KissMeData/239610/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	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	70	2	0.51	43522580	3178	126.26	13790	13790	13530	17770	9570	13670	13694.96	0.21	0	232	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	741	-53.88	0.67	12	0.06	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
3	20240731	151050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	30	2	0.22	27139880	1982	78.74	13790	13790	13530	17770	9570	13670	13693.18	0.21	0	3	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	739	-53.73	0.67	12	0.04	-255.00	20497.00	18200	20240216	-24.73	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	18200	-24.73	20240216	11300	21.24	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
4	20240731	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13600	-70	5	-0.51	17138190	1250	49.66	13790	13790	13530	17770	9570	13670	13710.55	0.21	0	3	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	733	-53.33	0.66	12	0.02	-255.00	20497.00	18200	20240216	-25.27	11300	20231024	20.35	18200	-25.27	20240216	13050	4.21	20240419	18200	-25.27	20240216	11300	20.35	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
5	20240731	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	70	2	0.51	11853590	865	34.37	13790	13790	13530	17770	9570	13670	13703.57	0.21	0	3	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	741	-53.88	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
6	20240731	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	70	2	0.51	8391220	613	24.35	13790	13790	13530	17770	9570	13670	13688.78	0.21	0	2	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	741	-53.88	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
7	20240731	111048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	70	2	0.51	8226340	601	23.88	13790	13790	13530	17770	9570	13670	13687.75	0.21	0	2	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	741	-53.88	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
8	20240731	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	90	2	0.66	7910770	578	22.96	13790	13790	13530	17770	9570	13670	13686.45	0.21	0	2	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	742	-53.96	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.40	11300	20231024	21.77	18200	-24.40	20240216	13050	5.44	20240419	18200	-24.40	20240216	11300	21.77	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
9	20240731	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	100	2	0.73	1504590	110	4.37	13790	13790	13670	17770	9570	13670	13678.09	0.21	0	3	14210	13940	13730	13460	13250	14075	13595	27	4100	500	8740	10	1	5392115	742	-54.00	0.67	12	0.00	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.64	N	239610	500	26 억		11239	N	N	0	N	00	N
10	20240730	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13670	-60	5	-0.44	34585340	2514	135.89	13660	14000	13520	17840	9620	13730	13757.10	0.21	0	-137	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	737	-53.61	0.67	12	0.05	-255.00	20497.00	18200	20240216	-24.89	11300	20231024	20.97	18200	-24.89	20240216	13050	4.75	20240419	18200	-24.89	20240216	11300	20.97	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
11	20240730	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	-70	5	-0.51	34367140	2498	135.03	13660	14000	13520	17840	9620	13730	13757.86	0.21	0	-128	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	737	-53.57	0.67	12	0.05	-255.00	20497.00	18200	20240216	-24.95	11300	20231024	20.88	18200	-24.95	20240216	13050	4.67	20240419	18200	-24.95	20240216	11300	20.88	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
12	20240730	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	-70	5	-0.51	33929900	2466	133.30	13660	14000	13520	17840	9620	13730	13759.08	0.21	0	-128	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	737	-53.57	0.67	12	0.05	-255.00	20497.00	18200	20240216	-24.95	11300	20231024	20.88	18200	-24.95	20240216	13050	4.67	20240419	18200	-24.95	20240216	11300	20.88	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
13	20240730	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13590	-140	5	-1.02	32399800	2354	127.24	13660	14000	13520	17840	9620	13730	13763.72	0.21	0	-128	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	733	-53.29	0.66	12	0.04	-255.00	20497.00	18200	20240216	-25.33	11300	20231024	20.27	18200	-25.33	20240216	13050	4.14	20240419	18200	-25.33	20240216	11300	20.27	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
14	20240730	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	40	2	0.29	28778570	2088	112.86	13660	14000	13520	17840	9620	13730	13782.84	0.21	0	-124	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	742	-54.00	0.67	12	0.04	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
15	20240730	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	40	2	0.29	28778570	2088	112.86	13660	14000	13520	17840	9620	13730	13782.84	0.21	0	-124	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	742	-54.00	0.67	12	0.04	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
16	20240730	101037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	210	2	1.53	8187920	588	31.78	13660	14000	13660	17840	9620	13730	13925.03	0.21	0	-185	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	752	-54.67	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.41	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	18200	-23.41	20240216	11300	23.36	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
17	20240730	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	270	2	1.97	234320	17	0.92	13660	14000	13660	17840	9620	13730	13783.53	0.21	0	4	14010	13870	13790	13650	13570	13830	13610	27	4110	500	8780	10	1	5392115	755	-54.90	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.08	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	18200	-23.08	20240216	11300	23.89	20231024	0.64	N	239610	500	26 억		11378	N	N	0	N	00	N
18	20240729	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13730	70	2	0.51	25469250	1840	32.17	13850	13930	13710	17750	9570	13660	13841.98	0.22	0	-326	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	740	-53.84	0.67	12	0.03	-255.00	20497.00	18200	20240216	-24.56	11300	20231024	21.50	18200	-24.56	20240216	13050	5.21	20240419	18200	-24.56	20240216	11300	21.50	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
19	20240729	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	250	2	1.83	22091670	1594	27.87	13850	13930	13710	17750	9570	13660	13859.27	0.22	0	-326	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	750	-54.55	0.68	12	0.03	-255.00	20497.00	18200	20240216	-23.57	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	18200	-23.57	20240216	11300	23.10	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
20	20240729	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	240	2	1.76	15967520	1153	20.16	13850	13930	13710	17750	9570	13660	13848.67	0.22	0	-78	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	750	-54.51	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
21	20240729	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	240	2	1.76	7394390	534	9.34	13850	13930	13710	17750	9570	13660	13847.17	0.22	0	13	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	750	-54.51	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
22	20240729	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	260	2	1.90	7324890	529	9.25	13850	13930	13710	17750	9570	13660	13846.67	0.22	0	13	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	751	-54.59	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
23	20240729	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	260	2	1.90	3612120	261	4.56	13850	13930	13710	17750	9570	13660	13839.54	0.22	0	13	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	751	-54.59	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
24	20240729	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	260	2	1.90	1304510	94	1.64	13850	13930	13760	17750	9570	13660	13877.77	0.22	0	13	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	751	-54.59	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
25	20240729	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	270	2	1.98	458680	33	0.58	13850	13930	13850	17750	9570	13660	13899.39	0.22	0	2	14206	13932	13776	13502	13346	13855	13425	27	4090	500	8740	10	1	5392115	751	-54.63	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.46	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	18200	-23.46	20240216	11300	23.27	20231024	0.64	N	239610	500	26 억		11706	N	N	0	N	00	N
26	20240726	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	-80	5	-0.58	78503990	5718	133.60	14050	14050	13620	17860	9620	13740	13729.33	0.23	0	-468	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	737	-53.57	0.67	12	0.11	-255.00	20497.00	18200	20240216	-24.95	11300	20231024	20.88	18200	-24.95	20240216	13050	4.67	20240419	18200	-24.95	20240216	11300	20.88	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
27	20240726	151016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	0	3	0.00	71728630	5222	122.01	14050	14050	13620	17860	9620	13740	13735.85	0.23	0	-16	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	741	-53.88	0.67	12	0.10	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
28	20240726	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	10	2	0.07	71234120	5186	121.17	14050	14050	13620	17860	9620	13740	13735.85	0.23	0	-16	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	741	-53.92	0.67	12	0.10	-255.00	20497.00	18200	20240216	-24.45	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	18200	-24.45	20240216	11300	21.68	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
29	20240726	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	60	2	0.44	25526960	1843	43.06	14050	14050	13710	17860	9620	13740	13850.77	0.23	0	-468	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	744	-54.12	0.67	12	0.03	-255.00	20497.00	18200	20240216	-24.18	11300	20231024	22.12	18200	-24.18	20240216	13050	5.75	20240419	18200	-24.18	20240216	11300	22.12	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
30	20240726	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13820	80	2	0.58	25264840	1824	42.62	14050	14050	13710	17860	9620	13740	13851.34	0.23	0	-468	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	745	-54.20	0.67	12	0.03	-255.00	20497.00	18200	20240216	-24.07	11300	20231024	22.30	18200	-24.07	20240216	13050	5.90	20240419	18200	-24.07	20240216	11300	22.30	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
31	20240726	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13810	70	2	0.51	24975690	1803	42.13	14050	14050	13710	17860	9620	13740	13852.30	0.23	0	-473	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	745	-54.16	0.67	12	0.03	-255.00	20497.00	18200	20240216	-24.12	11300	20231024	22.21	18200	-24.12	20240216	13050	5.82	20240419	18200	-24.12	20240216	11300	22.21	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
32	20240726	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	17482530	1259	29.42	14050	14050	13710	17860	9620	13740	13886.04	0.23	0	-469	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
33	20240726	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	160	2	1.16	2555850	182	4.25	14050	14050	13900	17860	9620	13740	14043.13	0.23	0	-23	14086	13912	13786	13612	13486	14000	13700	27	4120	500	8790	10	1	5392115	750	-54.51	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.64	N	239610	500	26 억		12176	N	N	0	N	00	N
34	20240725	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	-80	5	-0.58	58715630	4280	128.92	13700	13960	13660	17960	9680	13820	13718.61	0.23	0	-321	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	741	-53.88	0.67	12	0.08	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
35	20240725	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13730	-90	5	-0.65	53077250	3869	116.54	13700	13960	13660	17960	9680	13820	13718.60	0.23	0	-16	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	740	-53.84	0.67	12	0.07	-255.00	20497.00	18200	20240216	-24.56	11300	20231024	21.50	18200	-24.56	20240216	13050	5.21	20240419	18200	-24.56	20240216	11300	21.50	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
36	20240725	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13730	-90	5	-0.65	29496440	2148	64.70	13700	13960	13660	17960	9680	13820	13732.05	0.23	0	-15	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	740	-53.84	0.67	12	0.04	-255.00	20497.00	18200	20240216	-24.56	11300	20231024	21.50	18200	-24.56	20240216	13050	5.21	20240419	18200	-24.56	20240216	11300	21.50	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
37	20240725	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	-80	5	-0.58	18449650	1344	40.48	13700	13960	13660	17960	9680	13820	13727.42	0.23	0	-15	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	741	-53.88	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.51	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	18200	-24.51	20240216	11300	21.59	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
38	20240725	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	-70	5	-0.51	16390240	1194	35.96	13700	13960	13660	17960	9680	13820	13727.17	0.23	0	43	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	741	-53.92	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.45	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	18200	-24.45	20240216	11300	21.68	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
39	20240725	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	-120	5	-0.87	14209790	1035	31.17	13700	13960	13660	17960	9680	13820	13729.27	0.23	0	43	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	739	-53.73	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.73	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	18200	-24.73	20240216	11300	21.24	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
40	20240725	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-50	5	-0.36	6212640	452	13.61	13700	13960	13660	17960	9680	13820	13744.78	0.23	0	-26	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	742	-54.00	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
41	20240725	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13960	140	2	1.01	1836140	134	4.04	13700	13960	13660	17960	9680	13820	13702.54	0.23	0	-2	14120	13970	13850	13700	13580	14045	13775	27	4140	500	8840	10	1	5392115	753	-54.75	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.30	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	18200	-23.30	20240216	11300	23.54	20231024	0.65	N	239610	500	26 억		12499	N	N	0	N	00	N
42	20240724	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13820	-30	5	-0.22	45965070	3318	58.39	13730	14000	13730	18000	9700	13850	13853.25	0.24	0	-207	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	745	-54.20	0.67	12	0.06	-255.00	20497.00	18200	20240216	-24.07	11300	20231024	22.30	18200	-24.07	20240216	13050	5.90	20240419	18200	-24.07	20240216	11300	22.30	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
43	20240724	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	0	3	0.00	39455520	2847	50.11	13730	14000	13730	18000	9700	13850	13858.63	0.24	0	-183	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	747	-54.31	0.68	12	0.05	-255.00	20497.00	18200	20240216	-23.90	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	18200	-23.90	20240216	11300	22.57	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
44	20240724	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	-20	5	-0.14	36341900	2622	46.15	13730	14000	13730	18000	9700	13850	13860.37	0.24	0	-183	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	746	-54.24	0.67	12	0.05	-255.00	20497.00	18200	20240216	-24.01	11300	20231024	22.39	18200	-24.01	20240216	13050	5.98	20240419	18200	-24.01	20240216	11300	22.39	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
45	20240724	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	40	2	0.29	32135930	2318	40.80	13730	14000	13730	18000	9700	13850	13863.65	0.24	0	-123	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	749	-54.47	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.68	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	18200	-23.68	20240216	11300	22.92	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
46	20240724	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	-10	5	-0.07	32122040	2317	40.78	13730	14000	13730	18000	9700	13850	13863.63	0.24	0	-123	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	746	-54.27	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.96	11300	20231024	22.48	18200	-23.96	20240216	13050	6.05	20240419	18200	-23.96	20240216	11300	22.48	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
47	20240724	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	0	3	0.00	29572840	2133	37.54	13730	14000	13730	18000	9700	13850	13864.44	0.24	0	-135	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	747	-54.31	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.90	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	18200	-23.90	20240216	11300	22.57	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
48	20240724	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	100	2	0.72	13244380	955	16.81	13730	14000	13730	18000	9700	13850	13868.46	0.24	0	-135	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	752	-54.71	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.35	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	18200	-23.35	20240216	11300	23.45	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
49	20240724	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	140	2	1.01	4843150	349	6.14	13730	14000	13730	18000	9700	13850	13877.22	0.24	0	-257	14203	14026	13893	13716	13583	14115	13805	27	4150	500	8860	10	1	5392115	754	-54.86	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.13	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	18200	-23.13	20240216	11300	23.81	20231024	0.63	N	239610	500	26 억		12708	N	N	0	N	00	N
50	20240723	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	10	2	0.07	78520200	5674	176.27	13760	14070	13760	17990	9690	13840	13838.60	0.22	0	775	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	747	-54.31	0.68	12	0.11	-255.00	20497.00	18200	20240216	-23.90	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	18200	-23.90	20240216	11300	22.57	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
51	20240723	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	-40	5	-0.29	77980050	5635	175.05	13760	14070	13760	17990	9690	13840	13838.52	0.22	0	775	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	744	-54.12	0.67	12	0.10	-255.00	20497.00	18200	20240216	-24.18	11300	20231024	22.12	18200	-24.18	20240216	13050	5.75	20240419	18200	-24.18	20240216	11300	22.12	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
52	20240723	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	0	3	0.00	54300520	3921	121.81	13760	14070	13760	17990	9690	13840	13848.64	0.22	0	881	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	746	-54.27	0.68	12	0.07	-255.00	20497.00	18200	20240216	-23.96	11300	20231024	22.48	18200	-23.96	20240216	13050	6.05	20240419	18200	-23.96	20240216	11300	22.48	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
53	20240723	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	-10	5	-0.07	30322540	2185	67.88	13760	14070	13760	17990	9690	13840	13877.59	0.22	0	-52	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	746	-54.24	0.67	12	0.04	-255.00	20497.00	18200	20240216	-24.01	11300	20231024	22.39	18200	-24.01	20240216	13050	5.98	20240419	18200	-24.01	20240216	11300	22.39	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
54	20240723	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13980	140	2	1.01	9269410	664	20.63	13760	14070	13760	17990	9690	13840	13959.95	0.22	0	-264	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	754	-54.82	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.19	11300	20231024	23.72	18200	-23.19	20240216	13050	7.13	20240419	18200	-23.19	20240216	11300	23.72	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
55	20240723	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	60	2	0.43	8090760	579	17.99	13760	14070	13760	17990	9690	13840	13973.68	0.22	0	-264	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	750	-54.51	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
56	20240723	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	20	2	0.14	6049840	432	13.42	13760	14070	13760	17990	9690	13840	14004.26	0.22	0	-265	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	747	-54.35	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.85	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	18200	-23.85	20240216	11300	22.65	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
57	20240723	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14060	220	2	1.59	4638860	331	10.28	13760	14070	13760	17990	9690	13840	14014.68	0.22	0	-247	14120	13980	13900	13760	13680	13940	13720	27	4150	500	8850	10	1	5392115	758	-55.14	0.69	12	0.01	-255.00	20497.00	18200	20240216	-22.75	11300	20231024	24.42	18200	-22.75	20240216	13050	7.74	20240419	18200	-22.75	20240216	11300	24.42	20231024	0.63	N	239610	500	26 억		11935	N	N	0	N	00	N
58	20240722	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	-130	5	-0.93	44585930	3219	145.00	14040	14040	13820	18160	9780	13970	13850.86	0.22	0	-39	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	746	-54.27	0.68	12	0.06	-255.00	20497.00	18200	20240216	-23.96	11300	20231024	22.48	18200	-23.96	20240216	13050	6.05	20240419	18200	-23.96	20240216	11300	22.48	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
59	20240722	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	-50	5	-0.36	41775710	3016	135.86	14040	14040	13820	18160	9780	13970	13851.36	0.22	0	-24	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	751	-54.59	0.68	12	0.06	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
60	20240722	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	-80	5	-0.57	12872670	927	41.76	14040	14040	13820	18160	9780	13970	13886.38	0.22	0	-32	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	749	-54.47	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.68	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	18200	-23.68	20240216	11300	22.92	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
61	20240722	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	-70	5	-0.50	12330640	888	40.00	14040	14040	13820	18160	9780	13970	13885.86	0.22	0	-32	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	750	-54.51	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
62	20240722	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	-70	5	-0.50	11843900	853	38.42	14040	14040	13820	18160	9780	13970	13884.99	0.22	0	-32	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	750	-54.51	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
63	20240722	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	-50	5	-0.36	4640360	334	15.05	14040	14040	13830	18160	9780	13970	13893.29	0.22	0	-3	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	751	-54.59	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
64	20240722	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	20	2	0.14	3181810	229	10.32	14040	14040	13850	18160	9780	13970	13894.37	0.22	0	5	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	754	-54.86	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.13	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	18200	-23.13	20240216	11300	23.81	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
65	20240722	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14030	60	2	0.43	196430	14	0.63	14040	14040	13970	18160	9780	13970	14030.71	0.22	0	-3	14356	14162	13946	13752	13536	14260	13850	27	4190	500	8940	10	1	5392115	757	-55.02	0.68	12	0.00	-255.00	20497.00	18200	20240216	-22.91	11300	20231024	24.16	18200	-22.91	20240216	13050	7.51	20240419	18200	-22.91	20240216	11300	24.16	20231024	0.62	N	239610	500	26 억		11976	N	N	0	N	00	N
66	20240719	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	50	2	0.36	29412930	2115	51.20	13850	14140	13730	18090	9750	13920	13906.82	0.22	0	-112	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	753	-54.78	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.24	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	18200	-23.24	20240216	11300	23.63	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
67	20240719	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	50	2	0.36	29245390	2103	50.91	13850	14140	13730	18090	9750	13920	13906.51	0.22	0	-111	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	753	-54.78	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.24	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	18200	-23.24	20240216	11300	23.63	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
68	20240719	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	20	2	0.14	26807770	1928	46.67	13850	14140	13730	18090	9750	13920	13904.45	0.22	0	-172	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	752	-54.67	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.41	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	18200	-23.41	20240216	11300	23.36	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
69	20240719	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	-20	5	-0.14	24047650	1730	41.88	13850	14140	13730	18090	9750	13920	13900.38	0.22	0	-258	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	750	-54.51	0.68	12	0.03	-255.00	20497.00	18200	20240216	-23.63	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	18200	-23.63	20240216	11300	23.01	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
70	20240719	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	20	2	0.14	21177770	1524	36.89	13850	14140	13730	18090	9750	13920	13896.17	0.22	0	-240	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	752	-54.67	0.68	12	0.03	-255.00	20497.00	18200	20240216	-23.41	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	18200	-23.41	20240216	11300	23.36	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
71	20240719	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	0	3	0.00	20441430	1471	35.61	13850	14140	13730	18090	9750	13920	13896.28	0.22	0	-258	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	751	-54.59	0.68	12	0.03	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
72	20240719	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	30	2	0.22	14753990	1062	25.71	13850	14140	13730	18090	9750	13920	13892.65	0.22	0	-103	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	752	-54.71	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.35	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	18200	-23.35	20240216	11300	23.45	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
73	20240719	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	50	2	0.36	4360190	313	7.58	13850	13970	13850	18090	9750	13920	13930.32	0.22	0	-76	14333	14126	13963	13756	13593	14230	13860	27	4170	500	8900	10	1	5392115	753	-54.78	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.24	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	18200	-23.24	20240216	11300	23.63	20231024	0.62	N	239610	500	26 억		12090	N	N	0	N	00	N
74	20240718	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	110	2	0.80	57371500	4129	45.56	13800	14170	13800	17950	9670	13810	13894.77	0.22	0	352	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	751	-54.59	0.68	12	0.08	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
75	20240718	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	110	2	0.80	56968500	4100	45.24	13800	14170	13800	17950	9670	13810	13894.76	0.22	0	350	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	751	-54.59	0.68	12	0.08	-255.00	20497.00	18200	20240216	-23.52	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	18200	-23.52	20240216	11300	23.19	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
76	20240718	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	50	2	0.36	53142500	3824	42.20	13800	14170	13800	17950	9670	13810	13897.10	0.22	0	353	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	747	-54.35	0.68	12	0.07	-255.00	20497.00	18200	20240216	-23.85	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	18200	-23.85	20240216	11300	22.65	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
77	20240718	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	130	2	0.94	51276910	3690	40.72	13800	14170	13800	17950	9670	13810	13896.18	0.22	0	353	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	752	-54.67	0.68	12	0.07	-255.00	20497.00	18200	20240216	-23.41	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	18200	-23.41	20240216	11300	23.36	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
78	20240718	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	180	2	1.30	30785070	2212	24.41	13800	14170	13800	17950	9670	13810	13917.30	0.22	0	354	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	754	-54.86	0.68	12	0.04	-255.00	20497.00	18200	20240216	-23.13	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	18200	-23.13	20240216	11300	23.81	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
79	20240718	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	210	2	1.52	30743140	2209	24.38	13800	14170	13800	17950	9670	13810	13917.22	0.22	0	355	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	756	-54.98	0.68	12	0.04	-255.00	20497.00	18200	20240216	-22.97	11300	20231024	24.07	18200	-22.97	20240216	13050	7.43	20240419	18200	-22.97	20240216	11300	24.07	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
80	20240718	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14070	260	2	1.88	27854710	2002	22.09	13800	14170	13800	17950	9670	13810	13913.44	0.22	0	361	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	759	-55.18	0.69	12	0.04	-255.00	20497.00	18200	20240216	-22.69	11300	20231024	24.51	18200	-22.69	20240216	13050	7.82	20240419	18200	-22.69	20240216	11300	24.51	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
81	20240718	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	40	2	0.29	10766740	779	8.60	13800	13890	13800	17950	9670	13810	13821.23	0.22	0	198	14290	14050	13930	13690	13570	13990	13630	27	4140	500	8830	10	1	5392115	747	-54.31	0.68	12	0.01	-255.00	20497.00	18200	20240216	-23.90	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	18200	-23.90	20240216	11300	22.57	20231024	0.62	N	239610	500	26 억		11722	N	N	0	N	00	N
82	20240717	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13810	-120	5	-0.86	125504480	9040	188.88	13940	14170	13810	18100	9760	13930	13883.51	0.22	0	-209	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	745	-54.16	0.67	12	0.17	-255.00	20497.00	18200	20240216	-24.12	11300	20231024	22.21	18200	-24.12	20240216	13050	5.82	20240419	18200	-24.12	20240216	11300	22.21	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
83	20240717	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	-60	5	-0.43	109831050	7907	165.21	13940	14170	13850	18100	9760	13930	13890.36	0.22	0	-173	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	748	-54.39	0.68	12	0.15	-255.00	20497.00	18200	20240216	-23.79	11300	20231024	22.74	18200	-23.79	20240216	13050	6.28	20240419	18200	-23.79	20240216	11300	22.74	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
84	20240717	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	-80	5	-0.57	98057290	7057	147.45	13940	14170	13850	18100	9760	13930	13895.04	0.22	0	-162	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	747	-54.31	0.68	12	0.13	-255.00	20497.00	18200	20240216	-23.90	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	18200	-23.90	20240216	11300	22.57	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
85	20240717	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	-60	5	-0.43	74234200	5340	111.58	13940	14170	13850	18100	9760	13930	13901.54	0.22	0	-212	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	748	-54.39	0.68	12	0.10	-255.00	20497.00	18200	20240216	-23.79	11300	20231024	22.74	18200	-23.79	20240216	13050	6.28	20240419	18200	-23.79	20240216	11300	22.74	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
86	20240717	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	60	2	0.43	66932240	4814	100.59	13940	14170	13850	18100	9760	13930	13903.66	0.22	0	-158	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	754	-54.86	0.68	12	0.09	-255.00	20497.00	18200	20240216	-23.13	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	18200	-23.13	20240216	11300	23.81	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
87	20240717	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	-80	5	-0.57	40392260	2901	60.61	13940	14170	13850	18100	9760	13930	13923.56	0.22	0	-162	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	747	-54.31	0.68	12	0.05	-255.00	20497.00	18200	20240216	-23.90	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	18200	-23.90	20240216	11300	22.57	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
88	20240717	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	0	3	0.00	15116240	1083	22.63	13940	14170	13920	18100	9760	13930	13957.75	0.22	0	-86	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	751	-54.63	0.68	12	0.02	-255.00	20497.00	18200	20240216	-23.46	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	18200	-23.46	20240216	11300	23.27	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
89	20240717	090830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	160	2	1.15	2333010	167	3.49	13940	14170	13940	18100	9760	13930	13970.12	0.22	0	18	14270	14100	13990	13820	13710	14045	13765	27	4170	500	8910	10	1	5392115	760	-55.25	0.69	12	0.00	-255.00	20497.00	18200	20240216	-22.58	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	18200	-22.58	20240216	11300	24.69	20231024	0.62	N	239610	500	26 억		11933	N	N	0	N	00	N
90	20240716	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	-40	5	-0.29	66717180	4780	69.30	14160	14160	13880	18160	9780	13970	13957.57	0.23	0	-259	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	751	-54.63	0.68	12	0.09	-255.00	20497.00	18200	20240216	-23.46	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	18200	-23.46	20240216	11300	23.27	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
91	20240716	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	-20	5	-0.14	48817290	3498	50.71	14160	14160	13880	18160	9780	13970	13955.77	0.23	0	-222	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	752	-54.71	0.68	12	0.06	-255.00	20497.00	18200	20240216	-23.35	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	18200	-23.35	20240216	11300	23.45	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
92	20240716	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	30	2	0.21	45646380	3271	47.42	14160	14160	13880	18160	9780	13970	13954.87	0.23	0	-168	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	755	-54.90	0.68	12	0.06	-255.00	20497.00	18200	20240216	-23.08	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	18200	-23.08	20240216	11300	23.89	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
93	20240716	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	-40	5	-0.29	39288920	2816	40.82	14160	14160	13880	18160	9780	13970	13952.03	0.23	0	-167	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	751	-54.63	0.68	12	0.05	-255.00	20497.00	18200	20240216	-23.46	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	18200	-23.46	20240216	11300	23.27	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
94	20240716	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14040	70	2	0.50	37444650	2684	38.91	14160	14160	13880	18160	9780	13970	13951.06	0.23	0	-183	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	757	-55.06	0.68	12	0.05	-255.00	20497.00	18200	20240216	-22.86	11300	20231024	24.25	18200	-22.86	20240216	13050	7.59	20240419	18200	-22.86	20240216	11300	24.25	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
95	20240716	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	-60	5	-0.43	26305160	1886	27.34	14160	14160	13880	18160	9780	13970	13947.59	0.23	0	-217	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	750	-54.55	0.68	12	0.03	-255.00	20497.00	18200	20240216	-23.57	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	18200	-23.57	20240216	11300	23.10	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
96	20240716	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	30	2	0.21	3577020	255	3.70	14160	14160	13970	18160	9780	13970	14027.53	0.23	0	-55	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	755	-54.90	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.08	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	18200	-23.08	20240216	11300	23.89	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
97	20240716	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	40	2	0.29	1027310	73	1.06	14160	14160	14000	18160	9780	13970	14072.74	0.23	0	-2	14316	14142	14056	13882	13796	14100	13840	27	4190	500	8940	10	1	5392115	755	-54.94	0.68	12	0.00	-255.00	20497.00	18200	20240216	-23.02	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	18200	-23.02	20240216	11300	23.98	20231024	0.62	N	239610	500	26 억		12194	N	N	0	N	00	N
98	20240715	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	-40	5	-0.29	96679120	6898	154.94	14010	14230	13970	18210	9810	14010	14016.48	0.21	0	818	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	753	-54.78	0.68	12	0.13	-255.00	20497.00	19300	20230707	-27.62	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	18200	-23.24	20240216	11300	23.63	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
99	20240715	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	0	3	0.00	75448420	5380	120.84	14010	14230	13980	18210	9810	14010	14023.87	0.21	0	809	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	755	-54.94	0.68	12	0.10	-255.00	20497.00	19300	20230707	-27.41	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	18200	-23.02	20240216	11300	23.98	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
100	20240715	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	0	3	0.00	64901510	4627	103.93	14010	14230	13990	18210	9810	14010	14026.69	0.21	0	780	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	755	-54.94	0.68	12	0.09	-255.00	20497.00	19300	20230707	-27.41	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	18200	-23.02	20240216	11300	23.98	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
101	20240715	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	80	2	0.57	58884880	4198	94.29	14010	14230	13990	18210	9810	14010	14026.89	0.21	0	782	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	760	-55.25	0.69	12	0.08	-255.00	20497.00	19300	20230707	-26.99	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	18200	-22.58	20240216	11300	24.69	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
102	20240715	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	80	2	0.57	55278820	3942	88.54	14010	14230	13990	18210	9810	14010	14023.04	0.21	0	868	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	760	-55.25	0.69	12	0.07	-255.00	20497.00	19300	20230707	-26.99	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	18200	-22.58	20240216	11300	24.69	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
103	20240715	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14050	40	2	0.29	54870910	3913	87.89	14010	14230	13990	18210	9810	14010	14022.72	0.21	0	885	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	758	-55.10	0.69	12	0.07	-255.00	20497.00	19300	20230707	-27.20	11300	20231024	24.34	18200	-22.80	20240216	13050	7.66	20240419	18200	-22.80	20240216	11300	24.34	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
104	20240715	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14030	20	2	0.14	10045220	713	16.02	14010	14230	14010	18210	9810	14010	14088.67	0.21	0	-115	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	757	-55.02	0.68	12	0.01	-255.00	20497.00	19300	20230707	-27.31	11300	20231024	24.16	18200	-22.91	20240216	13050	7.51	20240419	18200	-22.91	20240216	11300	24.16	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
105	20240715	091021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14150	140	2	1.00	1620440	115	2.58	14010	14230	14010	18210	9810	14010	14090.78	0.21	0	14	14663	14336	14103	13776	13543	14500	13940	27	4200	500	8960	10	1	5392115	763	-55.49	0.69	12	0.00	-255.00	20497.00	19300	20230707	-26.68	11300	20231024	25.22	18200	-22.25	20240216	13050	8.43	20240419	18200	-22.25	20240216	11300	25.22	20231024	0.62	N	239610	500	26 억		11378	N	N	0	N	00	N
106	20240712	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	10	2	0.07	61901240	4398	65.63	14000	14430	13870	18200	9800	14000	14075.52	0.21	0	164	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	755	-54.94	0.68	12	0.08	-255.00	20497.00	22800	20230706	-38.55	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	18200	-23.02	20240216	11300	23.98	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
107	20240712	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14050	50	2	0.36	49713750	3529	52.66	14000	14430	13870	18200	9800	14000	14087.21	0.21	0	120	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	758	-55.10	0.69	12	0.07	-255.00	20497.00	22800	20230706	-38.38	11300	20231024	24.34	18200	-22.80	20240216	13050	7.66	20240419	18200	-22.80	20240216	11300	24.34	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
108	20240712	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	20	2	0.14	46124640	3273	48.84	14000	14430	13870	18200	9800	14000	14092.47	0.21	0	120	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	756	-54.98	0.68	12	0.06	-255.00	20497.00	22800	20230706	-38.51	11300	20231024	24.07	18200	-22.97	20240216	13050	7.43	20240419	18200	-22.97	20240216	11300	24.07	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
109	20240712	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14080	80	2	0.57	37917530	2689	40.13	14000	14430	13870	18200	9800	14000	14100.98	0.21	0	163	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	759	-55.22	0.69	12	0.05	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	18200	-22.64	20240216	11300	24.60	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
110	20240712	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14060	60	2	0.43	36860620	2614	39.01	14000	14430	13870	18200	9800	14000	14101.23	0.21	0	161	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	758	-55.14	0.69	12	0.05	-255.00	20497.00	22800	20230706	-38.33	11300	20231024	24.42	18200	-22.75	20240216	13050	7.74	20240419	18200	-22.75	20240216	11300	24.42	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
111	20240712	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	190	2	1.36	32641950	2314	34.53	14000	14430	13870	18200	9800	14000	14106.29	0.21	0	159	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	765	-55.65	0.69	12	0.04	-255.00	20497.00	22800	20230706	-37.76	11300	20231024	25.58	18200	-22.03	20240216	13050	8.74	20240419	18200	-22.03	20240216	11300	25.58	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
112	20240712	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	200	2	1.43	29346260	2081	31.06	14000	14430	13870	18200	9800	14000	14102.00	0.21	0	160	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	766	-55.69	0.69	12	0.04	-255.00	20497.00	22800	20230706	-37.72	11300	20231024	25.66	18200	-21.98	20240216	13050	8.81	20240419	18200	-21.98	20240216	11300	25.66	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
113	20240712	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14130	130	2	0.93	3738660	267	3.98	14000	14130	13960	18200	9800	14000	14002.47	0.21	0	228	14253	14126	14033	13906	13813	14080	13860	27	4200	500	8960	10	1	5392115	762	-55.41	0.69	12	0.00	-255.00	20497.00	22800	20230706	-38.03	11300	20231024	25.04	18200	-22.36	20240216	13050	8.28	20240419	18200	-22.36	20240216	11300	25.04	20231024	0.62	N	239610	500	26 억		11216	N	N	0	N	00	N
114	20240711	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	-160	5	-1.13	93175060	6635	94.39	14080	14160	13940	18400	9920	14160	14043.03	0.21	0	85	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	755	-54.90	0.68	12	0.12	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	18200	-23.08	20240216	11300	23.89	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
115	20240711	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	-170	5	-1.20	91620870	6524	92.82	14080	14160	13940	18400	9920	14160	14043.66	0.21	0	95	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	754	-54.86	0.68	12	0.12	-255.00	20497.00	22800	20230706	-38.64	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	18200	-23.13	20240216	11300	23.81	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
116	20240711	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	-70	5	-0.49	70772780	5035	71.63	14080	14160	13990	18400	9920	14160	14056.16	0.21	0	68	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	760	-55.25	0.69	12	0.09	-255.00	20497.00	22800	20230706	-38.20	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	18200	-22.58	20240216	11300	24.69	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
117	20240711	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14050	-110	5	-0.78	62999930	4481	63.75	14080	14160	14000	18400	9920	14160	14059.35	0.21	0	65	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	758	-55.10	0.69	12	0.08	-255.00	20497.00	22800	20230706	-38.38	11300	20231024	24.34	18200	-22.80	20240216	13050	7.66	20240419	18200	-22.80	20240216	11300	24.34	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
118	20240711	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-20	5	-0.14	57830360	4113	58.51	14080	14160	14000	18400	9920	14160	14060.38	0.21	0	65	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	762	-55.45	0.69	12	0.08	-255.00	20497.00	22800	20230706	-37.98	11300	20231024	25.13	18200	-22.31	20240216	13050	8.35	20240419	18200	-22.31	20240216	11300	25.13	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
119	20240711	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	-150	5	-1.06	56537880	4021	57.21	14080	14160	14000	18400	9920	14160	14060.65	0.21	0	81	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	755	-54.94	0.68	12	0.07	-255.00	20497.00	22800	20230706	-38.55	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	18200	-23.02	20240216	11300	23.98	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
120	20240711	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	-70	5	-0.49	36563270	2605	37.06	14080	14160	14000	18400	9920	14160	14035.80	0.21	0	496	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	760	-55.25	0.69	12	0.05	-255.00	20497.00	22800	20230706	-38.20	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	18200	-22.58	20240216	11300	24.69	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
121	20240711	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	-160	5	-1.13	22054650	1572	22.36	14080	14080	14000	18400	9920	14160	14029.68	0.21	0	519	14333	14246	14113	14026	13893	14290	14070	27	4240	500	9060	10	1	5392115	755	-54.90	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	18200	-23.08	20240216	11300	23.89	20231024	0.64	N	239610	500	26 억		11133	N	N	0	N	00	N
122	20240710	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	-20	5	-0.14	98009880	6967	45.70	14090	14200	13980	18430	9930	14180	14067.73	0.21	0	-58	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	764	-55.53	0.69	12	0.13	-255.00	20497.00	22800	20230706	-37.89	11300	20231024	25.31	18200	-22.20	20240216	13050	8.51	20240419	18200	-22.20	20240216	11300	25.31	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
123	20240710	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14100	-80	5	-0.56	88289070	6277	41.17	14090	14200	13980	18430	9930	14180	14065.49	0.21	0	-31	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	760	-55.29	0.69	12	0.12	-255.00	20497.00	22800	20230706	-38.16	11300	20231024	24.78	18200	-22.53	20240216	13050	8.05	20240419	18200	-22.53	20240216	11300	24.78	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
124	20240710	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14130	-50	5	-0.35	76057860	5408	35.47	14090	14200	13980	18430	9930	14180	14063.95	0.21	0	-82	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	762	-55.41	0.69	12	0.10	-255.00	20497.00	22800	20230706	-38.03	11300	20231024	25.04	18200	-22.36	20240216	13050	8.28	20240419	18200	-22.36	20240216	11300	25.04	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
125	20240710	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14130	-50	5	-0.35	70235100	4995	32.76	14090	14200	13980	18430	9930	14180	14061.08	0.21	0	-87	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	762	-55.41	0.69	12	0.09	-255.00	20497.00	22800	20230706	-38.03	11300	20231024	25.04	18200	-22.36	20240216	13050	8.28	20240419	18200	-22.36	20240216	11300	25.04	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
126	20240710	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-40	5	-0.28	58776530	4184	27.44	14090	14170	13980	18430	9930	14180	14047.93	0.21	0	-83	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	762	-55.45	0.69	12	0.08	-255.00	20497.00	22800	20230706	-37.98	11300	20231024	25.13	18200	-22.31	20240216	13050	8.35	20240419	18200	-22.31	20240216	11300	25.13	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
127	20240710	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-40	5	-0.28	54177570	3858	25.30	14090	14170	13980	18430	9930	14180	14042.92	0.21	0	6	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	762	-55.45	0.69	12	0.07	-255.00	20497.00	22800	20230706	-37.98	11300	20231024	25.13	18200	-22.31	20240216	13050	8.35	20240419	18200	-22.31	20240216	11300	25.13	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
128	20240710	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	-180	5	-1.27	36917600	2631	17.26	14090	14170	13990	18430	9930	14180	14031.77	0.21	0	291	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	755	-54.90	0.68	12	0.05	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	18200	-23.08	20240216	11300	23.89	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
129	20240710	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14060	-120	5	-0.85	4461970	317	2.08	14090	14170	14050	18430	9930	14180	14075.62	0.21	0	187	14460	14320	14190	14050	13920	14255	13985	27	4250	500	9070	10	1	5392115	758	-55.14	0.69	12	0.01	-255.00	20497.00	22800	20230706	-38.33	11300	20231024	24.42	18200	-22.75	20240216	13050	7.74	20240419	18200	-22.75	20240216	11300	24.42	20231024	0.65	N	239610	500	26 억		11234	N	N	0	N	00	N
130	20240709	161002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14180	120	2	0.85	211928020	14982	3.35	14190	14330	14060	18270	9850	14060	14146.04	0.17	0	2063	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	765	-55.61	0.69	12	0.28	-255.00	20497.00	22800	20230706	-37.81	11300	20231024	25.49	18200	-22.09	20240216	13050	8.66	20240419	18200	-22.09	20240216	11300	25.49	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
131	20240709	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14100	40	2	0.28	203590650	14393	3.22	14190	14330	14060	18270	9850	14060	14145.68	0.17	0	2052	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	760	-55.29	0.69	12	0.27	-255.00	20497.00	22800	20230706	-38.16	11300	20231024	24.78	18200	-22.53	20240216	13050	8.05	20240419	18200	-22.53	20240216	11300	24.78	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
132	20240709	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14100	40	2	0.28	188711190	13337	2.98	14190	14330	14060	18270	9850	14060	14150.08	0.17	0	1973	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	760	-55.29	0.69	12	0.25	-255.00	20497.00	22800	20230706	-38.16	11300	20231024	24.78	18200	-22.53	20240216	13050	8.05	20240419	18200	-22.53	20240216	11300	24.78	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
133	20240709	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14100	40	2	0.28	179282100	12668	2.83	14190	14330	14060	18270	9850	14060	14153.05	0.17	0	1849	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	760	-55.29	0.69	12	0.23	-255.00	20497.00	22800	20230706	-38.16	11300	20231024	24.78	18200	-22.53	20240216	13050	8.05	20240419	18200	-22.53	20240216	11300	24.78	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
134	20240709	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14110	50	2	0.36	164034250	11588	2.59	14190	14330	14060	18270	9850	14060	14156.31	0.17	0	1907	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	761	-55.33	0.69	12	0.21	-255.00	20497.00	22800	20230706	-38.11	11300	20231024	24.87	18200	-22.47	20240216	13050	8.12	20240419	18200	-22.47	20240216	11300	24.87	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
135	20240709	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14150	90	2	0.64	145728340	10289	2.30	14190	14330	14060	18270	9850	14060	14164.46	0.17	0	1692	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	763	-55.49	0.69	12	0.19	-255.00	20497.00	22800	20230706	-37.94	11300	20231024	25.22	18200	-22.25	20240216	13050	8.43	20240419	18200	-22.25	20240216	11300	25.22	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
136	20240709	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	110	2	0.78	120179090	8475	1.90	14190	14330	14060	18270	9850	14060	14181.77	0.17	0	1683	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	764	-55.57	0.69	12	0.16	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	13050	8.58	20240419	18200	-22.14	20240216	11300	25.40	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
137	20240709	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	80	2	0.57	33775320	2392	0.54	14190	14200	14060	18270	9850	14060	14122.58	0.17	0	960	17533	15796	14813	13076	12093	16665	13945	27	4210	500	8990	10	1	5392115	762	-55.45	0.69	12	0.04	-255.00	20497.00	22800	20230706	-37.98	11300	20231024	25.13	18200	-22.31	20240216	13050	8.35	20240419	18200	-22.31	20240216	11300	25.13	20231024	0.67	N	239610	500	26 억		9173	N	N	0	N	00	N
138	20240708	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14060	40	2	0.29	6928114890	445725	2404.77	13860	16550	13830	18220	9820	14020	15545.34	0.23	0	-3744	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	758	-55.14	0.69	12	8.27	-255.00	20497.00	22800	20230706	-38.33	11300	20231024	24.42	18200	-22.75	20240216	13050	7.74	20240419	18200	-22.75	20240216	11300	24.42	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
139	20240708	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	0	3	0.00	6882068160	442448	2387.09	13860	16550	13830	18220	9820	14020	15554.52	0.23	0	-4077	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	756	-54.98	0.68	12	8.21	-255.00	20497.00	22800	20230706	-38.51	11300	20231024	24.07	18200	-22.97	20240216	13050	7.43	20240419	18200	-22.97	20240216	11300	24.07	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
140	20240708	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14050	30	2	0.21	6832388710	438905	2367.98	13860	16550	13830	18220	9820	14020	15566.90	0.23	0	-4206	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	758	-55.10	0.69	12	8.14	-255.00	20497.00	22800	20230706	-38.38	11300	20231024	24.34	18200	-22.80	20240216	13050	7.66	20240419	18200	-22.80	20240216	11300	24.34	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
141	20240708	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	70	2	0.50	6782124120	435334	2348.71	13860	16550	13830	18220	9820	14020	15579.13	0.23	0	-3584	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	760	-55.25	0.69	12	8.07	-255.00	20497.00	22800	20230706	-38.20	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	18200	-22.58	20240216	11300	24.69	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
142	20240708	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	-10	5	-0.07	6747148700	432844	2335.28	13860	16550	13830	18220	9820	14020	15587.95	0.23	0	-4370	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	755	-54.94	0.68	12	8.03	-255.00	20497.00	22800	20230706	-38.55	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	18200	-23.02	20240216	11300	23.98	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
143	20240708	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13960	-60	5	-0.43	6690672950	428808	2313.50	13860	16550	13830	18220	9820	14020	15602.96	0.23	0	-4267	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	753	-54.75	0.68	12	7.95	-255.00	20497.00	22800	20230706	-38.77	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	18200	-23.30	20240216	11300	23.54	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
144	20240708	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14110	90	2	0.64	6325265560	402819	2173.29	13860	16550	13830	18220	9820	14020	15702.50	0.23	0	-1926	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	761	-55.33	0.69	12	7.47	-255.00	20497.00	22800	20230706	-38.11	11300	20231024	24.87	18200	-22.47	20240216	13050	8.12	20240419	18200	-22.47	20240216	11300	24.87	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
145	20240708	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	-90	5	-0.64	3822090	275	1.48	13860	13930	13860	18220	9820	14020	13898.51	0.23	0	26	15480	14750	14220	13490	12960	14485	13225	27	4200	500	8970	10	1	5392115	751	-54.63	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	18200	-23.46	20240216	11300	23.27	20231024	0.66	N	239610	500	26 억		12609	N	N	0	N	00	N
146	20240705	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	300	2	2.19	261950020	18492	803.30	14100	14950	13690	17830	9610	13720	14165.59	0.22	0	912	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	756	-54.98	0.68	12	0.34	-255.00	20497.00	22800	20230706	-38.51	11300	20231024	24.07	18200	-22.97	20240216	13050	7.43	20240419	22800	-38.51	20230706	11300	24.07	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
147	20240705	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14030	310	2	2.26	258729000	18262	793.31	14100	14950	13690	17830	9610	13720	14167.62	0.22	0	1039	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	757	-55.02	0.68	12	0.34	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	13050	7.51	20240419	22800	-38.46	20230706	11300	24.16	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
148	20240705	140959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14080	360	2	2.62	251690700	17760	771.50	14100	14950	13690	17830	9610	13720	14171.77	0.22	0	1070	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	759	-55.22	0.69	12	0.33	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	22800	-38.25	20230706	11300	24.60	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
149	20240705	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	470	2	3.43	243936140	17208	747.52	14100	14950	13690	17830	9610	13720	14175.74	0.22	0	1029	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	765	-55.65	0.69	12	0.32	-255.00	20497.00	22800	20230706	-37.76	11300	20231024	25.58	18200	-22.03	20240216	13050	8.74	20240419	22800	-37.76	20230706	11300	25.58	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
150	20240705	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	150	2	1.09	238467410	16818	730.58	14100	14950	13690	17830	9610	13720	14179.30	0.22	0	999	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	748	-54.39	0.68	12	0.31	-255.00	20497.00	22800	20230706	-39.17	11300	20231024	22.74	18200	-23.79	20240216	13050	6.28	20240419	22800	-39.17	20230706	11300	22.74	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
151	20240705	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13840	120	2	0.87	226669980	15968	693.66	14100	14950	13690	17830	9610	13720	14195.26	0.22	0	1250	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	746	-54.27	0.68	12	0.30	-255.00	20497.00	22800	20230706	-39.30	11300	20231024	22.48	18200	-23.96	20240216	13050	6.05	20240419	22800	-39.30	20230706	11300	22.48	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
152	20240705	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13950	230	2	1.68	199487380	14004	608.34	14100	14950	13690	17830	9610	13720	14245.03	0.22	0	-131	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	752	-54.71	0.68	12	0.26	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
153	20240705	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13980	260	2	1.90	70260	5	0.22	14100	14100	13980	17830	9610	13720	14052.00	0.22	0	2	14220	13970	13830	13580	13440	13900	13510	27	4110	500	8780	10	1	5392115	754	-54.82	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.68	11300	20231024	23.72	18200	-23.19	20240216	13050	7.13	20240419	22800	-38.68	20230706	11300	23.72	20231024	0.66	N	239610	500	26 억		11693	N	N	0	N	00	N
154	20240704	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	20	2	0.15	31564680	2299	39.01	13780	14080	13690	17810	9590	13700	13729.74	0.22	0	-46	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	740	-53.80	0.67	12	0.04	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13050	5.13	20240419	22800	-39.82	20230706	11300	21.42	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
155	20240704	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	0	3	0.00	27493330	2002	33.97	13780	14080	13690	17810	9590	13700	13732.93	0.22	0	179	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	739	-53.73	0.67	12	0.04	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
156	20240704	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	0	3	0.00	25877780	1884	31.97	13780	14080	13700	17810	9590	13700	13735.55	0.22	0	188	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	739	-53.73	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
157	20240704	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13730	30	2	0.22	13444750	977	16.58	13780	14080	13700	17810	9590	13700	13761.26	0.22	0	210	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	740	-53.84	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.78	11300	20231024	21.50	18200	-24.56	20240216	13050	5.21	20240419	22800	-39.78	20230706	11300	21.50	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
158	20240704	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	50	2	0.36	13321120	968	16.43	13780	14080	13700	17810	9590	13700	13761.49	0.22	0	210	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	741	-53.92	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
159	20240704	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	50	2	0.36	8756180	636	10.79	13780	14080	13700	17810	9590	13700	13767.58	0.22	0	201	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
160	20240704	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	60	2	0.44	7546990	548	9.30	13780	14080	13700	17810	9590	13700	13771.88	0.22	0	201	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	742	-53.96	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.65	11300	20231024	21.77	18200	-24.40	20240216	13050	5.44	20240419	22800	-39.65	20230706	11300	21.77	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
161	20240704	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14080	380	2	2.77	638860	46	0.78	13780	14080	13700	17810	9590	13700	13888.26	0.22	0	-8	14133	13916	13773	13556	13413	13845	13485	27	4110	500	8760	10	1	5392115	759	-55.22	0.69	12	0.00	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	22800	-38.25	20230706	11300	24.60	20231024	0.67	N	239610	500	26 억		11741	N	N	0	N	00	N
162	20240703	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	-160	5	-1.15	80916490	5885	271.82	13900	13990	13630	18010	9710	13860	13749.62	0.23	0	-903	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	739	-53.73	0.67	12	0.11	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
163	20240703	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-170	5	-1.23	77332140	5623	259.72	13900	13990	13630	18010	9710	13860	13752.83	0.23	0	-846	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	738	-53.69	0.67	12	0.10	-255.00	20497.00	22800	20230706	-39.96	11300	20231024	21.15	18200	-24.78	20240216	13050	4.90	20240419	22800	-39.96	20230706	11300	21.15	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
164	20240703	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-150	5	-1.08	45790500	3316	153.16	13900	13990	13710	18010	9710	13860	13808.96	0.23	0	-840	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	739	-53.76	0.67	12	0.06	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13050	5.06	20240419	22800	-39.87	20230706	11300	21.33	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
165	20240703	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	-110	5	-0.79	42676320	3089	142.68	13900	13990	13750	18010	9710	13860	13815.58	0.23	0	-840	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	741	-53.92	0.67	12	0.06	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
166	20240703	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	-100	5	-0.72	38124160	2758	127.39	13900	13990	13750	18010	9710	13860	13823.12	0.23	0	-840	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	742	-53.96	0.67	12	0.05	-255.00	20497.00	22800	20230706	-39.65	11300	20231024	21.77	18200	-24.40	20240216	13050	5.44	20240419	22800	-39.65	20230706	11300	21.77	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
167	20240703	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-90	5	-0.65	34735970	2512	116.03	13900	13990	13750	18010	9710	13860	13828.01	0.23	0	-840	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	742	-54.00	0.67	12	0.05	-255.00	20497.00	22800	20230706	-39.61	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	22800	-39.61	20230706	11300	21.86	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
168	20240703	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	110	2	0.79	6364700	459	21.20	13900	13990	13850	18010	9710	13860	13866.45	0.23	0	13	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	753	-54.78	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.73	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	22800	-38.73	20230706	11300	23.63	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
169	20240703	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	0	3	0.00	4824590	348	16.07	13900	13900	13860	18010	9710	13860	13863.76	0.23	0	15	14180	14020	13940	13780	13700	13980	13740	27	4150	500	8870	10	1	5392115	747	-54.35	0.68	12	0.01	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.63	N	239610	500	26 억		12643	N	N	0	N	00	N
170	20240702	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	-50	5	-0.36	30102960	2163	43.65	14100	14100	13860	18080	9740	13910	13917.23	0.23	0	172	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	747	-54.35	0.68	12	0.04	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
171	20240702	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	10	2	0.07	28813980	2070	41.78	14100	14100	13860	18080	9740	13910	13919.80	0.23	0	189	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	751	-54.59	0.68	12	0.04	-255.00	20497.00	22800	20230706	-38.95	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	22800	-38.95	20230706	11300	23.19	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
172	20240702	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	60	2	0.43	26203770	1882	37.98	14100	14100	13860	18080	9740	13910	13923.36	0.23	0	161	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	753	-54.78	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.73	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	22800	-38.73	20230706	11300	23.63	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
173	20240702	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13980	70	2	0.50	15343630	1100	22.20	14100	14100	13880	18080	9740	13910	13948.75	0.23	0	-65	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	754	-54.82	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.68	11300	20231024	23.72	18200	-23.19	20240216	13050	7.13	20240419	22800	-38.68	20230706	11300	23.72	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
174	20240702	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	90	2	0.65	9129820	653	13.18	14100	14100	13910	18080	9740	13910	13981.35	0.23	0	-65	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	755	-54.90	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	22800	-38.60	20230706	11300	23.89	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
175	20240702	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	10	2	0.07	8695820	622	12.55	14100	14100	13910	18080	9740	13910	13980.42	0.23	0	-65	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	751	-54.59	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.95	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	22800	-38.95	20230706	11300	23.19	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
176	20240702	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	100	2	0.72	8457740	605	12.21	14100	14100	13910	18080	9740	13910	13979.74	0.23	0	-65	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	755	-54.94	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.55	11300	20231024	23.98	18200	-23.02	20240216	13050	7.36	20240419	22800	-38.55	20230706	11300	23.98	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
177	20240702	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	20	2	0.14	390390	28	0.57	14100	14100	13930	18080	9740	13910	13942.50	0.23	0	0	14303	14106	13983	13786	13663	14045	13725	27	4170	500	8900	10	1	5392115	751	-54.63	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.63	N	239610	500	26 억		12471	N	N	0	N	00	N
178	20240701	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	10	2	0.07	68661990	4939	321.34	13960	14180	13860	18070	9730	13900	13902.00	0.22	0	550	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	750	-54.55	0.68	12	0.09	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
179	20240701	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	10	2	0.07	66340890	4772	310.47	13960	14180	13860	18070	9730	13900	13902.11	0.22	0	550	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	750	-54.55	0.68	12	0.09	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
180	20240701	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	10	2	0.07	60068490	4320	281.07	13960	14180	13860	18070	9730	13900	13904.74	0.22	0	550	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	750	-54.55	0.68	12	0.08	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
181	20240701	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	30	2	0.22	58202550	4186	272.35	13960	14180	13860	18070	9730	13900	13904.10	0.22	0	550	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	751	-54.63	0.68	12	0.08	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
182	20240701	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	10	2	0.07	27838690	2005	130.45	13960	13960	13860	18070	9730	13900	13884.63	0.22	0	582	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	750	-54.55	0.68	12	0.04	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
183	20240701	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	0	3	0.00	21812070	1571	102.21	13960	13960	13860	18070	9730	13900	13884.19	0.22	0	452	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	750	-54.51	0.68	12	0.03	-255.00	20497.00	22800	20230706	-39.04	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	22800	-39.04	20230706	11300	23.01	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
184	20240701	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13890	-10	5	-0.07	19128940	1378	89.66	13960	13960	13860	18070	9730	13900	13881.67	0.22	0	493	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	749	-54.47	0.68	12	0.03	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N
185	20240701	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	10	2	0.07	1154970	83	5.40	13960	13960	13900	18070	9730	13900	13915.30	0.22	0	73	14193	14046	13953	13806	13713	14000	13760	27	4170	500	8890	10	1	5392115	750	-54.55	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.63	N	239610	500	26 억		11921	N	N	0	N	00	N