82	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
129	20240710	090351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	0	3	0.00	4118045	1619	7.28	2550	2555	2540	3300	1780	2540	2543.66	10.88	0	-470	2603	2571	2538	2506	2473	2587	2522	84	760	500	1870	5	1	16715858	425	6.40	0.63	12	0.01	397.00	4031.00	2985	20230718	-14.91	2405	20231031	5.61	2870	-11.50	20240612	2415	5.18	20240206	2985	-14.91	20230718	2405	5.61	20231031	0.52	N	025880	500	83 억		1818184	N	N	0	N	00	N
130	20240709	160350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	25	2	0.99	56182005	22231	55.37	2535	2570	2505	3265	1765	2515	2527.20	10.91	0	-5037	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	425	6.40	0.63	12	0.13	397.00	4031.00	2985	20230718	-14.91	2405	20231031	5.61	2870	-11.50	20240612	2415	5.18	20240206	2985	-14.91	20230718	2405	5.61	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
131	20240709	150350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	35	2	1.39	52541895	20802	51.81	2535	2570	2505	3265	1765	2515	2525.82	10.91	0	-4626	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	426	6.42	0.63	12	0.12	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2985	-14.57	20230718	2405	6.03	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
132	20240709	140350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2530	15	2	0.60	41450800	16440	40.94	2535	2535	2505	3265	1765	2515	2521.35	10.91	0	-3738	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	423	6.37	0.63	12	0.10	397.00	4031.00	2985	20230718	-15.24	2405	20231031	5.20	2870	-11.85	20240612	2415	4.76	20240206	2985	-15.24	20230718	2405	5.20	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
133	20240709	130352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	0	3	0.00	39491535	15664	39.01	2535	2535	2505	3265	1765	2515	2521.17	10.91	0	-3588	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.09	397.00	4031.00	2985	20230718	-15.75	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2985	-15.75	20230718	2405	4.57	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
134	20240709	120352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	10	2	0.40	30342235	12030	29.96	2535	2535	2505	3265	1765	2515	2522.23	10.91	0	-3447	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	422	6.36	0.63	12	0.07	397.00	4031.00	2985	20230718	-15.41	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2985	-15.41	20230718	2405	4.99	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
135	20240709	110351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	5	2	0.20	23010465	9128	22.73	2535	2535	2505	3265	1765	2515	2520.88	10.91	0	-1410	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.05	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
136	20240709	100351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	5	2	0.20	18038225	7156	17.82	2535	2535	2505	3265	1765	2515	2520.73	10.91	0	-173	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.04	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
137	20240709	090350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	20	2	0.80	1875395	740	1.84	2535	2535	2530	3265	1765	2515	2534.83	10.91	0	-44	2545	2530	2515	2500	2485	2537	2507	84	750	500	1860	5	1	16715858	424	6.39	0.63	12	0.00	397.00	4031.00	2985	20230718	-15.08	2405	20231031	5.41	2870	-11.67	20240612	2415	4.97	20240206	2985	-15.08	20230718	2405	5.41	20231031	0.52	N	025880	500	83 억		1823218	N	N	0	N	00	N
138	20240708	160348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	5	2	0.20	100789695	40139	95.33	2500	2530	2500	3260	1760	2510	2511.03	10.83	0	12007	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	420	6.34	0.62	12	0.24	397.00	4031.00	2985	20230718	-15.75	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2985	-15.75	20230718	2405	4.57	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
139	20240708	150349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	15	2	0.60	97381340	38784	92.11	2500	2530	2500	3260	1760	2510	2510.88	10.83	0	11444	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	422	6.36	0.63	12	0.23	397.00	4031.00	2985	20230718	-15.41	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2985	-15.41	20230718	2405	4.99	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
140	20240708	140350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	5	2	0.20	92521295	36853	87.53	2500	2530	2500	3260	1760	2510	2510.56	10.83	0	11223	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	420	6.34	0.62	12	0.22	397.00	4031.00	2985	20230718	-15.75	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2985	-15.75	20230718	2405	4.57	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
141	20240708	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	0	3	0.00	87041900	34671	82.35	2500	2530	2500	3260	1760	2510	2510.52	10.83	0	10859	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	420	6.32	0.62	12	0.21	397.00	4031.00	2985	20230718	-15.91	2405	20231031	4.37	2870	-12.54	20240612	2415	3.93	20240206	2985	-15.91	20230718	2405	4.37	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
142	20240708	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	10	2	0.40	80081830	31899	75.76	2500	2530	2500	3260	1760	2510	2510.49	10.83	0	10353	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	421	6.35	0.63	12	0.19	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
143	20240708	110347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	10	2	0.40	72470845	28879	68.59	2500	2530	2500	3260	1760	2510	2509.46	10.83	0	10157	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	421	6.35	0.63	12	0.17	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
144	20240708	100348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	15	2	0.60	36359080	14496	34.43	2500	2530	2500	3260	1760	2510	2508.15	10.83	0	4930	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	422	6.36	0.63	12	0.09	397.00	4031.00	2985	20230718	-15.41	2405	20231031	4.99	2870	-12.02	20240612	2415	4.55	20240206	2985	-15.41	20230718	2405	4.99	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
145	20240708	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-10	5	-0.40	21770180	8706	20.68	2500	2500	2500	3260	1760	2510	2500.00	10.83	0	3664	2563	2536	2498	2471	2433	2550	2485	84	750	500	1850	5	1	16715858	418	6.30	0.62	12	0.05	397.00	4031.00	2985	20230718	-16.25	2405	20231031	3.95	2870	-12.89	20240612	2415	3.52	20240206	2985	-16.25	20230718	2405	3.95	20231031	0.51	N	025880	500	83 억		1810481	N	N	0	N	00	N
146	20240705	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-20	5	-0.79	103908820	41603	113.24	2500	2525	2460	3285	1775	2530	2497.63	10.81	0	3890	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	420	6.32	0.62	12	0.25	397.00	4031.00	2985	20230718	-15.91	2405	20231031	4.37	2870	-12.54	20240612	2415	3.93	20240206	2985	-15.91	20230718	2405	4.37	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
147	20240705	150349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	-10	5	-0.40	102204940	40926	111.40	2500	2525	2460	3285	1775	2530	2497.31	10.81	0	4308	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	421	6.35	0.63	12	0.24	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
148	20240705	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	-25	5	-0.99	95206835	38137	103.81	2500	2525	2460	3285	1775	2530	2496.44	10.81	0	4564	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	419	6.31	0.62	12	0.23	397.00	4031.00	2985	20230718	-16.08	2405	20231031	4.16	2870	-12.72	20240612	2415	3.73	20240206	2985	-16.08	20230718	2405	4.16	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
149	20240705	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	-25	5	-0.99	86030655	34472	93.83	2500	2525	2460	3285	1775	2530	2495.67	10.81	0	4988	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	419	6.31	0.62	12	0.21	397.00	4031.00	2985	20230718	-16.08	2405	20231031	4.16	2870	-12.72	20240612	2415	3.73	20240206	2985	-16.08	20230718	2405	4.16	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
150	20240705	120347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	-35	5	-1.38	84325790	33792	91.98	2500	2525	2460	3285	1775	2530	2495.44	10.81	0	4988	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	417	6.28	0.62	12	0.20	397.00	4031.00	2985	20230718	-16.42	2405	20231031	3.74	2870	-13.07	20240612	2415	3.31	20240206	2985	-16.42	20230718	2405	3.74	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
151	20240705	110346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	-25	5	-0.99	70603935	28304	77.04	2500	2525	2460	3285	1775	2530	2494.49	10.81	0	5167	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	419	6.31	0.62	12	0.17	397.00	4031.00	2985	20230718	-16.08	2405	20231031	4.16	2870	-12.72	20240612	2415	3.73	20240206	2985	-16.08	20230718	2405	4.16	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
152	20240705	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	-25	5	-0.99	58653215	23528	64.04	2500	2525	2460	3285	1775	2530	2492.91	10.81	0	5424	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	419	6.31	0.62	12	0.14	397.00	4031.00	2985	20230718	-16.08	2405	20231031	4.16	2870	-12.72	20240612	2415	3.73	20240206	2985	-16.08	20230718	2405	4.16	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
153	20240705	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-30	5	-1.19	4637500	1855	5.05	2500	2500	2500	3285	1775	2530	2500.00	10.81	0	0	2580	2555	2520	2495	2460	2567	2507	84	755	500	1870	5	1	16715858	418	6.30	0.62	12	0.01	397.00	4031.00	2985	20230718	-16.25	2405	20231031	3.95	2870	-12.89	20240612	2415	3.52	20240206	2985	-16.25	20230718	2405	3.95	20231031	0.51	N	025880	500	83 억		1806563	N	N	0	N	00	N
154	20240704	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2530	15	2	0.60	92183275	36738	74.82	2515	2545	2485	3265	1765	2515	2509.13	10.80	0	1909	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	423	6.37	0.63	12	0.22	397.00	4031.00	2985	20230718	-15.24	2405	20231031	5.20	2870	-11.85	20240612	2415	4.76	20240206	2985	-15.24	20230718	2405	5.20	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
155	20240704	150347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-15	5	-0.60	78559490	31345	63.84	2515	2545	2485	3265	1765	2515	2506.17	10.80	0	2685	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	418	6.30	0.62	12	0.19	397.00	4031.00	2985	20230718	-16.25	2405	20231031	3.95	2870	-12.89	20240612	2415	3.52	20240206	2985	-16.25	20230718	2405	3.95	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
156	20240704	140347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-15	5	-0.60	68068890	27140	55.27	2515	2545	2485	3265	1765	2515	2507.96	10.80	0	2646	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	418	6.30	0.62	12	0.16	397.00	4031.00	2985	20230718	-16.25	2405	20231031	3.95	2870	-12.89	20240612	2415	3.52	20240206	2985	-16.25	20230718	2405	3.95	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
157	20240704	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-5	5	-0.20	36155780	14357	29.24	2515	2545	2510	3265	1765	2515	2518.44	10.80	0	-1612	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	420	6.32	0.62	12	0.09	397.00	4031.00	2985	20230718	-15.91	2405	20231031	4.37	2870	-12.54	20240612	2415	3.93	20240206	2985	-15.91	20230718	2405	4.37	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
158	20240704	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	0	3	0.00	31082990	12338	25.13	2515	2545	2510	3265	1765	2515	2519.44	10.80	0	-1612	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	420	6.34	0.62	12	0.07	397.00	4031.00	2985	20230718	-15.75	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2985	-15.75	20230718	2405	4.57	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
159	20240704	110346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-5	5	-0.20	22854565	9066	18.46	2515	2545	2510	3265	1765	2515	2521.19	10.80	0	-1612	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	420	6.32	0.62	12	0.05	397.00	4031.00	2985	20230718	-15.91	2405	20231031	4.37	2870	-12.54	20240612	2415	3.93	20240206	2985	-15.91	20230718	2405	4.37	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
160	20240704	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	5	2	0.20	15194885	6023	12.27	2515	2545	2515	3265	1765	2515	2523.39	10.80	0	-1092	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.04	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
161	20240704	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	5	2	0.20	4650390	1849	3.77	2515	2520	2515	3265	1765	2515	2515.11	10.80	0	587	2601	2557	2521	2477	2441	2540	2460	84	750	500	1860	5	1	16715858	421	6.35	0.63	12	0.01	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.52	N	025880	500	83 억		1804615	N	N	0	N	00	N
162	20240703	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	-35	5	-1.37	123674005	49100	171.28	2565	2565	2485	3315	1785	2550	2518.47	10.68	0	19546	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	420	6.34	0.62	12	0.29	397.00	4031.00	2985	20230718	-15.75	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2985	-15.75	20230718	2405	4.57	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
163	20240703	150346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	-30	5	-1.18	119388400	47397	165.34	2565	2565	2485	3315	1785	2550	2518.54	10.68	0	19765	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	421	6.35	0.63	12	0.28	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
164	20240703	140346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2515	-35	5	-1.37	113004745	44863	156.50	2565	2565	2485	3315	1785	2550	2518.50	10.68	0	19881	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	420	6.34	0.62	12	0.27	397.00	4031.00	2985	20230718	-15.75	2405	20231031	4.57	2870	-12.37	20240612	2415	4.14	20240206	2985	-15.75	20230718	2405	4.57	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
165	20240703	130345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2530	-20	5	-0.78	108182290	42952	149.83	2565	2565	2485	3315	1785	2550	2518.27	10.68	0	20066	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	423	6.37	0.63	12	0.26	397.00	4031.00	2985	20230718	-15.24	2405	20231031	5.20	2870	-11.85	20240612	2415	4.76	20240206	2985	-15.24	20230718	2405	5.20	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
166	20240703	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-40	5	-1.57	103695730	41181	143.65	2565	2565	2485	3315	1785	2550	2517.62	10.68	0	20509	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	420	6.32	0.62	12	0.25	397.00	4031.00	2985	20230718	-15.91	2405	20231031	4.37	2870	-12.54	20240612	2415	3.93	20240206	2985	-15.91	20230718	2405	4.37	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
167	20240703	110347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	-45	5	-1.76	52402890	20772	72.46	2565	2565	2485	3315	1785	2550	2522.03	10.68	0	2304	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	419	6.31	0.62	12	0.12	397.00	4031.00	2985	20230718	-16.08	2405	20231031	4.16	2870	-12.72	20240612	2415	3.73	20240206	2985	-16.08	20230718	2405	4.16	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
168	20240703	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2520	-30	5	-1.18	18085055	7097	24.76	2565	2565	2520	3315	1785	2550	2548.12	10.68	0	-1648	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	421	6.35	0.63	12	0.04	397.00	4031.00	2985	20230718	-15.58	2405	20231031	4.78	2870	-12.20	20240612	2415	4.35	20240206	2985	-15.58	20230718	2405	4.78	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
169	20240703	090345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-5	5	-0.20	3037455	1188	4.14	2565	2565	2545	3315	1785	2550	2562.57	10.68	0	-76	2623	2586	2558	2521	2493	2572	2507	84	765	500	1880	5	1	16715858	425	6.41	0.63	12	0.01	397.00	4031.00	2985	20230718	-14.74	2405	20231031	5.82	2870	-11.32	20240612	2415	5.38	20240206	2985	-14.74	20230718	2405	5.82	20231031	0.52	N	025880	500	83 억		1784694	N	N	0	N	00	N
170	20240702	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-30	5	-1.16	73387695	28665	55.92	2585	2595	2530	3350	1810	2580	2559.71	10.71	0	-6511	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	426	6.42	0.63	12	0.17	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2985	-14.57	20230718	2405	6.03	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
171	20240702	150345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	-20	5	-0.78	68095305	26591	51.87	2585	2595	2530	3350	1810	2580	2560.34	10.71	0	-7371	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	428	6.45	0.64	12	0.16	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2985	-14.24	20230718	2405	6.44	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
172	20240702	140344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-30	5	-1.16	64066435	25015	48.80	2585	2595	2530	3350	1810	2580	2560.59	10.71	0	-7345	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	426	6.42	0.63	12	0.15	397.00	4031.00	2985	20230718	-14.57	2405	20231031	6.03	2870	-11.15	20240612	2415	5.59	20240206	2985	-14.57	20230718	2405	6.03	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
173	20240702	130345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	-15	5	-0.58	56161995	21907	42.73	2585	2595	2545	3350	1810	2580	2563.13	10.71	0	-7416	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	429	6.46	0.64	12	0.13	397.00	4031.00	2985	20230718	-14.07	2405	20231031	6.65	2870	-10.63	20240612	2415	6.21	20240206	2985	-14.07	20230718	2405	6.65	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
174	20240702	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	-20	5	-0.78	44703005	17416	33.97	2585	2595	2545	3350	1810	2580	2566.24	10.71	0	-4274	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	428	6.45	0.64	12	0.10	397.00	4031.00	2985	20230718	-14.24	2405	20231031	6.44	2870	-10.80	20240612	2415	6.00	20240206	2985	-14.24	20230718	2405	6.44	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
175	20240702	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	39661120	15447	30.13	2585	2595	2545	3350	1810	2580	2566.99	10.71	0	-4184	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.09	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
176	20240702	100345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	0	3	0.00	31370900	12214	23.83	2585	2595	2545	3350	1810	2580	2567.76	10.71	0	-4022	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	431	6.50	0.64	12	0.07	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
177	20240702	090345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	2528090	979	1.91	2585	2595	2585	3350	1810	2580	2587.62	10.71	0	-17	2693	2636	2608	2551	2523	2622	2537	84	770	500	1900	5	1	16715858	432	6.51	0.64	12	0.01	397.00	4031.00	2985	20230718	-13.40	2405	20231031	7.48	2870	-9.93	20240612	2415	7.04	20240206	2985	-13.40	20230718	2405	7.48	20231031	0.55	N	025880	500	83 억		1790830	N	N	0	N	00	N
178	20240701	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-45	5	-1.71	131023640	50145	119.79	2660	2665	2580	3410	1840	2625	2612.68	10.75	0	-6832	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	431	6.50	0.64	12	0.30	397.00	4031.00	2985	20230718	-13.57	2405	20231031	7.28	2870	-10.10	20240612	2415	6.83	20240206	2985	-13.57	20230718	2405	7.28	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
179	20240701	150345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-25	5	-0.95	124776200	47727	114.02	2660	2665	2580	3410	1840	2625	2614.11	10.75	0	-6581	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	435	6.55	0.65	12	0.29	397.00	4031.00	2985	20230718	-12.90	2405	20231031	8.11	2870	-9.41	20240612	2415	7.66	20240206	2985	-12.90	20230718	2405	8.11	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
180	20240701	140343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-25	5	-0.95	98165840	37444	89.45	2660	2665	2590	3410	1840	2625	2621.57	10.75	0	-6526	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	435	6.55	0.65	12	0.22	397.00	4031.00	2985	20230718	-12.90	2405	20231031	8.11	2870	-9.41	20240612	2415	7.66	20240206	2985	-12.90	20230718	2405	8.11	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
181	20240701	130344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-20	5	-0.76	87765265	33440	79.89	2660	2665	2590	3410	1840	2625	2624.54	10.75	0	-6526	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	435	6.56	0.65	12	0.20	397.00	4031.00	2985	20230718	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
182	20240701	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-20	5	-0.76	82398795	31377	74.96	2660	2665	2590	3410	1840	2625	2626.13	10.75	0	-6526	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	435	6.56	0.65	12	0.19	397.00	4031.00	2985	20230718	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
183	20240701	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-20	5	-0.76	73960040	28128	67.20	2660	2665	2595	3410	1840	2625	2629.60	10.75	0	-6710	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	435	6.56	0.65	12	0.17	397.00	4031.00	2985	20230718	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
184	20240701	100343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2630	5	2	0.19	52834595	20007	47.80	2660	2665	2625	3410	1840	2625	2641.76	10.75	0	-6391	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	440	6.62	0.65	12	0.12	397.00	4031.00	2985	20230718	-11.89	2405	20231031	9.36	2870	-8.36	20240612	2415	8.90	20240206	2985	-11.89	20230718	2405	9.36	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N
185	20240701	090343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2640	15	2	0.57	5989755	2267	5.42	2660	2660	2640	3410	1840	2625	2659.47	10.75	0	-243	2731	2677	2631	2577	2531	2655	2555	84	785	500	1940	5	1	16715858	441	6.65	0.65	12	0.01	397.00	4031.00	2985	20230718	-11.56	2405	20231031	9.77	2870	-8.01	20240612	2415	9.32	20240206	2985	-11.56	20230718	2405	9.77	20231031	0.57	N	025880	500	83 억		1797662	N	N	0	N	00	N