KissMeData/218150/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	161010	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4615	245	2	5.61	3890807515	838125	429.49	4400	4890	4325	5680	3060	4370	4642.37	1.35	0	-40940	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	942	209.77	2.09	12	4.11	22.00	2211.00	6860	20240118	-32.73	4000	20231006	15.38	6860	-32.73	20240118	4325	6.71	20240731	6860	-32.73	20240118	4000	15.38	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
3	20240731	151025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4600	230	2	5.26	3757450275	809199	414.67	4400	4890	4325	5680	3060	4370	4643.42	1.35	0	-40510	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	939	209.09	2.08	12	3.96	22.00	2211.00	6860	20240118	-32.94	4000	20231006	15.00	6860	-32.94	20240118	4325	6.36	20240731	6860	-32.94	20240118	4000	15.00	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
4	20240731	141024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4585	215	2	4.92	783670300	176255	90.32	4400	4585	4325	5680	3060	4370	4446.24	1.35	0	15499	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	936	208.41	2.07	12	0.86	22.00	2211.00	6860	20240118	-33.16	4000	20231006	14.62	6860	-33.16	20240118	4325	6.01	20240731	6860	-33.16	20240118	4000	14.62	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
5	20240731	131020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	45	2	1.03	432706990	98594	50.52	4400	4445	4325	5680	3060	4370	4388.78	1.35	0	15756	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	901	200.68	2.00	12	0.48	22.00	2211.00	6860	20240118	-35.64	4000	20231006	10.38	6860	-35.64	20240118	4325	2.08	20240731	6860	-35.64	20240118	4000	10.38	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
6	20240731	121020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4365	-5	5	-0.11	354815715	80957	41.49	4400	4410	4325	5680	3060	4370	4382.77	1.35	0	8574	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	891	198.41	1.97	12	0.40	22.00	2211.00	6860	20240118	-36.37	4000	20231006	9.12	6860	-36.37	20240118	4325	0.92	20240731	6860	-36.37	20240118	4000	9.12	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
7	20240731	111023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	35	2	0.80	248562645	56720	29.07	4400	4410	4325	5680	3060	4370	4382.28	1.35	0	8536	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	899	200.23	1.99	12	0.28	22.00	2211.00	6860	20240118	-35.79	4000	20231006	10.12	6860	-35.79	20240118	4325	1.85	20240731	6860	-35.79	20240118	4000	10.12	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
8	20240731	101018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	25	2	0.57	143062695	32693	16.75	4400	4410	4325	5680	3060	4370	4375.95	1.35	0	1907	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	897	199.77	1.99	12	0.16	22.00	2211.00	6860	20240118	-35.93	4000	20231006	9.88	6860	-35.93	20240118	4325	1.62	20240731	6860	-35.93	20240118	4000	9.88	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
9	20240731	091019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4380	10	2	0.23	46338870	10564	5.41	4400	4410	4375	5680	3060	4370	4386.51	1.35	0	3746	4560	4465	4405	4310	4250	4435	4280	20	1310	100	3140	5	1	20415802	894	199.09	1.98	12	0.05	22.00	2211.00	6860	20240118	-36.15	4000	20231006	9.50	6860	-36.15	20240118	4345	0.81	20240102	6860	-36.15	20240118	4000	9.50	20231006	4.55	N	218150	100	20 억		276506	N	N	55	N	00	N
10	20240730	160953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-130	5	-2.89	863505345	194432	81.04	4465	4500	4345	5850	3150	4500	4441.25	1.49	0	-27559	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	892	198.64	1.98	12	0.95	22.00	2211.00	6890	20230724	-36.57	4000	20231006	9.25	6860	-36.30	20240118	4345	0.58	20240730	6860	-36.30	20240118	4000	9.25	20231006	4.67	N	218150	100	20 억		304055	N	N	55	N	00	N
11	20240730	151012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4375	-125	5	-2.78	816532150	183685	76.56	4465	4500	4365	5850	3150	4500	4445.28	1.49	0	-28611	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	893	198.86	1.98	12	0.90	22.00	2211.00	6890	20230724	-36.50	4000	20231006	9.38	6860	-36.22	20240118	4345	0.69	20240102	6860	-36.22	20240118	4000	9.38	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
12	20240730	141001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-35	5	-0.78	517766605	115945	48.33	4465	4500	4445	5850	3150	4500	4465.62	1.49	0	-38449	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	912	202.95	2.02	12	0.57	22.00	2211.00	6890	20230724	-35.20	4000	20231006	11.62	6860	-34.91	20240118	4345	2.76	20240102	6860	-34.91	20240118	4000	11.62	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
13	20240730	131005	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-50	5	-1.11	474814520	106320	44.32	4465	4500	4445	5850	3150	4500	4465.90	1.49	0	-38990	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	909	202.27	2.01	12	0.52	22.00	2211.00	6890	20230724	-35.41	4000	20231006	11.25	6860	-35.13	20240118	4345	2.42	20240102	6860	-35.13	20240118	4000	11.25	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
14	20240730	120958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-45	5	-1.00	446588100	99985	41.68	4465	4500	4445	5850	3150	4500	4466.55	1.49	0	-38523	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	910	202.50	2.01	12	0.49	22.00	2211.00	6890	20230724	-35.34	4000	20231006	11.38	6860	-35.06	20240118	4345	2.53	20240102	6860	-35.06	20240118	4000	11.38	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
15	20240730	111004	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-45	5	-1.00	400118045	89544	37.32	4465	4500	4455	5850	3150	4500	4468.40	1.49	0	-30481	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	910	202.50	2.01	12	0.44	22.00	2211.00	6890	20230724	-35.34	4000	20231006	11.38	6860	-35.06	20240118	4345	2.53	20240102	6860	-35.06	20240118	4000	11.38	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
16	20240730	101011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	-25	5	-0.56	318444300	71244	29.70	4465	4500	4460	5850	3150	4500	4469.77	1.49	0	-25878	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	914	203.41	2.02	12	0.35	22.00	2211.00	6890	20230724	-35.05	4000	20231006	11.88	6860	-34.77	20240118	4345	2.99	20240102	6860	-34.77	20240118	4000	11.88	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
17	20240730	091016	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	-30	5	-0.67	78486735	17577	7.33	4465	4500	4465	5850	3150	4500	4465.31	1.49	0	1424	4653	4576	4518	4441	4383	4547	4412	20	1350	100	3240	5	1	20415802	913	203.18	2.02	12	0.09	22.00	2211.00	6890	20230724	-35.12	4000	20231006	11.75	6860	-34.84	20240118	4345	2.88	20240102	6860	-34.84	20240118	4000	11.75	20231006	4.67	N	218150	100	20 억		304055	N	N	86	N	00	N
18	20240729	160952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	-70	5	-1.53	1073898640	237784	145.76	4575	4595	4460	5940	3200	4570	4516.34	1.40	0	23976	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	919	204.55	2.04	12	1.16	22.00	2211.00	7390	20230721	-39.11	4000	20231006	12.50	6860	-34.40	20240118	4345	3.57	20240102	6860	-34.40	20240118	4000	12.50	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
19	20240729	151008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-105	5	-2.30	965183290	213540	130.90	4575	4595	4465	5940	3200	4570	4519.92	1.40	0	25090	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	912	202.95	2.02	12	1.05	22.00	2211.00	7390	20230721	-39.58	4000	20231006	11.62	6860	-34.91	20240118	4345	2.76	20240102	6860	-34.91	20240118	4000	11.62	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
20	20240729	141013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	-25	5	-0.55	644529345	142303	87.23	4575	4595	4495	5940	3200	4570	4529.27	1.40	0	45767	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	928	206.59	2.06	12	0.70	22.00	2211.00	7390	20230721	-38.50	4000	20231006	13.62	6860	-33.75	20240118	4345	4.60	20240102	6860	-33.75	20240118	4000	13.62	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
21	20240729	131012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4555	-15	5	-0.33	588382570	129932	79.65	4575	4595	4495	5940	3200	4570	4528.39	1.40	0	50682	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	930	207.05	2.06	12	0.64	22.00	2211.00	7390	20230721	-38.36	4000	20231006	13.88	6860	-33.60	20240118	4345	4.83	20240102	6860	-33.60	20240118	4000	13.88	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
22	20240729	121009	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-20	5	-0.44	573684865	126700	77.67	4575	4595	4495	5940	3200	4570	4527.90	1.40	0	53053	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	929	206.82	2.06	12	0.62	22.00	2211.00	7390	20230721	-38.43	4000	20231006	13.75	6860	-33.67	20240118	4345	4.72	20240102	6860	-33.67	20240118	4000	13.75	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
23	20240729	111000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-20	5	-0.44	546956845	120815	74.06	4575	4595	4495	5940	3200	4570	4527.23	1.40	0	58175	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	929	206.82	2.06	12	0.59	22.00	2211.00	7390	20230721	-38.43	4000	20231006	13.75	6860	-33.67	20240118	4345	4.72	20240102	6860	-33.67	20240118	4000	13.75	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
24	20240729	100957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	-5	5	-0.11	488814420	108036	66.23	4575	4595	4495	5940	3200	4570	4524.55	1.40	0	63129	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	932	207.50	2.06	12	0.53	22.00	2211.00	7390	20230721	-38.23	4000	20231006	14.12	6860	-33.45	20240118	4345	5.06	20240102	6860	-33.45	20240118	4000	14.12	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
25	20240729	090956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4560	-10	5	-0.22	59504325	13018	7.98	4575	4595	4560	5940	3200	4570	4570.93	1.40	0	6763	4680	4625	4555	4500	4430	4652	4527	20	1370	100	3290	5	1	20415802	931	207.27	2.06	12	0.06	22.00	2211.00	7390	20230721	-38.29	4000	20231006	14.00	6860	-33.53	20240118	4345	4.95	20240102	6860	-33.53	20240118	4000	14.00	20231006	4.46	N	218150	100	20 억		285121	N	N	86	N	00	N
26	20240726	160942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	65	2	1.44	731527295	160643	23.56	4485	4610	4485	5850	3155	4505	4553.44	1.03	0	74493	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	933	207.73	2.07	12	0.79	22.00	2211.00	7550	20230720	-39.47	4000	20231006	14.25	6860	-33.38	20240118	4345	5.18	20240102	6860	-33.38	20240118	4000	14.25	20231006	4.48	N	218150	100	20 억		210543	N	N	86	N	00	N
27	20240726	150952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4595	90	2	2.00	689427695	151449	22.21	4485	4610	4485	5850	3155	4505	4552.21	1.03	0	71508	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	938	208.86	2.08	12	0.74	22.00	2211.00	7550	20230720	-39.14	4000	20231006	14.88	6860	-33.02	20240118	4345	5.75	20240102	6860	-33.02	20240118	4000	14.88	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
28	20240726	140952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4595	90	2	2.00	511242815	112465	16.49	4485	4610	4485	5850	3155	4505	4545.80	1.03	0	45044	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	938	208.86	2.08	12	0.55	22.00	2211.00	7550	20230720	-39.14	4000	20231006	14.88	6860	-33.02	20240118	4345	5.75	20240102	6860	-33.02	20240118	4000	14.88	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
29	20240726	130953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	65	2	1.44	419822060	92544	13.57	4485	4580	4485	5850	3155	4505	4536.46	1.03	0	34547	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	933	207.73	2.07	12	0.45	22.00	2211.00	7550	20230720	-39.47	4000	20231006	14.25	6860	-33.38	20240118	4345	5.18	20240102	6860	-33.38	20240118	4000	14.25	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
30	20240726	120957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	70	2	1.55	366396350	80843	11.85	4485	4575	4485	5850	3155	4505	4532.20	1.03	0	30696	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	934	207.95	2.07	12	0.40	22.00	2211.00	7550	20230720	-39.40	4000	20231006	14.38	6860	-33.31	20240118	4345	5.29	20240102	6860	-33.31	20240118	4000	14.38	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
31	20240726	110958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4545	40	2	0.89	283080830	62574	9.18	4485	4555	4485	5850	3155	4505	4523.94	1.03	0	20139	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	928	206.59	2.06	12	0.31	22.00	2211.00	7550	20230720	-39.80	4000	20231006	13.62	6860	-33.75	20240118	4345	4.60	20240102	6860	-33.75	20240118	4000	13.62	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
32	20240726	100951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	25	2	0.55	203628650	45077	6.61	4485	4550	4485	5850	3155	4505	4517.35	1.03	0	9540	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	925	205.91	2.05	12	0.22	22.00	2211.00	7550	20230720	-40.00	4000	20231006	13.25	6860	-33.97	20240118	4345	4.26	20240102	6860	-33.97	20240118	4000	13.25	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
33	20240726	090949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	10	2	0.22	74099235	16481	2.42	4485	4520	4485	5850	3155	4505	4496.04	1.03	0	6423	5055	4780	4610	4335	4165	4695	4250	20	1345	100	3240	5	1	20415802	922	205.23	2.04	12	0.08	22.00	2211.00	7550	20230720	-40.20	4000	20231006	12.88	6860	-34.18	20240118	4345	3.91	20240102	6860	-34.18	20240118	4000	12.88	20231006	4.48	N	218150	100	20 억		210543	N	N	112	N	00	N
34	20240725	160948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	-385	5	-7.87	3080829565	673802	567.00	4885	4885	4440	6350	3425	4890	4572.34	1.01	0	4081	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	920	204.77	2.04	12	3.30	22.00	2211.00	7550	20230720	-40.33	4000	20231006	12.62	6860	-34.33	20240118	4345	3.68	20240102	6860	-34.33	20240118	4000	12.62	20231006	4.49	N	218150	100	20 억		206304	N	N	112	N	00	N
35	20240725	151001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	-380	5	-7.77	2973037855	649867	546.86	4885	4885	4440	6350	3425	4890	4574.84	1.01	0	7462	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	921	205.00	2.04	12	3.18	22.00	2211.00	7550	20230720	-40.26	4000	20231006	12.75	6860	-34.26	20240118	4345	3.80	20240102	6860	-34.26	20240118	4000	12.75	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
36	20240725	140955	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	-360	5	-7.36	2822961735	616667	518.92	4885	4885	4440	6350	3425	4890	4577.77	1.01	0	27234	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	925	205.91	2.05	12	3.02	22.00	2211.00	7550	20230720	-40.00	4000	20231006	13.25	6860	-33.97	20240118	4345	4.26	20240102	6860	-33.97	20240118	4000	13.25	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
37	20240725	130949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	-390	5	-7.98	2702173935	589942	496.43	4885	4885	4440	6350	3425	4890	4580.41	1.01	0	36860	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	919	204.55	2.04	12	2.89	22.00	2211.00	7550	20230720	-40.40	4000	20231006	12.50	6860	-34.40	20240118	4345	3.57	20240102	6860	-34.40	20240118	4000	12.50	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
38	20240725	120955	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	-355	5	-7.26	2534838150	552938	465.30	4885	4885	4440	6350	3425	4890	4584.31	1.01	0	46290	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	926	206.14	2.05	12	2.71	22.00	2211.00	7550	20230720	-39.93	4000	20231006	13.38	6860	-33.89	20240118	4345	4.37	20240102	6860	-33.89	20240118	4000	13.38	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
39	20240725	110953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	-390	5	-7.98	2433014325	530432	446.36	4885	4885	4440	6350	3425	4890	4586.85	1.01	0	47952	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	919	204.55	2.04	12	2.60	22.00	2211.00	7550	20230720	-40.40	4000	20231006	12.50	6860	-34.40	20240118	4345	3.57	20240102	6860	-34.40	20240118	4000	12.50	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
40	20240725	100947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-340	5	-6.95	1596962455	344236	289.67	4885	4885	4540	6350	3425	4890	4639.15	1.01	0	48061	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	929	206.82	2.06	12	1.69	22.00	2211.00	7550	20230720	-39.74	4000	20231006	13.75	6860	-33.67	20240118	4345	4.72	20240102	6860	-33.67	20240118	4000	13.75	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
41	20240725	090942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4770	-120	5	-2.45	308481120	64642	54.40	4885	4885	4715	6350	3425	4890	4772.15	1.01	0	29515	5036	4962	4921	4847	4806	4942	4827	20	1460	100	3520	5	1	20415802	974	216.82	2.16	12	0.32	22.00	2211.00	7550	20230720	-36.82	4000	20231006	19.25	6860	-30.47	20240118	4345	9.78	20240102	6860	-30.47	20240118	4000	19.25	20231006	4.49	N	218150	100	20 억		206304	N	N	0	N	00	N
42	20240724	160942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4890	-100	5	-2.00	576266115	116918	95.27	4950	4995	4880	6480	3495	4990	4929.22	1.13	0	-23335	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	998	222.27	2.21	12	0.57	22.00	2211.00	8050	20230718	-39.25	4000	20231006	22.25	6860	-28.72	20240118	4345	12.54	20240102	6890	-29.03	20230724	4000	22.25	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
43	20240724	150958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4890	-100	5	-2.00	516723830	104742	85.35	4950	4995	4880	6480	3495	4990	4933.30	1.13	0	-21758	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	998	222.27	2.21	12	0.51	22.00	2211.00	8050	20230718	-39.25	4000	20231006	22.25	6860	-28.72	20240118	4345	12.54	20240102	6890	-29.03	20230724	4000	22.25	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
44	20240724	140951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4895	-95	5	-1.90	467783320	94731	77.19	4950	4995	4885	6480	3495	4990	4938.02	1.13	0	-22778	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	999	222.50	2.21	12	0.46	22.00	2211.00	8050	20230718	-39.19	4000	20231006	22.38	6860	-28.64	20240118	4345	12.66	20240102	6890	-28.96	20230724	4000	22.38	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
45	20240724	130957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4920	-70	5	-1.40	348000560	70290	57.27	4950	4995	4915	6480	3495	4990	4950.93	1.13	0	-21366	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	1004	223.64	2.23	12	0.34	22.00	2211.00	8050	20230718	-38.88	4000	20231006	23.00	6860	-28.28	20240118	4345	13.23	20240102	6890	-28.59	20230724	4000	23.00	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
46	20240724	120954	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	-50	5	-1.00	267973310	54054	44.05	4950	4995	4940	6480	3495	4990	4957.51	1.13	0	-14837	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	1009	224.55	2.23	12	0.26	22.00	2211.00	8050	20230718	-38.63	4000	20231006	23.50	6860	-27.99	20240118	4345	13.69	20240102	6890	-28.30	20230724	4000	23.50	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
47	20240724	110951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	-50	5	-1.00	240850155	48569	39.58	4950	4995	4940	6480	3495	4990	4958.93	1.13	0	-12329	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	1009	224.55	2.23	12	0.24	22.00	2211.00	8050	20230718	-38.63	4000	20231006	23.50	6860	-27.99	20240118	4345	13.69	20240102	6890	-28.30	20230724	4000	23.50	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
48	20240724	101018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4970	-20	5	-0.40	142216280	28659	23.35	4950	4995	4940	6480	3495	4990	4962.36	1.13	0	4099	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	1015	225.91	2.25	12	0.14	22.00	2211.00	8050	20230718	-38.26	4000	20231006	24.25	6860	-27.55	20240118	4345	14.38	20240102	6890	-27.87	20230724	4000	24.25	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
49	20240724	090943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4970	-20	5	-0.40	80976210	16343	13.32	4950	4990	4940	6480	3495	4990	4954.79	1.13	0	5221	5096	5042	4966	4912	4836	5070	4940	20	1490	100	3590	5	1	20415802	1015	225.91	2.25	12	0.08	22.00	2211.00	8050	20230718	-38.26	4000	20231006	24.25	6860	-27.55	20240118	4345	14.38	20240102	6890	-27.87	20230724	4000	24.25	20231006	4.65	N	218150	100	20 억		229780	N	N	26	N	00	N
50	20240723	160937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4990	95	2	1.94	601009975	121166	43.68	4890	5020	4890	6360	3430	4895	4960.20	0.92	0	41408	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1019	226.82	2.26	12	0.59	22.00	2211.00	8050	20230718	-38.01	4000	20231006	24.75	6860	-27.26	20240118	4345	14.84	20240102	6890	-27.58	20230724	4000	24.75	20231006	4.61	N	218150	100	20 억		188632	N	N	26	N	00	N
51	20240723	150959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4980	85	2	1.74	566719090	114270	41.19	4890	5020	4890	6360	3430	4895	4959.47	0.92	0	41349	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1017	226.36	2.25	12	0.56	22.00	2211.00	8050	20230718	-38.14	4000	20231006	24.50	6860	-27.41	20240118	4345	14.61	20240102	6890	-27.72	20230724	4000	24.50	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
52	20240723	140940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4950	55	2	1.12	497723285	100395	36.19	4890	5020	4890	6360	3430	4895	4957.65	0.92	0	34956	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1011	225.00	2.24	12	0.49	22.00	2211.00	8050	20230718	-38.51	4000	20231006	23.75	6860	-27.84	20240118	4345	13.92	20240102	6890	-28.16	20230724	4000	23.75	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
53	20240723	130937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4955	60	2	1.23	391969805	79183	28.54	4890	5000	4890	6360	3430	4895	4950.18	0.92	0	23959	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1012	225.23	2.24	12	0.39	22.00	2211.00	8050	20230718	-38.45	4000	20231006	23.88	6860	-27.77	20240118	4345	14.04	20240102	6890	-28.08	20230724	4000	23.88	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
54	20240723	120943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4975	80	2	1.63	339398760	68547	24.71	4890	5000	4890	6360	3430	4895	4951.33	0.92	0	17911	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1016	226.14	2.25	12	0.34	22.00	2211.00	8050	20230718	-38.20	4000	20231006	24.38	6860	-27.48	20240118	4345	14.50	20240102	6890	-27.79	20230724	4000	24.38	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
55	20240723	110942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4980	85	2	1.74	337106390	68086	24.54	4890	5000	4890	6360	3430	4895	4951.19	0.92	0	17956	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1017	226.36	2.25	12	0.33	22.00	2211.00	8050	20230718	-38.14	4000	20231006	24.50	6860	-27.41	20240118	4345	14.61	20240102	6890	-27.72	20230724	4000	24.50	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
56	20240723	100939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4955	60	2	1.23	279401200	56463	20.35	4890	5000	4890	6360	3430	4895	4948.40	0.92	0	22825	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1012	225.23	2.24	12	0.28	22.00	2211.00	8050	20230718	-38.45	4000	20231006	23.88	6860	-27.77	20240118	4345	14.04	20240102	6890	-28.08	20230724	4000	23.88	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
57	20240723	090949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4940	45	2	0.92	95049265	19340	6.97	4890	4970	4890	6360	3430	4895	4914.65	0.92	0	9741	5158	5026	4938	4806	4718	4982	4762	20	1465	100	3520	5	1	20415802	1009	224.55	2.23	12	0.09	22.00	2211.00	8050	20230718	-38.63	4000	20231006	23.50	6860	-27.99	20240118	4345	13.69	20240102	6890	-28.30	20230724	4000	23.50	20231006	4.61	N	218150	100	20 억		188632	N	N	233	N	00	N
58	20240722	160932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4895	-185	5	-3.64	1352619030	274211	312.44	5030	5070	4850	6600	3560	5080	4932.77	1.00	0	-14424	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	999	222.50	2.21	12	1.34	22.00	2211.00	8050	20230718	-39.19	4000	20231006	22.38	6860	-28.64	20240118	4345	12.66	20240102	6890	-28.96	20230724	4000	22.38	20231006	4.85	N	218150	100	20 억		203142	N	N	233	N	00	N
59	20240722	150941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4915	-165	5	-3.25	1301769000	263832	300.62	5030	5070	4850	6600	3560	5080	4934.08	1.00	0	-17930	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	1003	223.41	2.22	12	1.29	22.00	2211.00	8050	20230718	-38.94	4000	20231006	22.88	6860	-28.35	20240118	4345	13.12	20240102	6890	-28.66	20230724	4000	22.88	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
60	20240722	140948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4890	-190	5	-3.74	1205535180	244165	278.21	5030	5070	4850	6600	3560	5080	4937.38	1.00	0	-22052	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	998	222.27	2.21	12	1.20	22.00	2211.00	8050	20230718	-39.25	4000	20231006	22.25	6860	-28.72	20240118	4345	12.54	20240102	6890	-29.03	20230724	4000	22.25	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
61	20240722	130943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4885	-195	5	-3.84	1146662085	232111	264.47	5030	5070	4850	6600	3560	5080	4940.15	1.00	0	-25407	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	997	222.05	2.21	12	1.14	22.00	2211.00	8050	20230718	-39.32	4000	20231006	22.12	6860	-28.79	20240118	4345	12.43	20240102	6890	-29.10	20230724	4000	22.12	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
62	20240722	120940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4880	-200	5	-3.94	1052751520	212911	242.60	5030	5070	4850	6600	3560	5080	4944.56	1.00	0	-26228	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	996	221.82	2.21	12	1.04	22.00	2211.00	8050	20230718	-39.38	4000	20231006	22.00	6860	-28.86	20240118	4345	12.31	20240102	6890	-29.17	20230724	4000	22.00	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
63	20240722	110939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4885	-195	5	-3.84	886061860	178762	203.69	5030	5070	4850	6600	3560	5080	4956.66	1.00	0	-23829	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	997	222.05	2.21	12	0.88	22.00	2211.00	8050	20230718	-39.32	4000	20231006	22.12	6860	-28.79	20240118	4345	12.43	20240102	6890	-29.10	20230724	4000	22.12	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
64	20240722	100940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4930	-150	5	-2.95	616165575	123649	140.89	5030	5070	4910	6600	3560	5080	4983.18	1.00	0	-10682	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	5	1	20415802	1006	224.09	2.23	12	0.61	22.00	2211.00	8050	20230718	-38.76	4000	20231006	23.25	6860	-28.13	20240118	4345	13.46	20240102	6890	-28.45	20230724	4000	23.25	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
65	20240722	090943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5050	-30	5	-0.59	48810800	9700	11.05	5030	5070	5010	6600	3560	5080	5032.04	1.00	0	3303	5180	5130	5090	5040	5000	5125	5035	20	1520	100	3650	10	1	20415802	1031	229.55	2.28	12	0.05	22.00	2211.00	8050	20230718	-37.27	4000	20231006	26.25	6860	-26.38	20240118	4345	16.23	20240102	6890	-26.71	20230724	4000	26.25	20231006	4.85	N	218150	100	20 억		203142	N	N	35	N	00	N
66	20240719	160915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5080	-40	5	-0.78	441505100	86853	56.65	5080	5140	5050	6650	3590	5120	5083.36	0.99	0	1262	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1037	230.91	2.30	12	0.43	22.00	2211.00	8050	20230718	-36.89	4000	20231006	27.00	6860	-25.95	20240118	4345	16.92	20240102	7550	-32.72	20230720	4000	27.00	20231006	4.96	N	218150	100	20 억		201848	N	N	35	N	00	N
67	20240719	150926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5080	-40	5	-0.78	420881370	82792	54.00	5080	5140	5050	6650	3590	5120	5083.60	0.99	0	1266	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1037	230.91	2.30	12	0.41	22.00	2211.00	8050	20230718	-36.89	4000	20231006	27.00	6860	-25.95	20240118	4345	16.92	20240102	7550	-32.72	20230720	4000	27.00	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
68	20240719	140927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5080	-40	5	-0.78	375342130	73807	48.14	5080	5140	5050	6650	3590	5120	5085.45	0.99	0	263	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1037	230.91	2.30	12	0.36	22.00	2211.00	8050	20230718	-36.89	4000	20231006	27.00	6860	-25.95	20240118	4345	16.92	20240102	7550	-32.72	20230720	4000	27.00	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
69	20240719	130918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5060	-60	5	-1.17	330703330	64998	42.39	5080	5140	5050	6650	3590	5120	5087.90	0.99	0	-1029	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1033	230.00	2.29	12	0.32	22.00	2211.00	8050	20230718	-37.14	4000	20231006	26.50	6860	-26.24	20240118	4345	16.46	20240102	7550	-32.98	20230720	4000	26.50	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
70	20240719	120919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5070	-50	5	-0.98	278852750	54780	35.73	5080	5140	5050	6650	3590	5120	5090.41	0.99	0	662	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1035	230.45	2.29	12	0.27	22.00	2211.00	8050	20230718	-37.02	4000	20231006	26.75	6860	-26.09	20240118	4345	16.69	20240102	7550	-32.85	20230720	4000	26.75	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
71	20240719	110928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	0	3	0.00	242025920	47539	31.01	5080	5140	5050	6650	3590	5120	5091.10	0.99	0	968	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1045	232.73	2.32	12	0.23	22.00	2211.00	8050	20230718	-36.40	4000	20231006	28.00	6860	-25.36	20240118	4345	17.84	20240102	7550	-32.19	20230720	4000	28.00	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
72	20240719	100855	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5100	-20	5	-0.39	170052040	33464	21.83	5080	5130	5050	6650	3590	5120	5081.64	0.99	0	3406	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1041	231.82	2.31	12	0.16	22.00	2211.00	8050	20230718	-36.65	4000	20231006	27.50	6860	-25.66	20240118	4345	17.38	20240102	7550	-32.45	20230720	4000	27.50	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
73	20240719	090932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	0	3	0.00	25454620	4994	3.26	5080	5130	5080	6650	3590	5120	5097.04	0.99	0	1262	5333	5226	5143	5036	4953	5185	4995	20	1530	100	3680	10	1	20415802	1045	232.73	2.32	12	0.02	22.00	2211.00	8050	20230718	-36.40	4000	20231006	28.00	6860	-25.36	20240118	4345	17.84	20240102	7550	-32.19	20230720	4000	28.00	20231006	4.96	N	218150	100	20 억		201848	N	N	95	N	00	N
74	20240718	160909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	-100	5	-1.92	780287240	152440	154.35	5150	5250	5060	6780	3660	5220	5118.65	0.98	0	1299	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1045	232.73	2.32	12	0.75	22.00	2211.00	8050	20230718	-36.40	4000	20231006	28.00	6860	-25.36	20240118	4345	17.84	20240102	8050	-36.40	20230718	4000	28.00	20231006	4.99	N	218150	100	20 억		199454	N	N	95	N	00	N
75	20240718	150919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	-100	5	-1.92	724424980	141515	143.28	5150	5250	5060	6780	3660	5220	5119.07	0.98	0	-86	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1045	232.73	2.32	12	0.69	22.00	2211.00	8050	20230718	-36.40	4000	20231006	28.00	6860	-25.36	20240118	4345	17.84	20240102	8050	-36.40	20230718	4000	28.00	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
76	20240718	140911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	-110	5	-2.11	584265510	114025	115.45	5150	5250	5060	6780	3660	5220	5124.01	0.98	0	-1222	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1043	232.27	2.31	12	0.56	22.00	2211.00	8050	20230718	-36.52	4000	20231006	27.75	6860	-25.51	20240118	4345	17.61	20240102	8050	-36.52	20230718	4000	27.75	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
77	20240718	130913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5140	-80	5	-1.53	454386140	88620	89.73	5150	5250	5060	6780	3660	5220	5127.35	0.98	0	-1506	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1049	233.64	2.32	12	0.43	22.00	2211.00	8050	20230718	-36.15	4000	20231006	28.50	6860	-25.07	20240118	4345	18.30	20240102	8050	-36.15	20230718	4000	28.50	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
78	20240718	120913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	-100	5	-1.92	431223770	84104	85.16	5150	5250	5060	6780	3660	5220	5127.27	0.98	0	-1718	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1045	232.73	2.32	12	0.41	22.00	2211.00	8050	20230718	-36.40	4000	20231006	28.00	6860	-25.36	20240118	4345	17.84	20240102	8050	-36.40	20230718	4000	28.00	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
79	20240718	110920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5140	-80	5	-1.53	378865690	73891	74.81	5150	5250	5060	6780	3660	5220	5127.36	0.98	0	-2948	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1049	233.64	2.32	12	0.36	22.00	2211.00	8050	20230718	-36.15	4000	20231006	28.50	6860	-25.07	20240118	4345	18.30	20240102	8050	-36.15	20230718	4000	28.50	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
80	20240718	100921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	-110	5	-2.11	304808620	59541	60.29	5150	5250	5060	6780	3660	5220	5119.31	0.98	0	-342	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1043	232.27	2.31	12	0.29	22.00	2211.00	8050	20230718	-36.52	4000	20231006	27.75	6860	-25.51	20240118	4345	17.61	20240102	8050	-36.52	20230718	4000	27.75	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
81	20240718	090919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	-110	5	-2.11	119443860	23241	23.53	5150	5250	5090	6780	3660	5220	5139.36	0.98	0	-7332	5353	5286	5253	5186	5153	5270	5170	20	1560	100	3750	10	1	20415802	1043	232.27	2.31	12	0.11	22.00	2211.00	8050	20230718	-36.52	4000	20231006	27.75	6860	-25.51	20240118	4345	17.61	20240102	8050	-36.52	20230718	4000	27.75	20231006	4.99	N	218150	100	20 억		199454	N	N	20	N	00	N
82	20240717	160958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5220	-40	5	-0.76	504528570	96177	103.50	5260	5320	5220	6830	3690	5260	5245.95	1.02	0	-9774	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1066	237.27	2.36	12	0.47	22.00	2211.00	8050	20230718	-35.16	4000	20231006	30.50	6860	-23.91	20240118	4345	20.14	20240102	8050	-35.16	20230718	4000	30.50	20231006	4.97	N	218150	100	20 억		208981	N	N	20	N	00	N
83	20240717	151004	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5240	-20	5	-0.38	328679110	62499	67.25	5260	5320	5230	6830	3690	5260	5258.95	1.02	0	-9034	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1070	238.18	2.37	12	0.31	22.00	2211.00	8050	20230718	-34.91	4000	20231006	31.00	6860	-23.62	20240118	4345	20.60	20240102	8050	-34.91	20230718	4000	31.00	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
84	20240717	141001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	0	3	0.00	237244490	45044	48.47	5260	5320	5250	6830	3690	5260	5266.95	1.02	0	2326	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1074	239.09	2.38	12	0.22	22.00	2211.00	8050	20230718	-34.66	4000	20231006	31.50	6860	-23.32	20240118	4345	21.06	20240102	8050	-34.66	20230718	4000	31.50	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
85	20240717	130959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	181809350	34516	37.14	5260	5320	5250	6830	3690	5260	5267.39	1.02	0	3183	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1076	239.55	2.38	12	0.17	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
86	20240717	121001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	0	3	0.00	164741380	31273	33.65	5260	5320	5250	6830	3690	5260	5267.85	1.02	0	2976	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1074	239.09	2.38	12	0.15	22.00	2211.00	8050	20230718	-34.66	4000	20231006	31.50	6860	-23.32	20240118	4345	21.06	20240102	8050	-34.66	20230718	4000	31.50	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
87	20240717	111001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	143744390	27277	29.35	5260	5320	5250	6830	3690	5260	5269.80	1.02	0	2976	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1076	239.55	2.38	12	0.13	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
88	20240717	101001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5280	20	2	0.38	108536600	20588	22.15	5260	5320	5250	6830	3690	5260	5271.84	1.02	0	2794	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1078	240.00	2.39	12	0.10	22.00	2211.00	8050	20230718	-34.41	4000	20231006	32.00	6860	-23.03	20240118	4345	21.52	20240102	8050	-34.41	20230718	4000	32.00	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
89	20240717	090810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	10	2	0.19	17668020	3347	3.60	5260	5320	5260	6830	3690	5260	5278.76	1.02	0	-346	5353	5306	5263	5216	5173	5330	5240	20	1570	100	3780	10	1	20415802	1076	239.55	2.38	12	0.02	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	4.97	N	218150	100	20 억		208981	N	N	57	N	00	N
90	20240716	161002	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	-40	5	-0.75	483274320	91968	86.21	5250	5310	5220	6890	3710	5300	5254.80	1.03	0	-317	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1074	239.09	2.38	12	0.45	22.00	2211.00	8050	20230718	-34.66	4000	20231006	31.50	6860	-23.32	20240118	4345	21.06	20240102	8050	-34.66	20230718	4000	31.50	20231006	4.99	N	218150	100	20 억		209298	N	N	57	N	00	N
91	20240716	151013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	-50	5	-0.94	450527460	85751	80.39	5250	5310	5220	6890	3710	5300	5253.90	1.03	0	-305	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1072	238.64	2.37	12	0.42	22.00	2211.00	8050	20230718	-34.78	4000	20231006	31.25	6860	-23.47	20240118	4345	20.83	20240102	8050	-34.78	20230718	4000	31.25	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
92	20240716	141009	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5290	-10	5	-0.19	399627960	76063	71.30	5250	5310	5220	6890	3710	5300	5253.91	1.03	0	-305	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1080	240.45	2.39	12	0.37	22.00	2211.00	8050	20230718	-34.29	4000	20231006	32.25	6860	-22.89	20240118	4345	21.75	20240102	8050	-34.29	20230718	4000	32.25	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
93	20240716	131008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5290	-10	5	-0.19	373619180	71124	66.67	5250	5310	5220	6890	3710	5300	5253.07	1.03	0	-305	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1080	240.45	2.39	12	0.35	22.00	2211.00	8050	20230718	-34.29	4000	20231006	32.25	6860	-22.89	20240118	4345	21.75	20240102	8050	-34.29	20230718	4000	32.25	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
94	20240716	121006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5290	-10	5	-0.19	328984930	62681	58.76	5250	5300	5220	6890	3710	5300	5248.56	1.03	0	-123	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1080	240.45	2.39	12	0.31	22.00	2211.00	8050	20230718	-34.29	4000	20231006	32.25	6860	-22.89	20240118	4345	21.75	20240102	8050	-34.29	20230718	4000	32.25	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
95	20240716	111007	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	-50	5	-0.94	291827930	55627	52.15	5250	5300	5220	6890	3710	5300	5246.16	1.03	0	-1798	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1072	238.64	2.37	12	0.27	22.00	2211.00	8050	20230718	-34.78	4000	20231006	31.25	6860	-23.47	20240118	4345	20.83	20240102	8050	-34.78	20230718	4000	31.25	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
96	20240716	101008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5240	-60	5	-1.13	214661880	40921	38.36	5250	5300	5220	6890	3710	5300	5245.76	1.03	0	-3953	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1070	238.18	2.37	12	0.20	22.00	2211.00	8050	20230718	-34.91	4000	20231006	31.00	6860	-23.62	20240118	4345	20.60	20240102	8050	-34.91	20230718	4000	31.00	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
97	20240716	091006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	-40	5	-0.75	44073790	8399	7.87	5250	5300	5230	6890	3710	5300	5247.50	1.03	0	2547	5406	5352	5306	5252	5206	5330	5230	20	1590	100	3810	10	1	20415802	1074	239.09	2.38	12	0.04	22.00	2211.00	8050	20230718	-34.66	4000	20231006	31.50	6860	-23.32	20240118	4345	21.06	20240102	8050	-34.66	20230718	4000	31.50	20231006	4.99	N	218150	100	20 억		209298	N	N	33	N	00	N
98	20240715	160951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-40	5	-0.75	550975850	103965	93.00	5310	5360	5260	6940	3740	5340	5299.63	0.99	0	6162	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1082	240.91	2.40	12	0.51	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.08	N	218150	100	20 억		202430	N	N	33	N	00	N
99	20240715	150959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-40	5	-0.75	520515790	98218	87.86	5310	5360	5260	6940	3740	5340	5299.60	0.99	0	5723	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1082	240.91	2.40	12	0.48	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
100	20240715	140956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-40	5	-0.75	445152920	84008	75.15	5310	5360	5260	6940	3740	5340	5298.93	0.99	0	4180	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1082	240.91	2.40	12	0.41	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
101	20240715	130958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5310	-30	5	-0.56	405858470	76592	68.51	5310	5360	5260	6940	3740	5340	5298.97	0.99	0	3025	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1084	241.36	2.40	12	0.38	22.00	2211.00	8050	20230718	-34.04	4000	20231006	32.75	6860	-22.59	20240118	4345	22.21	20240102	8050	-34.04	20230718	4000	32.75	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
102	20240715	120956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-40	5	-0.75	253411780	47908	42.85	5310	5330	5260	6940	3740	5340	5289.55	0.99	0	-328	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1082	240.91	2.40	12	0.23	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
103	20240715	110956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	-70	5	-1.31	214055670	40458	36.19	5310	5330	5260	6940	3740	5340	5290.81	0.99	0	760	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1076	239.55	2.38	12	0.20	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
104	20240715	100956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5290	-50	5	-0.94	139001220	26245	23.48	5310	5330	5280	6940	3740	5340	5296.29	0.99	0	1528	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1080	240.45	2.39	12	0.13	22.00	2211.00	8050	20230718	-34.29	4000	20231006	32.25	6860	-22.89	20240118	4345	21.75	20240102	8050	-34.29	20230718	4000	32.25	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
105	20240715	090958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5310	-30	5	-0.56	49020080	9246	8.27	5310	5330	5290	6940	3740	5340	5301.76	0.99	0	-539	5466	5402	5366	5302	5266	5385	5285	20	1600	100	3840	10	1	20415802	1084	241.36	2.40	12	0.05	22.00	2211.00	8050	20230718	-34.04	4000	20231006	32.75	6860	-22.59	20240118	4345	22.21	20240102	8050	-34.04	20230718	4000	32.75	20231006	5.08	N	218150	100	20 억		202430	N	N	68	N	00	N
106	20240712	160949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5340	-40	5	-0.74	573168510	106789	50.55	5400	5430	5330	6990	3770	5380	5367.28	1.01	0	-3942	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1090	242.73	2.42	12	0.52	22.00	2211.00	8050	20230718	-33.66	4000	20231006	33.50	6860	-22.16	20240118	4345	22.90	20240102	8050	-33.66	20230718	4000	33.50	20231006	5.06	N	218150	100	20 억		206272	N	N	68	N	00	N
107	20240712	150955	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5360	-20	5	-0.37	540081050	100602	47.62	5400	5430	5330	6990	3770	5380	5368.47	1.01	0	-3258	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1094	243.64	2.42	12	0.49	22.00	2211.00	8050	20230718	-33.42	4000	20231006	34.00	6860	-21.87	20240118	4345	23.36	20240102	8050	-33.42	20230718	4000	34.00	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
108	20240712	140959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	-50	5	-0.93	479791190	89307	42.27	5400	5430	5330	6990	3770	5380	5372.36	1.01	0	-1477	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1088	242.27	2.41	12	0.44	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
109	20240712	130952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5370	-10	5	-0.19	402704500	74881	35.45	5400	5430	5330	6990	3770	5380	5377.92	1.01	0	-595	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1096	244.09	2.43	12	0.37	22.00	2211.00	8050	20230718	-33.29	4000	20231006	34.25	6860	-21.72	20240118	4345	23.59	20240102	8050	-33.29	20230718	4000	34.25	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
110	20240712	120954	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5350	-30	5	-0.56	361458730	67153	31.79	5400	5430	5330	6990	3770	5380	5382.62	1.01	0	427	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1092	243.18	2.42	12	0.33	22.00	2211.00	8050	20230718	-33.54	4000	20231006	33.75	6860	-22.01	20240118	4345	23.13	20240102	8050	-33.54	20230718	4000	33.75	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
111	20240712	110951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5370	-10	5	-0.19	291754240	54141	25.63	5400	5430	5360	6990	3770	5380	5388.82	1.01	0	1816	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1096	244.09	2.43	12	0.27	22.00	2211.00	8050	20230718	-33.29	4000	20231006	34.25	6860	-21.72	20240118	4345	23.59	20240102	8050	-33.29	20230718	4000	34.25	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
112	20240712	100952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5370	-10	5	-0.19	218787010	40596	19.22	5400	5430	5360	6990	3770	5380	5389.42	1.01	0	-1468	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1096	244.09	2.43	12	0.20	22.00	2211.00	8050	20230718	-33.29	4000	20231006	34.25	6860	-21.72	20240118	4345	23.59	20240102	8050	-33.29	20230718	4000	34.25	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
113	20240712	090950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5360	-20	5	-0.37	67394620	12538	5.93	5400	5400	5360	6990	3770	5380	5375.15	1.01	0	-1087	5560	5470	5340	5250	5120	5515	5295	20	1610	100	3870	10	1	20415802	1094	243.64	2.42	12	0.06	22.00	2211.00	8050	20230718	-33.42	4000	20231006	34.00	6860	-21.87	20240118	4345	23.36	20240102	8050	-33.42	20230718	4000	34.00	20231006	5.06	N	218150	100	20 억		206272	N	N	0	N	00	N
114	20240711	160945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5380	80	2	1.51	1036436970	194186	186.95	5290	5430	5210	6890	3710	5300	5337.28	0.96	0	9119	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1098	244.55	2.43	12	0.95	22.00	2211.00	8050	20230718	-33.17	4000	20231006	34.50	6860	-21.57	20240118	4345	23.82	20240102	8050	-33.17	20230718	4000	34.50	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
115	20240711	150952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5370	70	2	1.32	995628310	186594	179.64	5290	5430	5210	6890	3710	5300	5335.80	0.96	0	7109	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1096	244.09	2.43	12	0.91	22.00	2211.00	8050	20230718	-33.29	4000	20231006	34.25	6860	-21.72	20240118	4345	23.59	20240102	8050	-33.29	20230718	4000	34.25	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
116	20240711	140952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5370	70	2	1.32	892015170	167332	161.10	5290	5430	5210	6890	3710	5300	5330.81	0.96	0	4919	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1096	244.09	2.43	12	0.82	22.00	2211.00	8050	20230718	-33.29	4000	20231006	34.25	6860	-21.72	20240118	4345	23.59	20240102	8050	-33.29	20230718	4000	34.25	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
117	20240711	130950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5380	80	2	1.51	750893730	141105	135.85	5290	5430	5210	6890	3710	5300	5321.52	0.96	0	-185	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1098	244.55	2.43	12	0.69	22.00	2211.00	8050	20230718	-33.17	4000	20231006	34.50	6860	-21.57	20240118	4345	23.82	20240102	8050	-33.17	20230718	4000	34.50	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
118	20240711	120950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	30	2	0.57	569206640	107309	103.31	5290	5430	5210	6890	3710	5300	5304.37	0.96	0	-98	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1088	242.27	2.41	12	0.53	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
119	20240711	110946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5230	-70	5	-1.32	258419670	49130	47.30	5290	5340	5210	6890	3710	5300	5259.92	0.96	0	-1699	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1068	237.73	2.37	12	0.24	22.00	2211.00	8050	20230718	-35.03	4000	20231006	30.75	6860	-23.76	20240118	4345	20.37	20240102	8050	-35.03	20230718	4000	30.75	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
120	20240711	100948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5280	-20	5	-0.38	158801110	30104	28.98	5290	5340	5220	6890	3710	5300	5275.08	0.96	0	-1057	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1078	240.00	2.39	12	0.15	22.00	2211.00	8050	20230718	-34.41	4000	20231006	32.00	6860	-23.03	20240118	4345	21.52	20240102	8050	-34.41	20230718	4000	32.00	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
121	20240711	090946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5340	40	2	0.75	28345780	5348	5.15	5290	5340	5270	6890	3710	5300	5300.26	0.96	0	1332	5413	5356	5283	5226	5153	5365	5235	20	1590	100	3810	10	1	20415802	1090	242.73	2.42	12	0.03	22.00	2211.00	8050	20230718	-33.66	4000	20231006	33.50	6860	-22.16	20240118	4345	22.90	20240102	8050	-33.66	20230718	4000	33.50	20231006	5.03	N	218150	100	20 억		196849	N	N	20	N	00	N
122	20240710	160942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-50	5	-0.93	530686510	100560	70.01	5300	5340	5210	6950	3750	5350	5277.28	0.99	0	-4986	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1082	240.91	2.40	12	0.49	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.07	N	218150	100	20 억		201856	N	N	20	N	00	N
123	20240710	150945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	-80	5	-1.50	478764650	90756	63.18	5300	5340	5210	6950	3750	5350	5275.29	0.99	0	-3826	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1076	239.55	2.38	12	0.44	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
124	20240710	140945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-50	5	-0.93	447371920	84809	59.04	5300	5340	5210	6950	3750	5350	5275.04	0.99	0	-3165	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1082	240.91	2.40	12	0.42	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
125	20240710	130945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5310	-40	5	-0.75	427331230	81016	56.40	5300	5340	5210	6950	3750	5350	5274.64	0.99	0	-3197	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1084	241.36	2.40	12	0.40	22.00	2211.00	8050	20230718	-34.04	4000	20231006	32.75	6860	-22.59	20240118	4345	22.21	20240102	8050	-34.04	20230718	4000	32.75	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
126	20240710	120943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5320	-30	5	-0.56	419216360	79486	55.34	5300	5340	5210	6950	3750	5350	5274.08	0.99	0	-3186	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1086	241.82	2.41	12	0.39	22.00	2211.00	8050	20230718	-33.91	4000	20231006	33.00	6860	-22.45	20240118	4345	22.44	20240102	8050	-33.91	20230718	4000	33.00	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
127	20240710	110945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5320	-30	5	-0.56	355547720	67478	46.98	5300	5340	5210	6950	3750	5350	5269.08	0.99	0	3596	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1086	241.82	2.41	12	0.33	22.00	2211.00	8050	20230718	-33.91	4000	20231006	33.00	6860	-22.45	20240118	4345	22.44	20240102	8050	-33.91	20230718	4000	33.00	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
128	20240710	100940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	-20	5	-0.37	311889790	59249	41.25	5300	5340	5210	6950	3750	5350	5264.04	0.99	0	1814	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1088	242.27	2.41	12	0.29	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
129	20240710	090946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5280	-70	5	-1.31	46637000	8813	6.14	5300	5340	5270	6950	3750	5350	5291.78	0.99	0	-795	5503	5426	5353	5276	5203	5465	5315	20	1600	100	3850	10	1	20415802	1078	240.00	2.39	12	0.04	22.00	2211.00	8050	20230718	-34.41	4000	20231006	32.00	6860	-23.03	20240118	4345	21.52	20240102	8050	-34.41	20230718	4000	32.00	20231006	5.07	N	218150	100	20 억		201856	N	N	0	N	00	N
130	20240709	160939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5350	30	2	0.56	762774350	142493	67.58	5330	5430	5280	6910	3730	5320	5353.12	1.09	0	-21714	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1092	243.18	2.42	12	0.70	22.00	2211.00	8050	20230718	-33.54	4000	20231006	33.75	6860	-22.01	20240118	4345	23.13	20240102	8050	-33.54	20230718	4000	33.75	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
131	20240709	150944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5320	0	3	0.00	723790000	135150	64.10	5330	5430	5280	6910	3730	5320	5355.51	1.09	0	-22239	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1086	241.82	2.41	12	0.66	22.00	2211.00	8050	20230718	-33.91	4000	20231006	33.00	6860	-22.45	20240118	4345	22.44	20240102	8050	-33.91	20230718	4000	33.00	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
132	20240709	140944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5350	30	2	0.56	639126590	119248	56.56	5330	5430	5280	6910	3730	5320	5359.71	1.09	0	-20217	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1092	243.18	2.42	12	0.58	22.00	2211.00	8050	20230718	-33.54	4000	20231006	33.75	6860	-22.01	20240118	4345	23.13	20240102	8050	-33.54	20230718	4000	33.75	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
133	20240709	130947	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5340	20	2	0.38	578881920	107970	51.21	5330	5430	5280	6910	3730	5320	5361.59	1.09	0	-15700	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1090	242.73	2.42	12	0.53	22.00	2211.00	8050	20230718	-33.66	4000	20231006	33.50	6860	-22.16	20240118	4345	22.90	20240102	8050	-33.66	20230718	4000	33.50	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
134	20240709	120948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5380	60	2	1.13	527991750	98490	46.71	5330	5430	5280	6910	3730	5320	5360.96	1.09	0	-13747	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1098	244.55	2.43	12	0.48	22.00	2211.00	8050	20230718	-33.17	4000	20231006	34.50	6860	-21.57	20240118	4345	23.82	20240102	8050	-33.17	20230718	4000	34.50	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
135	20240709	110949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5360	40	2	0.75	509769550	95101	45.11	5330	5430	5280	6910	3730	5320	5360.39	1.09	0	-13351	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1094	243.64	2.42	12	0.47	22.00	2211.00	8050	20230718	-33.42	4000	20231006	34.00	6860	-21.87	20240118	4345	23.36	20240102	8050	-33.42	20230718	4000	34.00	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
136	20240709	100945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5370	50	2	0.94	236495690	44415	21.07	5330	5380	5280	6910	3730	5320	5324.70	1.09	0	-12466	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1096	244.09	2.43	12	0.22	22.00	2211.00	8050	20230718	-33.29	4000	20231006	34.25	6860	-21.72	20240118	4345	23.59	20240102	8050	-33.29	20230718	4000	34.25	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
137	20240709	090942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5300	-20	5	-0.38	75941880	14313	6.79	5330	5330	5280	6910	3730	5320	5305.58	1.09	0	-6424	5520	5420	5320	5220	5120	5470	5270	20	1590	100	3830	10	1	20415802	1082	240.91	2.40	12	0.07	22.00	2211.00	8050	20230718	-34.16	4000	20231006	32.50	6860	-22.74	20240118	4345	21.98	20240102	8050	-34.16	20230718	4000	32.50	20231006	5.13	N	218150	100	20 억		223337	N	N	6	N	00	N
138	20240708	160936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5320	100	2	1.92	1115994460	208667	178.49	5220	5420	5220	6780	3660	5220	5348.40	0.82	0	55321	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1086	241.82	2.41	12	1.02	22.00	2211.00	8050	20230718	-33.91	4000	20231006	33.00	6860	-22.45	20240118	4345	22.44	20240102	8050	-33.91	20230718	4000	33.00	20231006	5.25	N	218150	100	20 억		168202	N	N	6	N	00	N
139	20240708	150938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5340	120	2	2.30	1048551760	196005	167.66	5220	5420	5220	6780	3660	5220	5349.82	0.82	0	52579	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1090	242.73	2.42	12	0.96	22.00	2211.00	8050	20230718	-33.66	4000	20231006	33.50	6860	-22.16	20240118	4345	22.90	20240102	8050	-33.66	20230718	4000	33.50	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
140	20240708	140941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	110	2	2.11	989235630	184899	158.16	5220	5420	5220	6780	3660	5220	5350.35	0.82	0	52409	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1088	242.27	2.41	12	0.91	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
141	20240708	130936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5320	100	2	1.92	947791410	177128	151.52	5220	5420	5220	6780	3660	5220	5351.11	0.82	0	51990	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1086	241.82	2.41	12	0.87	22.00	2211.00	8050	20230718	-33.91	4000	20231006	33.00	6860	-22.45	20240118	4345	22.44	20240102	8050	-33.91	20230718	4000	33.00	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
142	20240708	120938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5320	100	2	1.92	894287400	167064	142.91	5220	5420	5220	6780	3660	5220	5353.20	0.82	0	51174	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1086	241.82	2.41	12	0.82	22.00	2211.00	8050	20230718	-33.91	4000	20231006	33.00	6860	-22.45	20240118	4345	22.44	20240102	8050	-33.91	20230718	4000	33.00	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
143	20240708	110935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	110	2	2.11	833421650	155626	133.12	5220	5420	5220	6780	3660	5220	5355.55	0.82	0	51005	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1088	242.27	2.41	12	0.76	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
144	20240708	100936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5360	140	2	2.68	658114220	122740	104.99	5220	5420	5220	6780	3660	5220	5362.20	0.82	0	43597	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1094	243.64	2.42	12	0.60	22.00	2211.00	8050	20230718	-33.42	4000	20231006	34.00	6860	-21.87	20240118	4345	23.36	20240102	8050	-33.42	20230718	4000	34.00	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
145	20240708	090935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	110	2	2.11	134727540	25484	21.80	5220	5350	5220	6780	3660	5220	5287.55	0.82	0	9896	5326	5272	5226	5172	5126	5300	5200	20	1560	100	3750	10	1	20415802	1088	242.27	2.41	12	0.12	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.25	N	218150	100	20 억		168202	N	N	505	N	00	N
146	20240705	160931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5220	-30	5	-0.57	608457960	116135	33.53	5210	5280	5180	6820	3680	5250	5239.27	0.80	0	5178	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1066	237.27	2.36	12	0.57	22.00	2211.00	8050	20230718	-35.16	4000	20231006	30.50	6860	-23.91	20240118	4345	20.14	20240102	8050	-35.16	20230718	4000	30.50	20231006	5.24	N	218150	100	20 억		162964	N	N	505	N	00	N
147	20240705	150935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5220	-30	5	-0.57	567612670	108311	31.27	5210	5280	5180	6820	3680	5250	5240.58	0.80	0	3109	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1066	237.27	2.36	12	0.53	22.00	2211.00	8050	20230718	-35.16	4000	20231006	30.50	6860	-23.91	20240118	4345	20.14	20240102	8050	-35.16	20230718	4000	30.50	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
148	20240705	140936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	10	2	0.19	434239600	82904	23.94	5210	5280	5180	6820	3680	5250	5237.86	0.80	0	2384	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1074	239.09	2.38	12	0.41	22.00	2211.00	8050	20230718	-34.66	4000	20231006	31.50	6860	-23.32	20240118	4345	21.06	20240102	8050	-34.66	20230718	4000	31.50	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
149	20240705	130934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	0	3	0.00	356555440	68134	19.67	5210	5280	5180	6820	3680	5250	5233.15	0.80	0	5448	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1072	238.64	2.37	12	0.33	22.00	2211.00	8050	20230718	-34.78	4000	20231006	31.25	6860	-23.47	20240118	4345	20.83	20240102	8050	-34.78	20230718	4000	31.25	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
150	20240705	120934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5220	-30	5	-0.57	336945030	64393	18.59	5210	5280	5180	6820	3680	5250	5232.63	0.80	0	5671	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1066	237.27	2.36	12	0.32	22.00	2211.00	8050	20230718	-35.16	4000	20231006	30.50	6860	-23.91	20240118	4345	20.14	20240102	8050	-35.16	20230718	4000	30.50	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
151	20240705	110931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5240	-10	5	-0.19	206872180	39484	11.40	5210	5280	5180	6820	3680	5250	5239.39	0.80	0	5118	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1070	238.18	2.37	12	0.19	22.00	2211.00	8050	20230718	-34.91	4000	20231006	31.00	6860	-23.62	20240118	4345	20.60	20240102	8050	-34.91	20230718	4000	31.00	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
152	20240705	100931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	20	2	0.38	149041110	28460	8.22	5210	5280	5180	6820	3680	5250	5236.86	0.80	0	5860	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1076	239.55	2.38	12	0.14	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
153	20240705	090933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5210	-40	5	-0.76	56462570	10840	3.13	5210	5230	5180	6820	3680	5250	5208.72	0.80	0	2817	5610	5430	5270	5090	4930	5350	5010	20	1570	100	3780	10	1	20415802	1064	236.82	2.36	12	0.05	22.00	2211.00	8050	20230718	-35.28	4000	20231006	30.25	6860	-24.05	20240118	4345	19.91	20240102	8050	-35.28	20230718	4000	30.25	20231006	5.24	N	218150	100	20 억		162964	N	N	58	N	00	N
154	20240704	160928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	-170	5	-3.14	1797085050	342458	220.03	5390	5450	5110	7040	3800	5420	5247.60	0.90	0	-21153	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1072	238.64	2.37	12	1.68	22.00	2211.00	8050	20230718	-34.78	4000	20231006	31.25	6860	-23.47	20240118	4345	20.83	20240102	8050	-34.78	20230718	4000	31.25	20231006	5.42	N	218150	100	20 억		184194	N	N	58	N	00	N
155	20240704	150932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	-150	5	-2.77	1703456320	324639	208.58	5390	5450	5110	7040	3800	5420	5247.23	0.90	0	-18593	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1076	239.55	2.38	12	1.59	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
156	20240704	140930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	-150	5	-2.77	1596611700	304303	195.51	5390	5450	5110	7040	3800	5420	5246.78	0.90	0	-21104	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1076	239.55	2.38	12	1.49	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
157	20240704	130931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5260	-160	5	-2.95	1475125820	281186	180.66	5390	5450	5110	7040	3800	5420	5246.09	0.90	0	-31674	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1074	239.09	2.38	12	1.38	22.00	2211.00	8050	20230718	-34.66	4000	20231006	31.50	6860	-23.32	20240118	4345	21.06	20240102	8050	-34.66	20230718	4000	31.50	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
158	20240704	120930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5250	-170	5	-3.14	1445733090	275593	177.07	5390	5450	5110	7040	3800	5420	5245.90	0.90	0	-32944	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1072	238.64	2.37	12	1.35	22.00	2211.00	8050	20230718	-34.78	4000	20231006	31.25	6860	-23.47	20240118	4345	20.83	20240102	8050	-34.78	20230718	4000	31.25	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
159	20240704	110929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5270	-150	5	-2.77	1343812690	256197	164.60	5390	5450	5110	7040	3800	5420	5245.23	0.90	0	-35390	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1076	239.55	2.38	12	1.25	22.00	2211.00	8050	20230718	-34.53	4000	20231006	31.75	6860	-23.18	20240118	4345	21.29	20240102	8050	-34.53	20230718	4000	31.75	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
160	20240704	100929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5220	-200	5	-3.69	1050960020	200597	128.88	5390	5450	5110	7040	3800	5420	5239.16	0.90	0	-30176	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1066	237.27	2.36	12	0.98	22.00	2211.00	8050	20230718	-35.16	4000	20231006	30.50	6860	-23.91	20240118	4345	20.14	20240102	8050	-35.16	20230718	4000	30.50	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
161	20240704	090931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5380	-40	5	-0.74	69596870	12901	8.29	5390	5450	5380	7040	3800	5420	5394.69	0.90	0	567	5513	5466	5433	5386	5353	5450	5370	20	1620	100	3900	10	1	20415802	1098	244.55	2.43	12	0.06	22.00	2211.00	8050	20230718	-33.17	4000	20231006	34.50	6860	-21.57	20240118	4345	23.82	20240102	8050	-33.17	20230718	4000	34.50	20231006	5.42	N	218150	100	20 억		184194	N	N	325	N	00	N
162	20240703	160925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	-80	5	-1.45	826539130	152213	36.43	5460	5480	5400	7150	3850	5500	5430.15	0.93	0	-7216	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1107	246.36	2.45	12	0.75	22.00	2211.00	8050	20230718	-32.67	4000	20231006	35.50	6860	-20.99	20240118	4345	24.74	20240102	8050	-32.67	20230718	4000	35.50	20231006	5.37	N	218150	100	20 억		190402	N	N	325	N	00	N
163	20240703	150928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-70	5	-1.27	736307380	135575	32.45	5460	5480	5400	7150	3850	5500	5431.00	0.93	0	-7218	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1109	246.82	2.46	12	0.66	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
164	20240703	140928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-70	5	-1.27	618866340	113967	27.28	5460	5480	5400	7150	3850	5500	5430.22	0.93	0	-11709	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1109	246.82	2.46	12	0.56	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
165	20240703	130928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	-80	5	-1.45	516314990	95073	22.75	5460	5480	5400	7150	3850	5500	5430.72	0.93	0	-8031	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1107	246.36	2.45	12	0.47	22.00	2211.00	8050	20230718	-32.67	4000	20231006	35.50	6860	-20.99	20240118	4345	24.74	20240102	8050	-32.67	20230718	4000	35.50	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
166	20240703	120927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-70	5	-1.27	452209530	83264	19.93	5460	5480	5400	7150	3850	5500	5431.03	0.93	0	-6630	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1109	246.82	2.46	12	0.41	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
167	20240703	110929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5410	-90	5	-1.64	414883010	76394	18.28	5460	5480	5400	7150	3850	5500	5430.83	0.93	0	-7747	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1104	245.91	2.45	12	0.37	22.00	2211.00	8050	20230718	-32.80	4000	20231006	35.25	6860	-21.14	20240118	4345	24.51	20240102	8050	-32.80	20230718	4000	35.25	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
168	20240703	100930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-70	5	-1.27	285026540	52408	12.54	5460	5480	5410	7150	3850	5500	5438.61	0.93	0	-3201	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1109	246.82	2.46	12	0.26	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
169	20240703	090926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5450	-50	5	-0.91	82669530	15183	3.63	5460	5480	5410	7150	3850	5500	5444.87	0.93	0	2194	5726	5612	5466	5352	5206	5670	5410	20	1650	100	3960	10	1	20415802	1113	247.73	2.46	12	0.07	22.00	2211.00	8050	20230718	-32.30	4000	20231006	36.25	6860	-20.55	20240118	4345	25.43	20240102	8050	-32.30	20230718	4000	36.25	20231006	5.37	N	218150	100	20 억		190402	N	N	493	N	00	N
170	20240702	160924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5500	60	2	1.10	2255208630	414502	105.61	5440	5580	5320	7070	3810	5440	5440.75	0.86	0	16767	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1123	250.00	2.49	12	2.03	22.00	2211.00	8050	20230718	-31.68	4000	20231006	37.50	6860	-19.83	20240118	4345	26.58	20240102	8050	-31.68	20230718	4000	37.50	20231006	5.43	N	218150	100	20 억		174618	N	N	493	N	00	N
171	20240702	150925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5510	70	2	1.29	2149466450	395275	100.71	5440	5580	5320	7070	3810	5440	5437.90	0.86	0	13954	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1125	250.45	2.49	12	1.94	22.00	2211.00	8050	20230718	-31.55	4000	20231006	37.75	6860	-19.68	20240118	4345	26.81	20240102	8050	-31.55	20230718	4000	37.75	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
172	20240702	140926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-10	5	-0.18	1816216230	334586	85.25	5440	5580	5320	7070	3810	5440	5428.25	0.86	0	-13448	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1109	246.82	2.46	12	1.64	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
173	20240702	130926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5330	-110	5	-2.02	1426088730	262378	66.85	5440	5580	5330	7070	3810	5440	5435.25	0.86	0	-18724	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1088	242.27	2.41	12	1.29	22.00	2211.00	8050	20230718	-33.79	4000	20231006	33.25	6860	-22.30	20240118	4345	22.67	20240102	8050	-33.79	20230718	4000	33.25	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
174	20240702	120927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5410	-30	5	-0.55	1007127500	184231	46.94	5440	5580	5390	7070	3810	5440	5466.66	0.86	0	-181	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1104	245.91	2.45	12	0.90	22.00	2211.00	8050	20230718	-32.80	4000	20231006	35.25	6860	-21.14	20240118	4345	24.51	20240102	8050	-32.80	20230718	4000	35.25	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
175	20240702	110925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	-20	5	-0.37	891430020	162834	41.49	5440	5580	5400	7070	3810	5440	5474.47	0.86	0	8005	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1107	246.36	2.45	12	0.80	22.00	2211.00	8050	20230718	-32.67	4000	20231006	35.50	6860	-20.99	20240118	4345	24.74	20240102	8050	-32.67	20230718	4000	35.50	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
176	20240702	100925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	-20	5	-0.37	788366790	143799	36.64	5440	5580	5410	7070	3810	5440	5482.42	0.86	0	8210	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1107	246.36	2.45	12	0.70	22.00	2211.00	8050	20230718	-32.67	4000	20231006	35.50	6860	-20.99	20240118	4345	24.74	20240102	8050	-32.67	20230718	4000	35.50	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
177	20240702	090926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5470	30	2	0.55	55139710	10117	2.58	5440	5480	5410	7070	3810	5440	5450.20	0.86	0	82	5680	5560	5470	5350	5260	5515	5305	20	1630	100	3910	10	1	20415802	1117	248.64	2.47	12	0.05	22.00	2211.00	8050	20230718	-32.05	4000	20231006	36.75	6860	-20.26	20240118	4345	25.89	20240102	8050	-32.05	20230718	4000	36.75	20231006	5.43	N	218150	100	20 억		174618	N	N	171	N	00	N
178	20240701	160922	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5440	-200	5	-3.55	2118161010	388593	71.60	5590	5590	5380	7330	3950	5640	5450.86	1.16	0	-62679	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1111	247.27	2.46	12	1.90	22.00	2211.00	8050	20230718	-32.42	4000	20231006	36.00	6860	-20.70	20240118	4345	25.20	20240102	8050	-32.42	20230718	4000	36.00	20231006	5.42	N	218150	100	20 억		237297	N	N	171	N	00	N
179	20240701	150925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-210	5	-3.72	2014986420	369580	68.10	5590	5590	5380	7330	3950	5640	5452.10	1.16	0	-58273	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1109	246.82	2.46	12	1.81	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N
180	20240701	140923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5460	-180	5	-3.19	1841646410	337734	62.23	5590	5590	5380	7330	3950	5640	5452.95	1.16	0	-53469	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1115	248.18	2.47	12	1.65	22.00	2211.00	8050	20230718	-32.17	4000	20231006	36.50	6860	-20.41	20240118	4345	25.66	20240102	8050	-32.17	20230718	4000	36.50	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N
181	20240701	130923	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	-220	5	-3.90	1555845390	285106	52.53	5590	5590	5380	7330	3950	5640	5457.08	1.16	0	-33508	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1107	246.36	2.45	12	1.40	22.00	2211.00	8050	20230718	-32.67	4000	20231006	35.50	6860	-20.99	20240118	4345	24.74	20240102	8050	-32.67	20230718	4000	35.50	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N
182	20240701	120924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	-220	5	-3.90	1479120230	270938	49.92	5590	5590	5380	7330	3950	5640	5459.26	1.16	0	-29793	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1107	246.36	2.45	12	1.33	22.00	2211.00	8050	20230718	-32.67	4000	20231006	35.50	6860	-20.99	20240118	4345	24.74	20240102	8050	-32.67	20230718	4000	35.50	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N
183	20240701	110921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5430	-210	5	-3.72	1381004370	252830	46.58	5590	5590	5380	7330	3950	5640	5462.18	1.16	0	-23317	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1109	246.82	2.46	12	1.24	22.00	2211.00	8050	20230718	-32.55	4000	20231006	35.75	6860	-20.85	20240118	4345	24.97	20240102	8050	-32.55	20230718	4000	35.75	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N
184	20240701	100920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5440	-200	5	-3.55	1049437390	191560	35.30	5590	5590	5380	7330	3950	5640	5478.37	1.16	0	-22467	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1111	247.27	2.46	12	0.94	22.00	2211.00	8050	20230718	-32.42	4000	20231006	36.00	6860	-20.70	20240118	4345	25.20	20240102	8050	-32.42	20230718	4000	36.00	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N
185	20240701	090918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5570	-70	5	-1.24	237544660	42690	7.87	5590	5590	5540	7330	3950	5640	5564.41	1.16	0	3140	5820	5730	5600	5510	5380	5775	5555	20	1690	100	4060	10	1	20415802	1137	253.18	2.52	12	0.21	22.00	2211.00	8050	20230718	-30.81	4000	20231006	39.25	6860	-18.80	20240118	4345	28.19	20240102	8050	-30.81	20230718	4000	39.25	20231006	5.42	N	218150	100	20 억		237297	N	N	3	N	00	N