KissMeData/018120/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	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	-50	5	-0.31	12248210	757	35.89	16260	16260	16080	21100	11390	16260	16179.93	0.25	0	27	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1073	17.58	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.05	13180	20230726	22.99	16540	-2.00	20240723	14260	13.67	20240503	16550	-2.05	20230915	13390	21.06	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
3	20240731	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	-60	5	-0.37	10952330	677	32.10	16260	16260	16080	21100	11390	16260	16177.74	0.25	0	25	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1073	17.57	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.11	13180	20230726	22.91	16540	-2.06	20240723	14260	13.60	20240503	16550	-2.11	20230915	13390	20.99	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
4	20240731	140337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	-60	5	-0.37	9501570	587	27.83	16260	16260	16080	21100	11390	16260	16186.66	0.25	0	25	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1073	17.57	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.11	13180	20230726	22.91	16540	-2.06	20240723	14260	13.60	20240503	16550	-2.11	20230915	13390	20.99	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
5	20240731	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16120	-140	5	-0.86	7470550	461	21.86	16260	16260	16080	21100	11390	16260	16205.10	0.25	0	24	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1067	17.48	1.39	12	0.01	922.00	11560.00	16550	20230915	-2.60	13180	20230726	22.31	16540	-2.54	20240723	14260	13.04	20240503	16550	-2.60	20230915	13390	20.39	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
6	20240731	120337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16220	-40	5	-0.25	1753250	108	5.12	16260	16260	16080	21100	11390	16260	16233.80	0.25	0	24	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1074	17.59	1.40	12	0.00	922.00	11560.00	16550	20230915	-1.99	13180	20230726	23.07	16540	-1.93	20240723	14260	13.74	20240503	16550	-1.99	20230915	13390	21.14	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
7	20240731	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16240	-20	5	-0.12	1380180	85	4.03	16260	16260	16080	21100	11390	16260	16237.41	0.25	0	24	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1075	17.61	1.40	12	0.00	922.00	11560.00	16550	20230915	-1.87	13180	20230726	23.22	16540	-1.81	20240723	14260	13.88	20240503	16550	-1.87	20230915	13390	21.28	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
8	20240731	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16250	-10	5	-0.06	730430	45	2.13	16260	16260	16080	21100	11390	16260	16231.78	0.25	0	0	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1076	17.62	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.81	13180	20230726	23.29	16540	-1.75	20240723	14260	13.96	20240503	16550	-1.81	20230915	13390	21.36	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
9	20240731	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	0	3	0.00	32520	2	0.09	16260	16260	16260	21100	11390	16260	16260.00	0.25	0	0	16466	16362	16196	16092	15926	16415	16145	35	4840	500	11380	10	1	6621120	1077	17.64	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13390	21.43	20230731	0.08	N	018120	500	35 억		16778	N	N	0	N	00	N
10	20240730	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	34276320	2109	178.43	16200	16300	16030	21050	11350	16210	16252.40	0.25	0	62	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.03	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13390	21.43	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
11	20240730	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	32699160	2012	170.22	16200	16300	16030	21050	11350	16210	16252.07	0.25	0	31	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.03	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13390	21.43	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
12	20240730	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	31919910	1964	166.16	16200	16300	16030	21050	11350	16210	16252.50	0.25	0	24	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.03	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13390	21.43	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
13	20240730	130331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16230	20	2	0.12	26834910	1651	139.68	16200	16300	16030	21050	11350	16210	16253.73	0.25	0	24	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1075	17.60	1.40	12	0.02	922.00	11560.00	16550	20230915	-1.93	13180	20230726	23.14	16540	-1.87	20240723	14260	13.81	20240503	16550	-1.93	20230915	13390	21.21	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
14	20240730	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	25789760	1586	134.18	16200	16300	16120	21050	11350	16210	16260.88	0.25	0	24	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.02	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13390	21.43	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
15	20240730	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16270	60	2	0.37	24846920	1528	129.27	16200	16300	16120	21050	11350	16210	16261.07	0.25	0	0	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1077	17.65	1.41	12	0.02	922.00	11560.00	16550	20230915	-1.69	13180	20230726	23.44	16540	-1.63	20240723	14260	14.10	20240503	16550	-1.69	20230915	13390	21.51	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
16	20240730	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	80	2	0.49	1315930	81	6.85	16200	16300	16120	21050	11350	16210	16246.05	0.25	0	0	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1079	17.67	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.57	13180	20230726	23.60	16540	-1.51	20240723	14260	14.24	20240503	16550	-1.57	20230915	13390	21.66	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
17	20240730	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	-10	5	-0.06	16200	1	0.08	16200	16200	16200	21050	11350	16210	16200.00	0.25	0	0	16476	16342	16136	16002	15796	16410	16070	35	4840	500	11340	10	1	6621120	1073	17.57	1.40	12	0.00	922.00	11560.00	16550	20230915	-2.11	13180	20230726	22.91	16540	-2.06	20240723	14260	13.60	20240503	16550	-2.11	20230915	13390	20.99	20230731	0.08	N	018120	500	35 억		16740	N	N	0	N	00	N
18	20240729	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	110	2	0.68	19038150	1182	63.55	15930	16270	15930	20900	11270	16100	16106.73	0.25	0	21	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1073	17.58	1.40	12	0.02	922.00	11560.00	16550	20230915	-2.05	13180	20230726	22.99	16540	-2.00	20240723	14260	13.67	20240503	16550	-2.05	20230915	13390	21.06	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
19	20240729	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	110	2	0.68	18731060	1163	62.53	15930	16270	15930	20900	11270	16100	16105.81	0.25	0	30	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1073	17.58	1.40	12	0.02	922.00	11560.00	16550	20230915	-2.05	13180	20230726	22.99	16540	-2.00	20240723	14260	13.67	20240503	16550	-2.05	20230915	13390	21.06	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
20	20240729	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	110	2	0.68	17563940	1091	58.66	15930	16270	15930	20900	11270	16100	16098.94	0.25	0	30	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1073	17.58	1.40	12	0.02	922.00	11560.00	16550	20230915	-2.05	13180	20230726	22.99	16540	-2.00	20240723	14260	13.67	20240503	16550	-2.05	20230915	13390	21.06	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
21	20240729	130336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	110	2	0.68	16234840	1009	54.25	15930	16270	15930	20900	11270	16100	16090.03	0.25	0	30	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1073	17.58	1.40	12	0.02	922.00	11560.00	16550	20230915	-2.05	13180	20230726	22.99	16540	-2.00	20240723	14260	13.67	20240503	16550	-2.05	20230915	13390	21.06	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
22	20240729	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16220	120	2	0.75	15423920	959	51.56	15930	16270	15930	20900	11270	16100	16083.34	0.25	0	30	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1074	17.59	1.40	12	0.01	922.00	11560.00	16550	20230915	-1.99	13180	20230726	23.07	16540	-1.93	20240723	14260	13.74	20240503	16550	-1.99	20230915	13390	21.14	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
23	20240729	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16220	120	2	0.75	13546560	843	45.32	15930	16270	15930	20900	11270	16100	16069.47	0.25	0	8	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1074	17.59	1.40	12	0.01	922.00	11560.00	16550	20230915	-1.99	13180	20230726	23.07	16540	-1.93	20240723	14260	13.74	20240503	16550	-1.99	20230915	13390	21.14	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
24	20240729	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16270	170	2	1.06	9810870	613	32.96	15930	16270	15930	20900	11270	16100	16004.68	0.25	0	10	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1077	17.65	1.41	12	0.01	922.00	11560.00	16550	20230915	-1.69	13180	20230726	23.44	16540	-1.63	20240723	14260	14.10	20240503	16550	-1.69	20230915	13390	21.51	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
25	20240729	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	100	2	0.62	2439700	153	8.23	15930	16200	15930	20900	11270	16100	15945.75	0.25	0	0	16480	16290	16110	15920	15740	16200	15830	35	4800	500	11270	10	1	6621120	1073	17.57	1.40	12	0.00	922.00	11560.00	16550	20230915	-2.11	13180	20230726	22.91	16540	-2.06	20240723	14260	13.60	20240503	16550	-2.11	20230915	13390	20.99	20230731	0.08	N	018120	500	35 억		16744	N	N	0	N	00	N
26	20240726	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16100	-160	5	-0.98	30016610	1860	51.18	16240	16300	15930	21100	11390	16260	16137.96	0.25	0	18	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1066	17.46	1.39	12	0.03	922.00	11560.00	16550	20230915	-2.72	13180	20230726	22.15	16540	-2.66	20240723	14260	12.90	20240503	16550	-2.72	20230915	13180	22.15	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
27	20240726	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16130	-130	5	-0.80	29001070	1797	49.45	16240	16300	15930	21100	11390	16260	16138.60	0.25	0	21	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1068	17.49	1.40	12	0.03	922.00	11560.00	16550	20230915	-2.54	13180	20230726	22.38	16540	-2.48	20240723	14260	13.11	20240503	16550	-2.54	20230915	13180	22.38	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
28	20240726	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16140	-120	5	-0.74	28517070	1767	48.62	16240	16300	15930	21100	11390	16260	16138.69	0.25	0	21	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1069	17.51	1.40	12	0.03	922.00	11560.00	16550	20230915	-2.48	13180	20230726	22.46	16540	-2.42	20240723	14260	13.18	20240503	16550	-2.48	20230915	13180	22.46	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
29	20240726	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	30	2	0.18	27114410	1680	46.23	16240	16300	15930	21100	11390	16260	16139.53	0.25	0	12	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1079	17.67	1.41	12	0.03	922.00	11560.00	16550	20230915	-1.57	13180	20230726	23.60	16540	-1.51	20240723	14260	14.24	20240503	16550	-1.57	20230915	13180	23.60	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
30	20240726	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	30	2	0.18	13264950	821	22.59	16240	16300	15930	21100	11390	16260	16157.06	0.25	0	12	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1079	17.67	1.41	12	0.01	922.00	11560.00	16550	20230915	-1.57	13180	20230726	23.60	16540	-1.51	20240723	14260	14.24	20240503	16550	-1.57	20230915	13180	23.60	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
31	20240726	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	30	2	0.18	12043200	746	20.53	16240	16300	15930	21100	11390	16260	16143.70	0.25	0	-8	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1079	17.67	1.41	12	0.01	922.00	11560.00	16550	20230915	-1.57	13180	20230726	23.60	16540	-1.51	20240723	14260	14.24	20240503	16550	-1.57	20230915	13180	23.60	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
32	20240726	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16130	-130	5	-0.80	9021440	559	15.38	16240	16240	15930	21100	11390	16260	16138.53	0.25	0	0	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1068	17.49	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.54	13180	20230726	22.38	16540	-2.48	20240723	14260	13.11	20240503	16550	-2.54	20230915	13180	22.38	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
33	20240726	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16130	-130	5	-0.80	4672790	289	7.95	16240	16240	16130	21100	11390	16260	16168.82	0.25	0	0	16566	16412	16206	16052	15846	16490	16130	35	4840	500	11380	10	1	6621120	1068	17.49	1.40	12	0.00	922.00	11560.00	16550	20230915	-2.54	13180	20230726	22.38	16540	-2.48	20240723	14260	13.11	20240503	16550	-2.54	20230915	13180	22.38	20230726	0.08	N	018120	500	35 억		16746	N	N	0	N	00	N
34	20240725	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	70	2	0.43	57298990	3534	79.56	16110	16360	16000	21000	11340	16190	16213.64	0.25	0	44	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1077	17.64	1.41	12	0.05	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13180	23.37	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
35	20240725	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16250	60	2	0.37	52051870	3210	72.26	16110	16360	16000	21000	11340	16190	16215.54	0.25	0	43	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1076	17.62	1.41	12	0.05	922.00	11560.00	16550	20230915	-1.81	13180	20230726	23.29	16540	-1.75	20240723	14260	13.96	20240503	16550	-1.81	20230915	13180	23.29	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
36	20240725	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	70	2	0.43	44483830	2744	61.77	16110	16360	16000	21000	11340	16190	16211.31	0.25	0	47	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1077	17.64	1.41	12	0.04	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13180	23.37	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
37	20240725	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16330	140	2	0.86	31330470	1934	43.54	16110	16360	16000	21000	11340	16190	16199.83	0.25	0	-22	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1081	17.71	1.41	12	0.03	922.00	11560.00	16550	20230915	-1.33	13180	20230726	23.90	16540	-1.27	20240723	14260	14.52	20240503	16550	-1.33	20230915	13180	23.90	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
38	20240725	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	-180	5	-1.11	14325930	892	20.08	16110	16190	16000	21000	11340	16190	16060.46	0.25	0	6	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1060	17.36	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.26	13180	20230726	21.47	16540	-3.20	20240723	14260	12.27	20240503	16550	-3.26	20230915	13180	21.47	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
39	20240725	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16110	-80	5	-0.49	11382800	709	15.96	16110	16190	16000	21000	11340	16190	16054.72	0.25	0	6	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1067	17.47	1.39	12	0.01	922.00	11560.00	16550	20230915	-2.66	13180	20230726	22.23	16540	-2.60	20240723	14260	12.97	20240503	16550	-2.66	20230915	13180	22.23	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
40	20240725	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16110	-80	5	-0.49	9213380	574	12.92	16110	16190	16000	21000	11340	16190	16051.18	0.25	0	15	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1067	17.47	1.39	12	0.01	922.00	11560.00	16550	20230915	-2.66	13180	20230726	22.23	16540	-2.60	20240723	14260	12.97	20240503	16550	-2.66	20230915	13180	22.23	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
41	20240725	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16190	0	3	0.00	1804400	112	2.52	16110	16190	16110	21000	11340	16190	16110.71	0.25	0	-1	16563	16376	16263	16076	15963	16320	16020	35	4810	500	11330	10	1	6621120	1072	17.56	1.40	12	0.00	922.00	11560.00	16550	20230915	-2.18	13180	20230726	22.84	16540	-2.12	20240723	14260	13.53	20240503	16550	-2.18	20230915	13180	22.84	20230726	0.08	N	018120	500	35 억		16700	N	N	0	N	00	N
42	20240724	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16190	-120	5	-0.74	72162250	4442	35.66	16200	16450	16150	21200	11420	16310	16245.44	0.25	0	-10	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1072	17.56	1.40	12	0.07	922.00	11560.00	16550	20230915	-2.18	13180	20230726	22.84	16540	-2.12	20240723	14260	13.53	20240503	16550	-2.18	20230915	13180	22.84	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
43	20240724	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16270	-40	5	-0.25	70316430	4328	34.75	16200	16450	16150	21200	11420	16310	16246.86	0.25	0	25	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1077	17.65	1.41	12	0.07	922.00	11560.00	16550	20230915	-1.69	13180	20230726	23.44	16540	-1.63	20240723	14260	14.10	20240503	16550	-1.69	20230915	13180	23.44	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
44	20240724	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16170	-140	5	-0.86	69211740	4260	34.20	16200	16450	16150	21200	11420	16310	16246.89	0.25	0	31	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1071	17.54	1.40	12	0.06	922.00	11560.00	16550	20230915	-2.30	13180	20230726	22.69	16540	-2.24	20240723	14260	13.39	20240503	16550	-2.30	20230915	13180	22.69	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
45	20240724	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16160	-150	5	-0.92	41121570	2540	20.39	16200	16300	16150	21200	11420	16310	16189.59	0.25	0	67	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1070	17.53	1.40	12	0.04	922.00	11560.00	16550	20230915	-2.36	13180	20230726	22.61	16540	-2.30	20240723	14260	13.32	20240503	16550	-2.36	20230915	13180	22.61	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
46	20240724	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	-50	5	-0.31	22502920	1388	11.14	16200	16300	16150	21200	11420	16310	16212.48	0.25	0	32	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1077	17.64	1.41	12	0.02	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13180	23.37	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
47	20240724	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	-50	5	-0.31	22242780	1372	11.02	16200	16300	16150	21200	11420	16310	16211.94	0.25	0	32	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1077	17.64	1.41	12	0.02	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13180	23.37	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
48	20240724	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16300	-10	5	-0.06	17774420	1096	8.80	16200	16300	16180	21200	11420	16310	16217.54	0.25	0	32	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1079	17.68	1.41	12	0.02	922.00	11560.00	16550	20230915	-1.51	13180	20230726	23.67	16540	-1.45	20240723	14260	14.31	20240503	16550	-1.51	20230915	13180	23.67	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
49	20240724	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	-110	5	-0.67	81000	5	0.04	16200	16200	16200	21200	11420	16310	16200.00	0.25	0	0	16723	16516	16333	16126	15943	16425	16035	35	4890	500	11410	10	1	6621120	1073	17.57	1.40	12	0.00	922.00	11560.00	16550	20230915	-2.11	13180	20230726	22.91	16540	-2.06	20240723	14260	13.60	20240503	16550	-2.11	20230915	13180	22.91	20230726	0.08	N	018120	500	35 억		16710	N	N	0	N	00	N
50	20240723	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16310	80	2	0.49	203700750	12437	72.16	16340	16540	16150	21050	11370	16230	16378.61	0.25	0	96	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1080	17.69	1.41	12	0.19	922.00	11560.00	16550	20230915	-1.45	13180	20230726	23.75	16540	-1.39	20240723	14260	14.38	20240503	16550	-1.45	20230915	13180	23.75	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
51	20240723	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16300	70	2	0.43	197570540	12061	69.98	16340	16540	16150	21050	11370	16230	16380.94	0.25	0	98	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1079	17.68	1.41	12	0.18	922.00	11560.00	16550	20230915	-1.51	13180	20230726	23.67	16540	-1.45	20240723	14260	14.31	20240503	16550	-1.51	20230915	13180	23.67	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
52	20240723	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16280	50	2	0.31	181305320	11061	64.18	16340	16540	16150	21050	11370	16230	16391.40	0.25	0	98	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1078	17.66	1.41	12	0.17	922.00	11560.00	16550	20230915	-1.63	13180	20230726	23.52	16540	-1.57	20240723	14260	14.17	20240503	16550	-1.63	20230915	13180	23.52	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
53	20240723	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16230	0	3	0.00	167141240	10188	59.11	16340	16540	16230	21050	11370	16230	16405.70	0.25	0	98	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1075	17.60	1.40	12	0.15	922.00	11560.00	16550	20230915	-1.93	13180	20230726	23.14	16540	-1.87	20240723	14260	13.81	20240503	16550	-1.93	20230915	13180	23.14	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
54	20240723	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16340	110	2	0.68	160784960	9797	56.84	16340	16540	16230	21050	11370	16230	16411.65	0.25	0	166	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1082	17.72	1.41	12	0.15	922.00	11560.00	16550	20230915	-1.27	13180	20230726	23.98	16540	-1.21	20240723	14260	14.59	20240503	16550	-1.27	20230915	13180	23.98	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
55	20240723	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16410	180	2	1.11	117455140	7148	41.47	16340	16540	16230	21050	11370	16230	16431.89	0.25	0	166	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1087	17.80	1.42	12	0.11	922.00	11560.00	16550	20230915	-0.85	13180	20230726	24.51	16540	-0.79	20240723	14260	15.08	20240503	16550	-0.85	20230915	13180	24.51	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
56	20240723	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	270	2	1.66	79684370	4852	28.15	16340	16500	16230	21050	11370	16230	16422.99	0.25	0	163	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1092	17.90	1.43	12	0.07	922.00	11560.00	16550	20230915	-0.30	13180	20230726	25.19	16500	0.00	20240723	14260	15.71	20240503	16550	-0.30	20230915	13180	25.19	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
57	20240723	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16350	120	2	0.74	15463210	946	5.49	16340	16390	16230	21050	11370	16230	16345.89	0.25	0	-28	16630	16430	16100	15900	15570	16530	16000	35	4820	500	11360	10	1	6621120	1083	17.73	1.41	12	0.01	922.00	11560.00	16550	20230915	-1.21	13180	20230726	24.05	16390	-0.24	20240723	14260	14.66	20240503	16550	-1.21	20230915	13180	24.05	20230726	0.09	N	018120	500	35 억		16596	N	N	0	N	00	N
58	20240722	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16230	460	2	2.92	275800570	17183	437.34	15770	16300	15770	20500	11040	15770	16050.26	0.25	0	222	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1075	17.60	1.40	12	0.26	922.00	11560.00	16550	20230915	-1.93	13180	20230726	23.14	16300	-0.43	20240722	14260	13.81	20240503	16550	-1.93	20230915	13180	23.14	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
59	20240722	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16200	430	2	2.73	260434510	16235	413.21	15770	16300	15770	20500	11040	15770	16041.55	0.25	0	215	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1073	17.57	1.40	12	0.25	922.00	11560.00	16550	20230915	-2.11	13180	20230726	22.91	16300	-0.61	20240722	14260	13.60	20240503	16550	-2.11	20230915	13180	22.91	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
60	20240722	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16210	440	2	2.79	217773320	13602	346.19	15770	16300	15770	20500	11040	15770	16010.39	0.25	0	196	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1073	17.58	1.40	12	0.21	922.00	11560.00	16550	20230915	-2.05	13180	20230726	22.99	16300	-0.55	20240722	14260	13.67	20240503	16550	-2.05	20230915	13180	22.99	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
61	20240722	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	90	2	0.57	73603140	4647	118.27	15770	15910	15770	20500	11040	15770	15838.85	0.25	0	-38	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1050	17.20	1.37	12	0.07	922.00	11560.00	16550	20230915	-4.17	13180	20230726	20.33	16100	-1.49	20240102	14260	11.22	20240503	16550	-4.17	20230915	13180	20.33	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
62	20240722	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	20	2	0.13	19950470	1262	32.12	15770	15870	15770	20500	11040	15770	15808.61	0.25	0	0	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1045	17.13	1.37	12	0.02	922.00	11560.00	16550	20230915	-4.59	13180	20230726	19.80	16100	-1.93	20240102	14260	10.73	20240503	16550	-4.59	20230915	13180	19.80	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
63	20240722	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	30	2	0.19	15876610	1004	25.55	15770	15870	15770	20500	11040	15770	15813.36	0.25	0	0	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1046	17.14	1.37	12	0.02	922.00	11560.00	16550	20230915	-4.53	13180	20230726	19.88	16100	-1.86	20240102	14260	10.80	20240503	16550	-4.53	20230915	13180	19.88	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
64	20240722	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	10	2	0.06	13206490	835	21.25	15770	15870	15770	20500	11040	15770	15816.16	0.25	0	0	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1045	17.11	1.37	12	0.01	922.00	11560.00	16550	20230915	-4.65	13180	20230726	19.73	16100	-1.99	20240102	14260	10.66	20240503	16550	-4.65	20230915	13180	19.73	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
65	20240722	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	30	2	0.19	110500	7	0.18	15770	15800	15770	20500	11040	15770	15785.71	0.25	0	0	16070	15920	15690	15540	15310	15995	15615	35	4730	500	11030	10	1	6621120	1046	17.14	1.37	12	0.00	922.00	11560.00	16550	20230915	-4.53	13180	20230726	19.88	16100	-1.86	20240102	14260	10.80	20240503	16550	-4.53	20230915	13180	19.88	20230726	0.09	N	018120	500	35 억		16404	N	N	0	N	00	N
66	20240719	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	180	2	1.15	61498470	3919	158.02	15510	15840	15460	20250	10920	15590	15692.39	0.25	0	9	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1044	17.10	1.36	12	0.06	922.00	11560.00	16550	20230915	-4.71	13180	20230726	19.65	16100	-2.05	20240102	14260	10.59	20240503	16550	-4.71	20230915	13180	19.65	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
67	20240719	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	10	2	0.06	60634490	3864	155.81	15510	15840	15460	20250	10920	15590	15692.16	0.25	0	22	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1033	16.92	1.35	12	0.06	922.00	11560.00	16550	20230915	-5.74	13180	20230726	18.36	16100	-3.11	20240102	14260	9.40	20240503	16550	-5.74	20230915	13180	18.36	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
68	20240719	140322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	200	2	1.28	56758490	3615	145.77	15510	15840	15460	20250	10920	15590	15700.83	0.25	0	-5	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1045	17.13	1.37	12	0.05	922.00	11560.00	16550	20230915	-4.59	13180	20230726	19.80	16100	-1.93	20240102	14260	10.73	20240503	16550	-4.59	20230915	13180	19.80	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
69	20240719	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-40	5	-0.26	52518230	3346	134.92	15510	15840	15460	20250	10920	15590	15695.82	0.25	0	-5	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1030	16.87	1.35	12	0.05	922.00	11560.00	16550	20230915	-6.04	13180	20230726	17.98	16100	-3.42	20240102	14260	9.05	20240503	16550	-6.04	20230915	13180	17.98	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
70	20240719	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	170	2	1.09	37864610	2408	97.10	15510	15840	15460	20250	10920	15590	15724.51	0.25	0	7	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1043	17.09	1.36	12	0.04	922.00	11560.00	16550	20230915	-4.77	13180	20230726	19.58	16100	-2.11	20240102	14260	10.52	20240503	16550	-4.77	20230915	13180	19.58	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
71	20240719	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	200	2	1.28	20577610	1308	52.74	15510	15790	15460	20250	10920	15590	15732.12	0.25	0	-31	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1045	17.13	1.37	12	0.02	922.00	11560.00	16550	20230915	-4.59	13180	20230726	19.80	16100	-1.93	20240102	14260	10.73	20240503	16550	-4.59	20230915	13180	19.80	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
72	20240719	100257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	80	2	0.51	4501220	287	11.57	15510	15740	15460	20250	10920	15590	15683.69	0.25	0	-31	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1038	17.00	1.36	12	0.00	922.00	11560.00	16550	20230915	-5.32	13180	20230726	18.89	16100	-2.67	20240102	14260	9.89	20240503	16550	-5.32	20230915	13180	18.89	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
73	20240719	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	0	3	0.00	355810	23	0.93	15510	15590	15460	20250	10920	15590	15470.00	0.25	0	-1	15716	15652	15526	15462	15336	15685	15495	35	4660	500	10910	10	1	6621120	1032	16.91	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.80	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.09	N	018120	500	35 억		16367	N	N	0	N	00	N
74	20240718	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	140	2	0.91	38406780	2480	342.54	15450	15590	15400	20050	10820	15450	15486.60	0.25	0	69	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1032	16.91	1.35	12	0.04	922.00	11560.00	16550	20230915	-5.80	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
75	20240718	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	140	2	0.91	37362340	2413	333.29	15450	15590	15400	20050	10820	15450	15483.77	0.25	0	71	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1032	16.91	1.35	12	0.04	922.00	11560.00	16550	20230915	-5.80	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
76	20240718	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	120	2	0.78	36677260	2369	327.21	15450	15570	15400	20050	10820	15450	15482.17	0.25	0	71	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1031	16.89	1.35	12	0.04	922.00	11560.00	16550	20230915	-5.92	13180	20230726	18.13	16100	-3.29	20240102	14260	9.19	20240503	16550	-5.92	20230915	13180	18.13	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
77	20240718	130316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	120	2	0.78	31608210	2043	282.18	15450	15570	15400	20050	10820	15450	15471.47	0.25	0	71	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1031	16.89	1.35	12	0.03	922.00	11560.00	16550	20230915	-5.92	13180	20230726	18.13	16100	-3.29	20240102	14260	9.19	20240503	16550	-5.92	20230915	13180	18.13	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
78	20240718	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	90	2	0.58	31157550	2014	278.18	15450	15540	15400	20050	10820	15450	15470.48	0.25	0	71	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1029	16.85	1.34	12	0.03	922.00	11560.00	16550	20230915	-6.10	13180	20230726	17.91	16100	-3.48	20240102	14260	8.98	20240503	16550	-6.10	20230915	13180	17.91	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
79	20240718	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	10	2	0.06	11831300	766	105.80	15450	15470	15400	20050	10820	15450	15445.56	0.25	0	-25	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1024	16.77	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.59	13180	20230726	17.30	16100	-3.98	20240102	14260	8.42	20240503	16550	-6.59	20230915	13180	17.30	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
80	20240718	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	20	2	0.13	10011630	648	89.50	15450	15470	15450	20050	10820	15450	15450.05	0.25	0	-25	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1024	16.78	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.53	13180	20230726	17.37	16100	-3.91	20240102	14260	8.49	20240503	16550	-6.53	20230915	13180	17.37	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
81	20240718	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	92700	6	0.83	15450	15450	15450	20050	10820	15450	15450.00	0.25	0	0	15483	15466	15433	15416	15383	15475	15425	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16273	N	N	0	N	00	N
82	20240717	160328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	11154680	724	205.68	15450	15450	15400	20050	10820	15450	15407.02	0.25	0	-46	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
83	20240717	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	-30	5	-0.19	10228710	664	188.64	15450	15450	15400	20050	10820	15450	15404.68	0.25	0	-40	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1021	16.72	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.83	13180	20230726	17.00	16100	-4.22	20240102	14260	8.13	20240503	16550	-6.83	20230915	13180	17.00	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
84	20240717	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	-20	5	-0.13	8964890	582	165.34	15450	15450	15400	20050	10820	15450	15403.59	0.25	0	-39	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1022	16.74	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.77	13180	20230726	17.07	16100	-4.16	20240102	14260	8.20	20240503	16550	-6.77	20230915	13180	17.07	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
85	20240717	130331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	-10	5	-0.06	8410220	546	155.11	15450	15450	15400	20050	10820	15450	15403.33	0.25	0	-39	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1022	16.75	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.71	13180	20230726	17.15	16100	-4.10	20240102	14260	8.27	20240503	16550	-6.71	20230915	13180	17.15	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
86	20240717	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	-20	5	-0.13	8394780	545	154.83	15450	15450	15400	20050	10820	15450	15403.27	0.25	0	-39	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1022	16.74	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.77	13180	20230726	17.07	16100	-4.16	20240102	14260	8.20	20240503	16550	-6.77	20230915	13180	17.07	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
87	20240717	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-50	5	-0.32	8333070	541	153.69	15450	15450	15400	20050	10820	15450	15403.09	0.25	0	-39	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1020	16.70	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.95	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16550	-6.95	20230915	13180	16.84	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
88	20240717	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	463500	30	8.52	15450	15450	15450	20050	10820	15450	15450.00	0.25	0	-30	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
89	20240717	090301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	154500	10	2.84	15450	15450	15450	20050	10820	15450	15450.00	0.25	0	-10	15490	15470	15440	15420	15390	15480	15430	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16279	N	N	0	N	00	N
90	20240716	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	5434670	352	23.58	15440	15460	15410	20050	10820	15450	15439.40	0.25	0	-27	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
91	20240716	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	-10	5	-0.06	5357470	347	23.24	15440	15460	15410	20050	10820	15450	15439.39	0.25	0	-27	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1022	16.75	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.71	13180	20230726	17.15	16100	-4.10	20240102	14260	8.27	20240503	16550	-6.71	20230915	13180	17.15	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
92	20240716	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	-40	5	-0.26	5018420	325	21.77	15440	15460	15410	20050	10820	15450	15441.29	0.25	0	-27	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1020	16.71	1.33	12	0.00	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
93	20240716	130332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	-40	5	-0.26	4309070	279	18.69	15440	15460	15410	20050	10820	15450	15444.70	0.25	0	-27	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1020	16.71	1.33	12	0.00	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
94	20240716	120332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	4062410	263	17.62	15440	15460	15420	20050	10820	15450	15446.43	0.25	0	-25	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
95	20240716	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	3985160	258	17.28	15440	15460	15420	20050	10820	15450	15446.36	0.25	0	-25	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
96	20240716	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	2393810	155	10.38	15440	15460	15420	20050	10820	15450	15443.94	0.25	0	-25	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
97	20240716	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	20050	10820	15450	0.00	0.25	0	0	15496	15472	15436	15412	15376	15485	15425	35	4600	500	10810	10	1	6621120	1023	16.76	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16280	N	N	0	N	00	N
98	20240715	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	40	2	0.26	23036450	1493	36.14	15410	15460	15400	20000	10790	15410	15429.74	0.25	0	-15	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1023	16.76	1.34	12	0.02	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
99	20240715	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	0	3	0.00	21988330	1425	34.50	15410	15460	15400	20000	10790	15410	15430.52	0.25	0	15	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1020	16.71	1.33	12	0.02	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
100	20240715	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	10	2	0.06	11829000	767	18.57	15410	15460	15400	20000	10790	15410	15422.56	0.25	0	35	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1021	16.72	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.83	13180	20230726	17.00	16100	-4.22	20240102	14260	8.13	20240503	16550	-6.83	20230915	13180	17.00	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
101	20240715	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	20	2	0.13	9066320	588	14.23	15410	15460	15400	20000	10790	15410	15419.03	0.25	0	36	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1022	16.74	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.77	13180	20230726	17.07	16100	-4.16	20240102	14260	8.20	20240503	16550	-6.77	20230915	13180	17.07	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
102	20240715	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15420	10	2	0.06	6518670	423	10.24	15410	15460	15400	20000	10790	15410	15410.58	0.25	0	43	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1021	16.72	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.83	13180	20230726	17.00	16100	-4.22	20240102	14260	8.13	20240503	16550	-6.83	20230915	13180	17.00	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
103	20240715	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	20	2	0.13	6364430	413	10.00	15410	15460	15400	20000	10790	15410	15410.25	0.25	0	45	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1022	16.74	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.77	13180	20230726	17.07	16100	-4.16	20240102	14260	8.20	20240503	16550	-6.77	20230915	13180	17.07	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
104	20240715	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	40	2	0.26	5116650	332	8.04	15410	15460	15400	20000	10790	15410	15411.64	0.25	0	50	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1023	16.76	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.65	13180	20230726	17.22	16100	-4.04	20240102	14260	8.35	20240503	16550	-6.65	20230915	13180	17.22	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
105	20240715	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	0	3	0.00	1356080	88	2.13	15410	15410	15410	20000	10790	15410	15410.00	0.25	0	0	15523	15466	15383	15326	15243	15495	15355	35	4590	500	10780	10	1	6621120	1020	16.71	1.33	12	0.00	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16285	N	N	0	N	00	N
106	20240712	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	80	2	0.52	63616920	4131	292.77	15300	15440	15300	19920	10740	15330	15399.93	0.25	0	-3	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1020	16.71	1.33	12	0.06	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
107	20240712	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	70	2	0.46	60488600	3928	278.38	15300	15440	15300	19920	10740	15330	15399.39	0.25	0	4	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1020	16.70	1.33	12	0.06	922.00	11560.00	16550	20230915	-6.95	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16550	-6.95	20230915	13180	16.84	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
108	20240712	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	80	2	0.52	60242030	3912	277.25	15300	15440	15300	19920	10740	15330	15399.35	0.25	0	5	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1020	16.71	1.33	12	0.06	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
109	20240712	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	100	2	0.65	57714630	3748	265.63	15300	15440	15300	19920	10740	15330	15398.84	0.25	0	4	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1022	16.74	1.33	12	0.06	922.00	11560.00	16550	20230915	-6.77	13180	20230726	17.07	16100	-4.16	20240102	14260	8.20	20240503	16550	-6.77	20230915	13180	17.07	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
110	20240712	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	70	2	0.46	56528420	3671	260.17	15300	15440	15300	19920	10740	15330	15398.70	0.25	0	4	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1020	16.70	1.33	12	0.06	922.00	11560.00	16550	20230915	-6.95	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16550	-6.95	20230915	13180	16.84	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
111	20240712	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15410	80	2	0.52	12561210	816	57.83	15300	15440	15300	19920	10740	15330	15393.87	0.25	0	0	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1020	16.71	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.89	13180	20230726	16.92	16100	-4.29	20240102	14260	8.06	20240503	16550	-6.89	20230915	13180	16.92	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
112	20240712	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	70	2	0.46	10558620	686	48.62	15300	15440	15300	19920	10740	15330	15391.84	0.25	0	0	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1020	16.70	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.95	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16550	-6.95	20230915	13180	16.84	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
113	20240712	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-30	5	-0.20	91890	6	0.43	15300	15300	15300	19920	10740	15330	15300.00	0.25	0	0	15523	15426	15283	15186	15043	15355	15115	35	4590	500	10730	10	1	6621120	1013	16.59	1.32	12	0.00	922.00	11560.00	16550	20230915	-7.55	13180	20230726	16.08	16100	-4.97	20240102	14260	7.29	20240503	16550	-7.55	20230915	13180	16.08	20230726	0.09	N	018120	500	35 억		16281	N	N	0	N	00	N
114	20240711	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-50	5	-0.33	21568100	1411	435.49	15380	15380	15140	19990	10770	15380	15285.48	0.25	0	-13	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1015	16.63	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.37	13180	20230726	16.31	16100	-4.78	20240102	14260	7.50	20240503	16550	-7.37	20230915	13180	16.31	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
115	20240711	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-40	5	-0.26	18039580	1179	363.89	15380	15380	15220	19990	10770	15380	15300.54	0.25	0	-7	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1016	16.64	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.31	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16550	-7.31	20230915	13180	16.39	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
116	20240711	140327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-40	5	-0.26	10420520	680	209.88	15380	15380	15250	19990	10770	15380	15324.05	0.25	0	-7	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1016	16.64	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.31	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16550	-7.31	20230915	13180	16.39	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
117	20240711	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	-130	5	-0.85	8779380	573	176.85	15380	15380	15250	19990	10770	15380	15321.47	0.25	0	-7	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1010	16.54	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.85	13180	20230726	15.71	16100	-5.28	20240102	14260	6.94	20240503	16550	-7.85	20230915	13180	15.71	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
118	20240711	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-30	5	-0.20	7787200	508	156.79	15380	15380	15250	19990	10770	15380	15328.83	0.25	0	-7	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1016	16.65	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.25	13180	20230726	16.46	16100	-4.66	20240102	14260	7.64	20240503	16550	-7.25	20230915	13180	16.46	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
119	20240711	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-80	5	-0.52	7249730	473	145.99	15380	15380	15250	19990	10770	15380	15326.79	0.25	0	-7	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1013	16.59	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.55	13180	20230726	16.08	16100	-4.97	20240102	14260	7.29	20240503	16550	-7.55	20230915	13180	16.08	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
120	20240711	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	0	3	0.00	1870380	122	37.65	15380	15380	15320	19990	10770	15380	15329.75	0.25	0	-7	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1018	16.68	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.07	13180	20230726	16.69	16100	-4.47	20240102	14260	7.85	20240503	16550	-7.07	20230915	13180	16.69	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
121	20240711	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-60	5	-0.39	1593540	104	32.10	15380	15380	15320	19990	10770	15380	15320.79	0.25	0	0	15520	15450	15330	15260	15140	15485	15295	35	4610	500	10760	10	1	6621120	1014	16.62	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.43	13180	20230726	16.24	16100	-4.84	20240102	14260	7.43	20240503	16550	-7.43	20230915	13180	16.24	20230726	0.09	N	018120	500	35 억		16287	N	N	0	N	00	N
122	20240710	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	160	2	1.05	4950180	324	17.64	15220	15400	15210	19780	10660	15220	15278.33	0.25	0	-29	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1018	16.68	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.07	13180	20230726	16.69	16100	-4.47	20240102	14260	7.85	20240503	16550	-7.07	20230915	13180	16.69	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
123	20240710	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	10	2	0.07	4873870	319	17.37	15220	15400	15210	19780	10660	15220	15278.59	0.25	0	-26	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1008	16.52	1.32	12	0.00	922.00	11560.00	16550	20230915	-7.98	13180	20230726	15.55	16100	-5.40	20240102	14260	6.80	20240503	16550	-7.98	20230915	13180	15.55	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
124	20240710	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	10	2	0.07	4873870	319	17.37	15220	15400	15210	19780	10660	15220	15278.59	0.25	0	-26	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1008	16.52	1.32	12	0.00	922.00	11560.00	16550	20230915	-7.98	13180	20230726	15.55	16100	-5.40	20240102	14260	6.80	20240503	16550	-7.98	20230915	13180	15.55	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
125	20240710	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	170	2	1.12	4735630	310	16.88	15220	15400	15210	19780	10660	15220	15276.23	0.25	0	-27	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1019	16.69	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.01	13180	20230726	16.77	16100	-4.41	20240102	14260	7.92	20240503	16550	-7.01	20230915	13180	16.77	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
126	20240710	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	170	2	1.12	4658680	305	16.60	15220	15400	15210	19780	10660	15220	15274.36	0.25	0	-27	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1019	16.69	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.01	13180	20230726	16.77	16100	-4.41	20240102	14260	7.92	20240503	16550	-7.01	20230915	13180	16.77	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
127	20240710	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	180	2	1.18	3119680	205	11.16	15220	15400	15210	19780	10660	15220	15217.95	0.25	0	-27	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1020	16.70	1.33	12	0.00	922.00	11560.00	16550	20230915	-6.95	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16550	-6.95	20230915	13180	16.84	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
128	20240710	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	80	2	0.53	1552600	102	5.55	15220	15300	15210	19780	10660	15220	15221.57	0.25	0	-27	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1013	16.59	1.32	12	0.00	922.00	11560.00	16550	20230915	-7.55	13180	20230726	16.08	16100	-4.97	20240102	14260	7.29	20240503	16550	-7.55	20230915	13180	16.08	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
129	20240710	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	0	3	0.00	0	0	0.00	0	0	0	19780	10660	15220	0.00	0.25	0	0	15400	15310	15200	15110	15000	15255	15055	35	4560	500	10650	10	1	6621120	1008	16.51	1.32	12	0.00	922.00	11560.00	16550	20230915	-8.04	13180	20230726	15.48	16100	-5.47	20240102	14260	6.73	20240503	16550	-8.04	20230915	13180	15.48	20230726	0.09	N	018120	500	35 억		16289	N	N	0	N	00	N
130	20240709	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-110	5	-0.72	27894440	1837	202.98	15290	15290	15090	19920	10740	15330	15184.62	0.25	0	-19	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1008	16.51	1.32	12	0.03	922.00	11560.00	16550	20230915	-8.04	13180	20230726	15.48	16100	-5.47	20240102	14260	6.73	20240503	16550	-8.04	20230915	13180	15.48	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
131	20240709	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-110	5	-0.72	26875550	1770	195.58	15290	15290	15090	19920	10740	15330	15183.76	0.25	0	-3	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1008	16.51	1.32	12	0.03	922.00	11560.00	16550	20230915	-8.04	13180	20230726	15.48	16100	-5.47	20240102	14260	6.73	20240503	16550	-8.04	20230915	13180	15.48	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
132	20240709	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-110	5	-0.72	14250600	939	103.76	15290	15290	15090	19920	10740	15330	15176.03	0.25	0	305	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1008	16.51	1.32	12	0.01	922.00	11560.00	16550	20230915	-8.04	13180	20230726	15.48	16100	-5.47	20240102	14260	6.73	20240503	16550	-8.04	20230915	13180	15.48	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
133	20240709	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-110	5	-0.72	13733430	905	100.00	15290	15290	15090	19920	10740	15330	15174.72	0.25	0	305	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1008	16.51	1.32	12	0.01	922.00	11560.00	16550	20230915	-8.04	13180	20230726	15.48	16100	-5.47	20240102	14260	6.73	20240503	16550	-8.04	20230915	13180	15.48	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
134	20240709	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	-100	5	-0.65	13520400	891	98.45	15290	15290	15090	19920	10740	15330	15174.06	0.25	0	307	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1008	16.52	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.98	13180	20230726	15.55	16100	-5.40	20240102	14260	6.80	20240503	16550	-7.98	20230915	13180	15.55	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
135	20240709	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	-230	5	-1.50	13368100	881	97.35	15290	15290	15090	19920	10740	15330	15173.42	0.25	0	317	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1000	16.38	1.31	12	0.01	922.00	11560.00	16550	20230915	-8.76	13180	20230726	14.57	16100	-6.21	20240102	14260	5.89	20240503	16550	-8.76	20230915	13180	14.57	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
136	20240709	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-40	5	-0.26	1926550	126	13.92	15290	15290	15280	19920	10740	15330	15289.44	0.25	0	-26	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1012	16.58	1.32	12	0.00	922.00	11560.00	16550	20230915	-7.61	13180	20230726	16.01	16100	-5.03	20240102	14260	7.22	20240503	16550	-7.61	20230915	13180	16.01	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
137	20240709	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-40	5	-0.26	61240	4	0.44	15290	15290	15290	19920	10740	15330	15290.00	0.25	0	0	15550	15440	15220	15110	14890	15495	15165	35	4590	500	10730	10	1	6621120	1012	16.58	1.32	12	0.00	922.00	11560.00	16550	20230915	-7.61	13180	20230726	16.01	16100	-5.03	20240102	14260	7.22	20240503	16550	-7.61	20230915	13180	16.01	20230726	0.09	N	018120	500	35 억		16290	N	N	0	N	00	N
138	20240708	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	0	3	0.00	13758590	905	82.50	15200	15330	15000	19920	10740	15330	15202.86	0.25	0	-31	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1015	16.63	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.37	13180	20230726	16.31	16100	-4.78	20240102	14260	7.50	20240503	16550	-7.37	20230915	13180	16.31	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
139	20240708	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	-50	5	-0.33	13360580	879	80.13	15200	15330	15000	19920	10740	15330	15199.75	0.25	0	-25	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1012	16.57	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.67	13180	20230726	15.93	16100	-5.09	20240102	14260	7.15	20240503	16550	-7.67	20230915	13180	15.93	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
140	20240708	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15300	-30	5	-0.20	13131200	864	78.76	15200	15330	15000	19920	10740	15330	15198.15	0.25	0	-25	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1013	16.59	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.55	13180	20230726	16.08	16100	-4.97	20240102	14260	7.29	20240503	16550	-7.55	20230915	13180	16.08	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
141	20240708	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-10	5	-0.07	13069940	860	78.40	15200	15330	15000	19920	10740	15330	15197.60	0.25	0	-21	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1014	16.62	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.43	13180	20230726	16.24	16100	-4.84	20240102	14260	7.43	20240503	16550	-7.43	20230915	13180	16.24	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
142	20240708	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	-80	5	-0.52	11494980	757	69.01	15200	15330	15000	19920	10740	15330	15184.91	0.25	0	-21	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1010	16.54	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.85	13180	20230726	15.71	16100	-5.28	20240102	14260	6.94	20240503	16550	-7.85	20230915	13180	15.71	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
143	20240708	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-10	5	-0.07	10091560	665	60.62	15200	15330	15000	19920	10740	15330	15175.28	0.25	0	-21	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1014	16.62	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.43	13180	20230726	16.24	16100	-4.84	20240102	14260	7.43	20240503	16550	-7.43	20230915	13180	16.24	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
144	20240708	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-10	5	-0.07	4433150	294	26.80	15200	15330	15000	19920	10740	15330	15078.74	0.25	0	-21	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1014	16.62	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.43	13180	20230726	16.24	16100	-4.84	20240102	14260	7.43	20240503	16550	-7.43	20230915	13180	16.24	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
145	20240708	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	-160	5	-1.04	75970	5	0.46	15200	15200	15170	19920	10740	15330	15194.00	0.25	0	0	15643	15486	15343	15186	15043	15480	15180	35	4590	500	10730	10	1	6621120	1004	16.45	1.31	12	0.00	922.00	11560.00	16550	20230915	-8.34	13180	20230726	15.10	16100	-5.78	20240102	14260	6.38	20240503	16550	-8.34	20230915	13180	15.10	20230726	0.09	N	018120	500	35 억		16294	N	N	0	N	00	N
146	20240705	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	0	3	0.00	16793200	1097	107.13	15330	15500	15200	19920	10740	15330	15308.30	0.25	0	-45	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1015	16.63	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.37	13180	20230726	16.31	16100	-4.78	20240102	14260	7.50	20240503	16550	-7.37	20230915	13180	16.31	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
147	20240705	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	-120	5	-0.78	15114190	987	96.39	15330	15500	15200	19920	10740	15330	15313.26	0.25	0	-27	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1007	16.50	1.32	12	0.01	922.00	11560.00	16550	20230915	-8.10	13180	20230726	15.40	16100	-5.53	20240102	14260	6.66	20240503	16550	-8.10	20230915	13180	15.40	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
148	20240705	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15210	-120	5	-0.78	12329970	804	78.52	15330	15500	15200	19920	10740	15330	15335.78	0.25	0	78	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1007	16.50	1.32	12	0.01	922.00	11560.00	16550	20230915	-8.10	13180	20230726	15.40	16100	-5.53	20240102	14260	6.66	20240503	16550	-8.10	20230915	13180	15.40	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
149	20240705	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	10	2	0.07	11401440	743	72.56	15330	15500	15200	19920	10740	15330	15345.14	0.25	0	78	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1016	16.64	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.31	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16550	-7.31	20230915	13180	16.39	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
150	20240705	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	10	2	0.07	7368260	480	46.88	15330	15500	15200	19920	10740	15330	15350.54	0.25	0	78	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1016	16.64	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.31	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16550	-7.31	20230915	13180	16.39	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
151	20240705	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	70	2	0.46	7214930	470	45.90	15330	15500	15200	19920	10740	15330	15350.91	0.25	0	78	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1020	16.70	1.33	12	0.01	922.00	11560.00	16550	20230915	-6.95	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16550	-6.95	20230915	13180	16.84	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
152	20240705	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	160	2	1.04	3346890	216	21.09	15330	15500	15310	19920	10740	15330	15494.86	0.25	0	0	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1026	16.80	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.40	13180	20230726	17.53	16100	-3.79	20240102	14260	8.63	20240503	16550	-6.40	20230915	13180	17.53	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
153	20240705	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	0	3	0.00	61320	4	0.39	15330	15330	15330	19920	10740	15330	15330.00	0.25	0	0	15576	15452	15366	15242	15156	15515	15305	35	4590	500	10730	10	1	6621120	1015	16.63	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.37	13180	20230726	16.31	16100	-4.78	20240102	14260	7.50	20240503	16550	-7.37	20230915	13180	16.31	20230726	0.09	N	018120	500	35 억		16295	N	N	0	N	00	N
154	20240704	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-20	5	-0.13	15676870	1024	181.88	15310	15490	15280	19950	10750	15350	15309.44	0.25	0	-4	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1015	16.63	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.37	13180	20230726	16.31	16100	-4.78	20240102	14260	7.50	20240503	16550	-7.37	20230915	13180	16.31	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
155	20240704	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-20	5	-0.13	15278830	998	177.26	15310	15490	15280	19950	10750	15350	15309.45	0.25	0	14	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1015	16.63	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.37	13180	20230726	16.31	16100	-4.78	20240102	14260	7.50	20240503	16550	-7.37	20230915	13180	16.31	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
156	20240704	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	-70	5	-0.46	15186850	992	176.20	15310	15490	15280	19950	10750	15350	15309.32	0.25	0	14	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1012	16.57	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.67	13180	20230726	15.93	16100	-5.09	20240102	14260	7.15	20240503	16550	-7.67	20230915	13180	15.93	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
157	20240704	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	-70	5	-0.46	13994970	914	162.34	15310	15490	15280	19950	10750	15350	15311.78	0.25	0	14	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1012	16.57	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.67	13180	20230726	15.93	16100	-5.09	20240102	14260	7.15	20240503	16550	-7.67	20230915	13180	15.93	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
158	20240704	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-10	5	-0.07	11056770	722	128.24	15310	15490	15280	19950	10750	15350	15314.09	0.25	0	14	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1016	16.64	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.31	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16550	-7.31	20230915	13180	16.39	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
159	20240704	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-10	5	-0.07	9400050	614	109.06	15310	15490	15280	19950	10750	15350	15309.53	0.25	0	6	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1016	16.64	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.31	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16550	-7.31	20230915	13180	16.39	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
160	20240704	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	90	2	0.59	5432600	355	63.06	15310	15490	15280	19950	10750	15350	15303.10	0.25	0	6	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1022	16.75	1.34	12	0.01	922.00	11560.00	16550	20230915	-6.71	13180	20230726	17.15	16100	-4.10	20240102	14260	8.27	20240503	16550	-6.71	20230915	13180	17.15	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
161	20240704	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	0	3	0.00	0	0	0.00	0	0	0	19950	10750	15350	0.00	0.25	0	0	15603	15476	15393	15266	15183	15435	15225	35	4600	500	10740	10	1	6621120	1016	16.65	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.25	13180	20230726	16.46	16100	-4.66	20240102	14260	7.64	20240503	16550	-7.25	20230915	13180	16.46	20230726	0.09	N	018120	500	35 억		16299	N	N	0	N	00	N
162	20240703	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-20	5	-0.13	8654110	563	42.94	15400	15520	15310	19980	10760	15370	15371.42	0.25	0	8	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1016	16.65	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.25	13180	20230726	16.46	16100	-4.66	20240102	14260	7.64	20240503	16550	-7.25	20230915	13180	16.46	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
163	20240703	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15310	-60	5	-0.39	8623410	561	42.79	15400	15520	15310	19980	10760	15370	15371.50	0.25	0	8	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1014	16.61	1.32	12	0.01	922.00	11560.00	16550	20230915	-7.49	13180	20230726	16.16	16100	-4.91	20240102	14260	7.36	20240503	16550	-7.49	20230915	13180	16.16	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
164	20240703	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-20	5	-0.13	7366490	479	36.54	15400	15520	15310	19980	10760	15370	15378.89	0.25	0	8	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1016	16.65	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.25	13180	20230726	16.46	16100	-4.66	20240102	14260	7.64	20240503	16550	-7.25	20230915	13180	16.46	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
165	20240703	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	10	2	0.07	3634820	236	18.00	15400	15520	15310	19980	10760	15370	15401.78	0.25	0	8	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1018	16.68	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.07	13180	20230726	16.69	16100	-4.47	20240102	14260	7.85	20240503	16550	-7.07	20230915	13180	16.69	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
166	20240703	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	0	3	0.00	3450350	224	17.09	15400	15520	15310	19980	10760	15370	15403.35	0.25	0	8	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1018	16.67	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.13	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16550	-7.13	20230915	13180	16.62	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
167	20240703	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	100	2	0.65	3157570	205	15.64	15400	15520	15310	19980	10760	15370	15402.78	0.25	0	-3	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1024	16.78	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.53	13180	20230726	17.37	16100	-3.91	20240102	14260	8.49	20240503	16550	-6.53	20230915	13180	17.37	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
168	20240703	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	140	2	0.91	1877480	122	9.31	15400	15520	15310	19980	10760	15370	15389.18	0.25	0	-3	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1027	16.82	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.28	13180	20230726	17.68	16100	-3.66	20240102	14260	8.77	20240503	16550	-6.28	20230915	13180	17.68	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
169	20240703	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	0	3	0.00	0	0	0.00	0	0	0	19980	10760	15370	0.00	0.25	0	0	15676	15522	15446	15292	15216	15485	15255	35	4610	500	10750	10	1	6621120	1018	16.67	1.33	12	0.00	922.00	11560.00	16550	20230915	-7.13	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16550	-7.13	20230915	13180	16.62	20230726	0.09	N	018120	500	35 억		16298	N	N	0	N	00	N
170	20240702	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-240	5	-1.54	20202020	1311	239.67	15440	15600	15370	20250	10930	15610	15409.63	0.25	0	-45	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1018	16.67	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.13	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16550	-7.13	20230915	13180	16.62	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
171	20240702	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-240	5	-1.54	18464900	1198	219.01	15440	15600	15370	20250	10930	15610	15413.11	0.25	0	-42	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1018	16.67	1.33	12	0.02	922.00	11560.00	16550	20230915	-7.13	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16550	-7.13	20230915	13180	16.62	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
172	20240702	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-220	5	-1.41	9714170	629	114.99	15440	15600	15370	20250	10930	15610	15443.83	0.25	0	33	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1019	16.69	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.01	13180	20230726	16.77	16100	-4.41	20240102	14260	7.92	20240503	16550	-7.01	20230915	13180	16.77	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
173	20240702	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15390	-220	5	-1.41	8406840	544	99.45	15440	15600	15370	20250	10930	15610	15453.75	0.25	0	22	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1019	16.69	1.33	12	0.01	922.00	11560.00	16550	20230915	-7.01	13180	20230726	16.77	16100	-4.41	20240102	14260	7.92	20240503	16550	-7.01	20230915	13180	16.77	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
174	20240702	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	-170	5	-1.09	4893450	316	57.77	15440	15600	15430	20250	10930	15610	15485.60	0.25	0	22	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1022	16.75	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.71	13180	20230726	17.15	16100	-4.10	20240102	14260	8.27	20240503	16550	-6.71	20230915	13180	17.15	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
175	20240702	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-110	5	-0.70	2605860	168	30.71	15440	15600	15440	20250	10930	15610	15511.07	0.25	0	-1	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1026	16.81	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.34	13180	20230726	17.60	16100	-3.73	20240102	14260	8.70	20240503	16550	-6.34	20230915	13180	17.60	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
176	20240702	100320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-110	5	-0.70	2435520	157	28.70	15440	15600	15440	20250	10930	15610	15512.87	0.25	0	-1	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1026	16.81	1.34	12	0.00	922.00	11560.00	16550	20230915	-6.34	13180	20230726	17.60	16100	-3.73	20240102	14260	8.70	20240503	16550	-6.34	20230915	13180	17.60	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
177	20240702	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-20	5	-0.13	216580	14	2.56	15440	15590	15440	20250	10930	15610	15470.00	0.25	0	-1	15723	15666	15573	15516	15423	15620	15470	35	4640	500	10920	10	1	6621120	1032	16.91	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.80	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.09	N	018120	500	35 억		16302	N	N	0	N	00	N
178	20240701	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-20	5	-0.13	8447640	542	39.91	15630	15630	15480	20300	10950	15630	15586.05	0.25	0	21	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1034	16.93	1.35	12	0.01	922.00	11560.00	16550	20230915	-5.68	13180	20230726	18.44	16100	-3.04	20240102	14260	9.47	20240503	16550	-5.68	20230915	13180	18.44	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
179	20240701	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-20	5	-0.13	8073140	518	38.14	15630	15630	15480	20300	10950	15630	15585.21	0.25	0	20	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1034	16.93	1.35	12	0.01	922.00	11560.00	16550	20230915	-5.68	13180	20230726	18.44	16100	-3.04	20240102	14260	9.47	20240503	16550	-5.68	20230915	13180	18.44	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
180	20240701	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-40	5	-0.26	7901660	507	37.33	15630	15630	15480	20300	10950	15630	15585.13	0.25	0	20	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1032	16.91	1.35	12	0.01	922.00	11560.00	16550	20230915	-5.80	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
181	20240701	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-30	5	-0.19	5670310	364	26.80	15630	15630	15480	20300	10950	15630	15577.77	0.25	0	20	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1033	16.92	1.35	12	0.01	922.00	11560.00	16550	20230915	-5.74	13180	20230726	18.36	16100	-3.11	20240102	14260	9.40	20240503	16550	-5.74	20230915	13180	18.36	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
182	20240701	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-30	5	-0.19	5436440	349	25.70	15630	15630	15480	20300	10950	15630	15577.19	0.25	0	20	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1033	16.92	1.35	12	0.01	922.00	11560.00	16550	20230915	-5.74	13180	20230726	18.36	16100	-3.11	20240102	14260	9.40	20240503	16550	-5.74	20230915	13180	18.36	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
183	20240701	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	0	3	0.00	4062900	261	19.22	15630	15630	15480	20300	10950	15630	15566.67	0.25	0	-3	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1035	16.95	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.56	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230915	13180	18.59	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
184	20240701	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	0	3	0.00	2049600	132	9.72	15630	15630	15480	20300	10950	15630	15527.27	0.25	0	-3	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1035	16.95	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.56	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230915	13180	18.59	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N
185	20240701	090318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	0	3	0.00	390750	25	1.84	15630	15630	15630	20300	10950	15630	15630.00	0.25	0	-3	15730	15680	15600	15550	15470	15640	15510	35	4670	500	10940	10	1	6621120	1035	16.95	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.56	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230915	13180	18.59	20230726	0.09	N	018120	500	35 억		16304	N	N	0	N	00	N