KissMeData/189980/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	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	45	2	2.06	350190835	158155	121.91	2175	2255	2155	2830	1530	2180	2214.45	0.56	0	13320	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	893	10.45	0.86	12	0.39	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
3	20240731	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	45	2	2.06	333457155	150635	116.11	2175	2255	2155	2830	1530	2180	2213.95	0.56	0	12780	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	893	10.45	0.86	12	0.38	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
4	20240731	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	40	2	1.83	310827790	140452	108.26	2175	2255	2155	2830	1530	2180	2213.34	0.56	0	9488	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	891	10.42	0.86	12	0.35	213.00	2586.00	3055	20240619	-27.33	1901	20231208	16.78	3055	-27.33	20240619	1996	11.22	20240102	3055	-27.33	20240619	1901	16.78	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
5	20240731	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	45	2	2.06	274746070	124225	95.75	2175	2255	2155	2830	1530	2180	2211.99	0.56	0	8220	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	893	10.45	0.86	12	0.31	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
6	20240731	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2235	55	2	2.52	219717415	99437	76.65	2175	2255	2155	2830	1530	2180	2209.98	0.56	0	5974	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	897	10.49	0.86	12	0.25	213.00	2586.00	3055	20240619	-26.84	1901	20231208	17.57	3055	-26.84	20240619	1996	11.97	20240102	3055	-26.84	20240619	1901	17.57	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
7	20240731	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	0	3	0.00	71251625	32738	25.23	2175	2195	2155	2830	1530	2180	2176.28	0.56	0	-837	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	875	10.23	0.84	12	0.08	213.00	2586.00	3055	20240619	-28.64	1901	20231208	14.68	3055	-28.64	20240619	1996	9.22	20240102	3055	-28.64	20240619	1901	14.68	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
8	20240731	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	5	2	0.23	40468055	18671	14.39	2175	2185	2155	2830	1530	2180	2166.56	0.56	0	1036	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	877	10.26	0.84	12	0.05	213.00	2586.00	3055	20240619	-28.48	1901	20231208	14.94	3055	-28.48	20240619	1996	9.47	20240102	3055	-28.48	20240619	1901	14.94	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
9	20240731	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	-20	5	-0.92	19442615	8974	6.92	2175	2175	2155	2830	1530	2180	2164.47	0.56	0	1119	2226	2202	2181	2157	2136	2215	2170	40	650	100	1560	5	1	40137827	867	10.14	0.84	12	0.02	213.00	2586.00	3055	20240619	-29.30	1901	20231208	13.62	3055	-29.30	20240619	1996	8.22	20240102	3055	-29.30	20240619	1901	13.62	20231208	3.33	N	189980	100	40 억		225491	N	N	0	N	00	N
10	20240730	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-25	5	-1.13	263805145	120856	70.15	2175	2205	2160	2865	1545	2205	2182.81	0.55	0	5930	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	875	10.23	0.84	12	0.30	213.00	2586.00	3055	20240619	-28.64	1901	20231208	14.68	3055	-28.64	20240619	1996	9.22	20240102	3055	-28.64	20240619	1901	14.68	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
11	20240730	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-10	5	-0.45	240789390	110348	64.05	2175	2205	2160	2865	1545	2205	2182.09	0.55	0	5896	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	881	10.31	0.85	12	0.27	213.00	2586.00	3055	20240619	-28.15	1901	20231208	15.47	3055	-28.15	20240619	1996	9.97	20240102	3055	-28.15	20240619	1901	15.47	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
12	20240730	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	-20	5	-0.91	166045890	76003	44.12	2175	2205	2170	2865	1545	2205	2184.73	0.55	0	2831	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	877	10.26	0.84	12	0.19	213.00	2586.00	3055	20240619	-28.48	1901	20231208	14.94	3055	-28.48	20240619	1996	9.47	20240102	3055	-28.48	20240619	1901	14.94	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
13	20240730	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-15	5	-0.68	161844420	74081	43.00	2175	2205	2170	2865	1545	2205	2184.70	0.55	0	2851	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	879	10.28	0.85	12	0.18	213.00	2586.00	3055	20240619	-28.31	1901	20231208	15.20	3055	-28.31	20240619	1996	9.72	20240102	3055	-28.31	20240619	1901	15.20	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
14	20240730	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	-20	5	-0.91	148497170	67982	39.46	2175	2205	2170	2865	1545	2205	2184.36	0.55	0	3635	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	877	10.26	0.84	12	0.17	213.00	2586.00	3055	20240619	-28.48	1901	20231208	14.94	3055	-28.48	20240619	1996	9.47	20240102	3055	-28.48	20240619	1901	14.94	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
15	20240730	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-15	5	-0.68	116643940	53382	30.99	2175	2205	2170	2865	1545	2205	2185.08	0.55	0	3501	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	879	10.28	0.85	12	0.13	213.00	2586.00	3055	20240619	-28.31	1901	20231208	15.20	3055	-28.31	20240619	1996	9.72	20240102	3055	-28.31	20240619	1901	15.20	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
16	20240730	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	-30	5	-1.36	108837385	49808	28.91	2175	2205	2170	2865	1545	2205	2185.14	0.55	0	4681	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	873	10.21	0.84	12	0.12	213.00	2586.00	3055	20240619	-28.81	1901	20231208	14.41	3055	-28.81	20240619	1996	8.97	20240102	3055	-28.81	20240619	1901	14.41	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
17	20240730	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-5	5	-0.23	34897525	15997	9.29	2175	2205	2170	2865	1545	2205	2181.50	0.55	0	5775	2268	2236	2218	2186	2168	2227	2177	40	660	100	1580	5	1	40137827	883	10.33	0.85	12	0.04	213.00	2586.00	3055	20240619	-27.99	1901	20231208	15.73	3055	-27.99	20240619	1996	10.22	20240102	3055	-27.99	20240619	1901	15.73	20231208	3.38	N	189980	100	40 억		219586	N	N	0	N	00	N
18	20240729	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-50	5	-2.22	360352650	162594	24.49	2225	2250	2200	2930	1580	2255	2216.25	0.58	0	-16608	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	885	10.35	0.85	12	0.41	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
19	20240729	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-50	5	-2.22	345995420	156082	23.51	2225	2250	2200	2930	1580	2255	2216.68	0.58	0	-14572	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	885	10.35	0.85	12	0.39	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
20	20240729	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-30	5	-1.33	303678420	136940	20.62	2225	2250	2200	2930	1580	2255	2217.52	0.58	0	-12113	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	893	10.45	0.86	12	0.34	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
21	20240729	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-30	5	-1.33	282045765	127213	19.16	2225	2250	2200	2930	1580	2255	2217.02	0.58	0	-9829	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	893	10.45	0.86	12	0.32	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
22	20240729	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-40	5	-1.77	269655705	121638	18.32	2225	2250	2200	2930	1580	2255	2216.78	0.58	0	-9377	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	889	10.40	0.86	12	0.30	213.00	2586.00	3055	20240619	-27.50	1901	20231208	16.52	3055	-27.50	20240619	1996	10.97	20240102	3055	-27.50	20240619	1901	16.52	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
23	20240729	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-25	5	-1.11	227036985	102427	15.43	2225	2250	2200	2930	1580	2255	2216.46	0.58	0	-4160	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	895	10.47	0.86	12	0.26	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
24	20240729	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-25	5	-1.11	194266615	87731	13.21	2225	2250	2200	2930	1580	2255	2214.20	0.58	0	-344	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	895	10.47	0.86	12	0.22	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
25	20240729	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-45	5	-2.00	97209935	43994	6.63	2225	2225	2200	2930	1580	2255	2209.31	0.58	0	3416	2368	2311	2198	2141	2028	2340	2170	40	675	100	1620	5	1	40137827	887	10.38	0.85	12	0.11	213.00	2586.00	3055	20240619	-27.66	1901	20231208	16.25	3055	-27.66	20240619	1996	10.72	20240102	3055	-27.66	20240619	1901	16.25	20231208	3.45	N	189980	100	40 억		234090	N	N	0	N	00	N
26	20240726	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	145	2	6.87	897951690	410872	315.57	2110	2255	2085	2740	1480	2110	2184.23	0.54	0	21606	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	905	10.59	0.87	12	1.02	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
27	20240726	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	95	2	4.50	722730035	332839	255.64	2110	2235	2085	2740	1480	2110	2171.41	0.54	0	24999	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	885	10.35	0.85	12	0.83	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
28	20240726	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	75	2	3.55	499809665	231757	178.00	2110	2220	2085	2740	1480	2110	2156.61	0.54	0	23146	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	877	10.26	0.84	12	0.58	213.00	2586.00	3055	20240619	-28.48	1901	20231208	14.94	3055	-28.48	20240619	1996	9.47	20240102	3055	-28.48	20240619	1901	14.94	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
29	20240726	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	0	3	0.00	132675910	63096	48.46	2110	2120	2085	2740	1480	2110	2102.76	0.54	0	9564	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	847	9.91	0.82	12	0.16	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
30	20240726	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	0	3	0.00	121223850	57664	44.29	2110	2120	2085	2740	1480	2110	2102.24	0.54	0	8443	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	847	9.91	0.82	12	0.14	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
31	20240726	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2105	-5	5	-0.24	110738125	52681	40.46	2110	2120	2085	2740	1480	2110	2102.05	0.54	0	7719	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	845	9.88	0.81	12	0.13	213.00	2586.00	3055	20240619	-31.10	1901	20231208	10.73	3055	-31.10	20240619	1996	5.46	20240102	3055	-31.10	20240619	1901	10.73	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
32	20240726	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-10	5	-0.47	84442580	40155	30.84	2110	2120	2085	2740	1480	2110	2102.92	0.54	0	496	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	843	9.86	0.81	12	0.10	213.00	2586.00	3055	20240619	-31.26	1901	20231208	10.47	3055	-31.26	20240619	1996	5.21	20240102	3055	-31.26	20240619	1901	10.47	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
33	20240726	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	0	3	0.00	11881615	5607	4.31	2110	2120	2110	2740	1480	2110	2119.07	0.54	0	-188	2186	2147	2121	2082	2056	2135	2070	40	630	100	1510	5	1	40137827	847	9.91	0.82	12	0.01	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.45	N	189980	100	40 억		215942	N	N	0	N	00	N
34	20240725	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-40	5	-1.86	273337045	129730	161.61	2130	2160	2095	2795	1505	2150	2106.52	0.56	0	-12299	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	847	9.91	0.82	12	0.32	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
35	20240725	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	-35	5	-1.63	268204700	127299	158.58	2130	2160	2095	2795	1505	2150	2106.42	0.56	0	-11753	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	849	9.93	0.82	12	0.32	213.00	2586.00	3055	20240619	-30.77	1901	20231208	11.26	3055	-30.77	20240619	1996	5.96	20240102	3055	-30.77	20240619	1901	11.26	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
36	20240725	140920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	-35	5	-1.63	255296720	121172	150.95	2130	2160	2095	2795	1505	2150	2106.41	0.56	0	-9573	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	849	9.93	0.82	12	0.30	213.00	2586.00	3055	20240619	-30.77	1901	20231208	11.26	3055	-30.77	20240619	1996	5.96	20240102	3055	-30.77	20240619	1901	11.26	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
37	20240725	130913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2105	-45	5	-2.09	238547675	113227	141.05	2130	2160	2095	2795	1505	2150	2106.29	0.56	0	-14541	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	845	9.88	0.81	12	0.28	213.00	2586.00	3055	20240619	-31.10	1901	20231208	10.73	3055	-31.10	20240619	1996	5.46	20240102	3055	-31.10	20240619	1901	10.73	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
38	20240725	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2105	-45	5	-2.09	155141840	73488	91.55	2130	2160	2095	2795	1505	2150	2110.39	0.56	0	-25912	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	845	9.88	0.81	12	0.18	213.00	2586.00	3055	20240619	-31.10	1901	20231208	10.73	3055	-31.10	20240619	1996	5.46	20240102	3055	-31.10	20240619	1901	10.73	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
39	20240725	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-50	5	-2.33	140718555	66632	83.00	2130	2160	2095	2795	1505	2150	2111.09	0.56	0	-26176	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	843	9.86	0.81	12	0.17	213.00	2586.00	3055	20240619	-31.26	1901	20231208	10.47	3055	-31.26	20240619	1996	5.21	20240102	3055	-31.26	20240619	1901	10.47	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
40	20240725	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2105	-45	5	-2.09	90976605	42937	53.49	2130	2160	2100	2795	1505	2150	2117.83	0.56	0	-15579	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	845	9.88	0.81	12	0.11	213.00	2586.00	3055	20240619	-31.10	1901	20231208	10.73	3055	-31.10	20240619	1996	5.46	20240102	3055	-31.10	20240619	1901	10.73	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
41	20240725	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2135	-15	5	-0.70	16159690	7561	9.42	2130	2160	2130	2795	1505	2150	2134.46	0.56	0	-1107	2230	2190	2150	2110	2070	2210	2130	40	645	100	1540	5	1	40137827	857	10.02	0.83	12	0.02	213.00	2586.00	3055	20240619	-30.11	1901	20231208	12.31	3055	-30.11	20240619	1996	6.96	20240102	3055	-30.11	20240619	1901	12.31	20231208	3.51	N	189980	100	40 억		226625	N	N	0	N	00	N
42	20240724	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	20	2	0.94	173361010	80265	77.37	2110	2190	2110	2765	1495	2130	2159.86	0.57	0	-2037	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	863	10.09	0.83	12	0.20	213.00	2586.00	3055	20240619	-29.62	1901	20231208	13.10	3055	-29.62	20240619	1996	7.72	20240102	3055	-29.62	20240619	1901	13.10	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
43	20240724	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	25	2	1.17	157973420	73121	70.48	2110	2190	2110	2765	1495	2130	2160.44	0.57	0	1326	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	865	10.12	0.83	12	0.18	213.00	2586.00	3055	20240619	-29.46	1901	20231208	13.36	3055	-29.46	20240619	1996	7.97	20240102	3055	-29.46	20240619	1901	13.36	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
44	20240724	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	35	2	1.64	135380745	62645	60.38	2110	2190	2110	2765	1495	2130	2161.08	0.57	0	3963	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	869	10.16	0.84	12	0.16	213.00	2586.00	3055	20240619	-29.13	1901	20231208	13.89	3055	-29.13	20240619	1996	8.47	20240102	3055	-29.13	20240619	1901	13.89	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
45	20240724	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	35	2	1.64	119009690	55075	53.09	2110	2190	2110	2765	1495	2130	2160.87	0.57	0	9214	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	869	10.16	0.84	12	0.14	213.00	2586.00	3055	20240619	-29.13	1901	20231208	13.89	3055	-29.13	20240619	1996	8.47	20240102	3055	-29.13	20240619	1901	13.89	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
46	20240724	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	40	2	1.88	107932940	49941	48.14	2110	2190	2110	2765	1495	2130	2161.21	0.57	0	10413	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	871	10.19	0.84	12	0.12	213.00	2586.00	3055	20240619	-28.97	1901	20231208	14.15	3055	-28.97	20240619	1996	8.72	20240102	3055	-28.97	20240619	1901	14.15	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
47	20240724	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	25	2	1.17	99341155	45981	44.32	2110	2190	2110	2765	1495	2130	2160.48	0.57	0	10685	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	865	10.12	0.83	12	0.11	213.00	2586.00	3055	20240619	-29.46	1901	20231208	13.36	3055	-29.46	20240619	1996	7.97	20240102	3055	-29.46	20240619	1901	13.36	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
48	20240724	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	40	2	1.88	89732800	41534	40.03	2110	2190	2110	2765	1495	2130	2160.47	0.57	0	10714	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	871	10.19	0.84	12	0.10	213.00	2586.00	3055	20240619	-28.97	1901	20231208	14.15	3055	-28.97	20240619	1996	8.72	20240102	3055	-28.97	20240619	1901	14.15	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
49	20240724	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2135	5	2	0.23	4451630	2108	2.03	2110	2135	2110	2765	1495	2130	2111.78	0.57	0	48	2173	2151	2123	2101	2073	2162	2112	40	635	100	1530	5	1	40137827	857	10.02	0.83	12	0.01	213.00	2586.00	3055	20240619	-30.11	1901	20231208	12.31	3055	-30.11	20240619	1996	6.96	20240102	3055	-30.11	20240619	1901	12.31	20231208	3.51	N	189980	100	40 억		229422	N	N	0	N	00	N
50	20240723	160903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2130	20	2	0.95	219239640	103597	92.92	2100	2145	2095	2740	1480	2110	2116.16	0.52	0	21712	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	855	10.00	0.82	12	0.26	213.00	2586.00	3055	20240619	-30.28	1901	20231208	12.05	3055	-30.28	20240619	1996	6.71	20240102	3055	-30.28	20240619	1901	12.05	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
51	20240723	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	30	2	1.42	201578590	95309	85.49	2100	2145	2095	2740	1480	2110	2115.00	0.52	0	18451	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	859	10.05	0.83	12	0.24	213.00	2586.00	3055	20240619	-29.95	1901	20231208	12.57	3055	-29.95	20240619	1996	7.21	20240102	3055	-29.95	20240619	1901	12.57	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
52	20240723	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2120	10	2	0.47	162645495	77066	69.12	2100	2135	2095	2740	1480	2110	2110.47	0.52	0	15123	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	851	9.95	0.82	12	0.19	213.00	2586.00	3055	20240619	-30.61	1901	20231208	11.52	3055	-30.61	20240619	1996	6.21	20240102	3055	-30.61	20240619	1901	11.52	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
53	20240723	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	15	2	0.71	150743540	71439	64.08	2100	2135	2095	2740	1480	2110	2110.10	0.52	0	14036	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	853	9.98	0.82	12	0.18	213.00	2586.00	3055	20240619	-30.44	1901	20231208	11.78	3055	-30.44	20240619	1996	6.46	20240102	3055	-30.44	20240619	1901	11.78	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
54	20240723	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	5	2	0.24	133365765	63201	56.69	2100	2135	2095	2740	1480	2110	2110.18	0.52	0	15164	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	849	9.93	0.82	12	0.16	213.00	2586.00	3055	20240619	-30.77	1901	20231208	11.26	3055	-30.77	20240619	1996	5.96	20240102	3055	-30.77	20240619	1901	11.26	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
55	20240723	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	5	2	0.24	120942040	57309	51.40	2100	2135	2095	2740	1480	2110	2110.35	0.52	0	15301	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	849	9.93	0.82	12	0.14	213.00	2586.00	3055	20240619	-30.77	1901	20231208	11.26	3055	-30.77	20240619	1996	5.96	20240102	3055	-30.77	20240619	1901	11.26	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
56	20240723	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	15	2	0.71	106904970	50668	45.45	2100	2135	2095	2740	1480	2110	2109.91	0.52	0	16670	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	853	9.98	0.82	12	0.13	213.00	2586.00	3055	20240619	-30.44	1901	20231208	11.78	3055	-30.44	20240619	1996	6.46	20240102	3055	-30.44	20240619	1901	11.78	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
57	20240723	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2130	20	2	0.95	72203775	34252	30.72	2100	2135	2100	2740	1480	2110	2108.02	0.52	0	13412	2160	2135	2110	2085	2060	2147	2097	40	630	100	1510	5	1	40137827	855	10.00	0.82	12	0.09	213.00	2586.00	3055	20240619	-30.28	1901	20231208	12.05	3055	-30.28	20240619	1996	6.71	20240102	3055	-30.28	20240619	1901	12.05	20231208	3.55	N	189980	100	40 억		207642	N	N	0	N	00	N
58	20240722	160857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	0	3	0.00	234326220	111412	95.26	2090	2135	2085	2740	1480	2110	2103.21	0.53	0	-5128	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	847	9.91	0.82	12	0.28	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
59	20240722	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2120	10	2	0.47	220067970	104664	89.49	2090	2135	2085	2740	1480	2110	2102.61	0.53	0	-7447	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	851	9.95	0.82	12	0.26	213.00	2586.00	3055	20240619	-30.61	1901	20231208	11.52	3055	-30.61	20240619	1996	6.21	20240102	3055	-30.61	20240619	1901	11.52	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
60	20240722	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-10	5	-0.47	156278540	74383	63.60	2090	2135	2085	2740	1480	2110	2101.00	0.53	0	-25812	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	843	9.86	0.81	12	0.19	213.00	2586.00	3055	20240619	-31.26	1901	20231208	10.47	3055	-31.26	20240619	1996	5.21	20240102	3055	-31.26	20240619	1901	10.47	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
61	20240722	130907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2105	-5	5	-0.24	150225030	71495	61.13	2090	2135	2085	2740	1480	2110	2101.20	0.53	0	-25812	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	845	9.88	0.81	12	0.18	213.00	2586.00	3055	20240619	-31.10	1901	20231208	10.73	3055	-31.10	20240619	1996	5.46	20240102	3055	-31.10	20240619	1901	10.73	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
62	20240722	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	-20	5	-0.95	137963970	65642	56.12	2090	2135	2085	2740	1480	2110	2101.76	0.53	0	-25348	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	839	9.81	0.81	12	0.16	213.00	2586.00	3055	20240619	-31.59	1901	20231208	9.94	3055	-31.59	20240619	1996	4.71	20240102	3055	-31.59	20240619	1901	9.94	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
63	20240722	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	-20	5	-0.95	102769150	48802	41.73	2090	2135	2085	2740	1480	2110	2105.84	0.53	0	-11492	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	839	9.81	0.81	12	0.12	213.00	2586.00	3055	20240619	-31.59	1901	20231208	9.94	3055	-31.59	20240619	1996	4.71	20240102	3055	-31.59	20240619	1901	9.94	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
64	20240722	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	5	2	0.24	69410900	32933	28.16	2090	2135	2085	2740	1480	2110	2107.64	0.53	0	-4360	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	849	9.93	0.82	12	0.08	213.00	2586.00	3055	20240619	-30.77	1901	20231208	11.26	3055	-30.77	20240619	1996	5.96	20240102	3055	-30.77	20240619	1901	11.26	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
65	20240722	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-10	5	-0.47	15303455	7318	6.26	2090	2105	2085	2740	1480	2110	2091.21	0.53	0	560	2170	2140	2115	2085	2060	2127	2072	40	630	100	1510	5	1	40137827	843	9.86	0.81	12	0.02	213.00	2586.00	3055	20240619	-31.26	1901	20231208	10.47	3055	-31.26	20240619	1996	5.21	20240102	3055	-31.26	20240619	1901	10.47	20231208	3.55	N	189980	100	40 억		212702	N	N	0	N	00	N
66	20240719	160841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-35	5	-1.63	242811300	115077	95.65	2130	2145	2090	2785	1505	2145	2109.99	0.52	0	5045	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	847	9.91	0.82	12	0.29	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
67	20240719	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-35	5	-1.63	226484755	107340	89.22	2130	2145	2090	2785	1505	2145	2109.98	0.52	0	4488	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	847	9.91	0.82	12	0.27	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
68	20240719	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-35	5	-1.63	184252555	87283	72.55	2130	2145	2090	2785	1505	2145	2110.98	0.52	0	8015	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	847	9.91	0.82	12	0.22	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
69	20240719	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-35	5	-1.63	175766820	83257	69.20	2130	2145	2090	2785	1505	2145	2111.14	0.52	0	8048	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	847	9.91	0.82	12	0.21	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
70	20240719	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2120	-25	5	-1.17	154001580	72957	60.64	2130	2145	2090	2785	1505	2145	2110.85	0.52	0	5033	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	851	9.95	0.82	12	0.18	213.00	2586.00	3055	20240619	-30.61	1901	20231208	11.52	3055	-30.61	20240619	1996	6.21	20240102	3055	-30.61	20240619	1901	11.52	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
71	20240719	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	-20	5	-0.93	143540295	68014	56.53	2130	2145	2090	2785	1505	2145	2110.45	0.52	0	5033	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	853	9.98	0.82	12	0.17	213.00	2586.00	3055	20240619	-30.44	1901	20231208	11.78	3055	-30.44	20240619	1996	6.46	20240102	3055	-30.44	20240619	1901	11.78	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
72	20240719	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2130	-15	5	-0.70	128411150	60880	50.60	2130	2145	2090	2785	1505	2145	2109.25	0.52	0	8064	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	855	10.00	0.82	12	0.15	213.00	2586.00	3055	20240619	-30.28	1901	20231208	12.05	3055	-30.28	20240619	1996	6.71	20240102	3055	-30.28	20240619	1901	12.05	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
73	20240719	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	0	3	0.00	9768840	4583	3.81	2130	2145	2125	2785	1505	2145	2131.54	0.52	0	2366	2205	2175	2155	2125	2105	2165	2115	40	640	100	1540	5	1	40137827	861	10.07	0.83	12	0.01	213.00	2586.00	3055	20240619	-29.79	1901	20231208	12.84	3055	-29.79	20240619	1996	7.46	20240102	3055	-29.79	20240619	1901	12.84	20231208	3.55	N	189980	100	40 억		207648	N	N	0	N	00	N
74	20240718	160835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-50	5	-2.28	254193035	118203	144.89	2185	2185	2135	2850	1540	2195	2150.49	0.57	0	-19836	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	861	10.07	0.83	12	0.29	213.00	2586.00	3055	20240619	-29.79	1901	20231208	12.84	3055	-29.79	20240619	1996	7.46	20240102	3055	-29.79	20240619	1901	12.84	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
75	20240718	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-50	5	-2.28	248225760	115421	141.48	2185	2185	2135	2850	1540	2195	2150.61	0.57	0	-19676	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	861	10.07	0.83	12	0.29	213.00	2586.00	3055	20240619	-29.79	1901	20231208	12.84	3055	-29.79	20240619	1996	7.46	20240102	3055	-29.79	20240619	1901	12.84	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
76	20240718	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	-45	5	-2.05	227602785	105814	129.70	2185	2185	2135	2850	1540	2195	2150.97	0.57	0	-20670	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	863	10.09	0.83	12	0.26	213.00	2586.00	3055	20240619	-29.62	1901	20231208	13.10	3055	-29.62	20240619	1996	7.72	20240102	3055	-29.62	20240619	1901	13.10	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
77	20240718	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	-30	5	-1.37	197271540	91692	112.39	2185	2185	2135	2850	1540	2195	2151.46	0.57	0	-20880	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	869	10.16	0.84	12	0.23	213.00	2586.00	3055	20240619	-29.13	1901	20231208	13.89	3055	-29.13	20240619	1996	8.47	20240102	3055	-29.13	20240619	1901	13.89	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
78	20240718	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	-35	5	-1.59	183590145	85342	104.61	2185	2185	2135	2850	1540	2195	2151.23	0.57	0	-21022	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	867	10.14	0.84	12	0.21	213.00	2586.00	3055	20240619	-29.30	1901	20231208	13.62	3055	-29.30	20240619	1996	8.22	20240102	3055	-29.30	20240619	1901	13.62	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
79	20240718	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	-30	5	-1.37	172753700	80308	98.44	2185	2185	2135	2850	1540	2195	2151.14	0.57	0	-19066	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	869	10.16	0.84	12	0.20	213.00	2586.00	3055	20240619	-29.13	1901	20231208	13.89	3055	-29.13	20240619	1996	8.47	20240102	3055	-29.13	20240619	1901	13.89	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
80	20240718	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	-40	5	-1.82	144360820	67139	82.30	2185	2185	2135	2850	1540	2195	2150.18	0.57	0	-22963	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	865	10.12	0.83	12	0.17	213.00	2586.00	3055	20240619	-29.46	1901	20231208	13.36	3055	-29.46	20240619	1996	7.97	20240102	3055	-29.46	20240619	1901	13.36	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
81	20240718	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2150	-45	5	-2.05	72387705	33602	41.19	2185	2185	2135	2850	1540	2195	2154.27	0.57	0	-23438	2235	2215	2195	2175	2155	2205	2165	40	655	100	1580	5	1	40137827	863	10.09	0.83	12	0.08	213.00	2586.00	3055	20240619	-29.62	1901	20231208	13.10	3055	-29.62	20240619	1996	7.72	20240102	3055	-29.62	20240619	1901	13.10	20231208	3.69	N	189980	100	40 억		227487	N	N	0	N	00	N
82	20240717	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-20	5	-0.90	172661815	78599	57.82	2215	2215	2175	2875	1555	2215	2196.77	0.58	0	-6846	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	881	10.31	0.85	12	0.20	213.00	2586.00	3055	20240619	-28.15	1901	20231208	15.47	3055	-28.15	20240619	1996	9.97	20240102	3055	-28.15	20240619	1901	15.47	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
83	20240717	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-10	5	-0.45	145350175	66189	48.69	2215	2215	2175	2875	1555	2215	2195.99	0.58	0	-1883	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	885	10.35	0.85	12	0.16	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
84	20240717	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-10	5	-0.45	137164465	62471	45.96	2215	2215	2175	2875	1555	2215	2195.65	0.58	0	-861	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	885	10.35	0.85	12	0.16	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
85	20240717	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-5	5	-0.23	128237960	58428	42.98	2215	2215	2175	2875	1555	2215	2194.80	0.58	0	-820	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	887	10.38	0.85	12	0.15	213.00	2586.00	3055	20240619	-27.66	1901	20231208	16.25	3055	-27.66	20240619	1996	10.72	20240102	3055	-27.66	20240619	1901	16.25	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
86	20240717	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-15	5	-0.68	88661995	40459	29.76	2215	2215	2175	2875	1555	2215	2191.40	0.58	0	-5075	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	883	10.33	0.85	12	0.10	213.00	2586.00	3055	20240619	-27.99	1901	20231208	15.73	3055	-27.99	20240619	1996	10.22	20240102	3055	-27.99	20240619	1901	15.73	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
87	20240717	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-20	5	-0.90	76685880	34999	25.75	2215	2215	2175	2875	1555	2215	2191.09	0.58	0	-4921	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	881	10.31	0.85	12	0.09	213.00	2586.00	3055	20240619	-28.15	1901	20231208	15.47	3055	-28.15	20240619	1996	9.97	20240102	3055	-28.15	20240619	1901	15.47	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
88	20240717	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-20	5	-0.90	40517235	18451	13.57	2215	2215	2185	2875	1555	2215	2195.94	0.58	0	753	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	881	10.31	0.85	12	0.05	213.00	2586.00	3055	20240619	-28.15	1901	20231208	15.47	3055	-28.15	20240619	1996	9.97	20240102	3055	-28.15	20240619	1901	15.47	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
89	20240717	090735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-5	5	-0.23	3805215	1723	1.27	2215	2215	2205	2875	1555	2215	2208.48	0.58	0	761	2278	2246	2223	2191	2168	2235	2180	40	660	100	1590	5	1	40137827	887	10.38	0.85	12	0.00	213.00	2586.00	3055	20240619	-27.66	1901	20231208	16.25	3055	-27.66	20240619	1996	10.72	20240102	3055	-27.66	20240619	1901	16.25	20231208	3.69	N	189980	100	40 억		234302	N	N	0	N	00	N
90	20240716	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-35	5	-1.56	294457895	132708	112.05	2250	2255	2200	2925	1575	2250	2218.85	0.60	0	-9320	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	889	10.40	0.86	12	0.33	213.00	2586.00	3055	20240619	-27.50	1901	20231208	16.52	3055	-27.50	20240619	1996	10.97	20240102	3055	-27.50	20240619	1901	16.52	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
91	20240716	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-35	5	-1.56	280830530	126556	106.86	2250	2255	2200	2925	1575	2250	2219.02	0.60	0	-9241	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	889	10.40	0.86	12	0.32	213.00	2586.00	3055	20240619	-27.50	1901	20231208	16.52	3055	-27.50	20240619	1996	10.97	20240102	3055	-27.50	20240619	1901	16.52	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
92	20240716	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-25	5	-1.11	231599810	104320	88.08	2250	2255	2200	2925	1575	2250	2220.09	0.60	0	-8858	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	893	10.45	0.86	12	0.26	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
93	20240716	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-45	5	-2.00	209079250	94120	79.47	2250	2255	2200	2925	1575	2250	2221.41	0.60	0	-7854	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	885	10.35	0.85	12	0.23	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
94	20240716	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-20	5	-0.89	117026360	52444	44.28	2250	2255	2215	2925	1575	2250	2231.45	0.60	0	-8989	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	895	10.47	0.86	12	0.13	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
95	20240716	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-20	5	-0.89	109108475	48892	41.28	2250	2255	2215	2925	1575	2250	2231.62	0.60	0	-8880	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	895	10.47	0.86	12	0.12	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
96	20240716	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-25	5	-1.11	92981580	41629	35.15	2250	2255	2220	2925	1575	2250	2233.58	0.60	0	-7856	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	893	10.45	0.86	12	0.10	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
97	20240716	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	0	3	0.00	24743385	11067	9.34	2250	2250	2235	2925	1575	2250	2235.78	0.60	0	1835	2306	2277	2221	2192	2136	2292	2207	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.03	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.72	N	189980	100	40 억		241108	N	N	0	N	00	N
98	20240715	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	55	2	2.51	252805500	114108	55.52	2205	2250	2165	2850	1540	2195	2215.19	0.61	0	-1657	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	903	10.56	0.87	12	0.28	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
99	20240715	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	45	2	2.05	212656525	96232	46.82	2205	2245	2165	2850	1540	2195	2209.85	0.61	0	486	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	899	10.52	0.87	12	0.24	213.00	2586.00	3055	20240619	-26.68	1901	20231208	17.83	3055	-26.68	20240619	1996	12.22	20240102	3055	-26.68	20240619	1901	17.83	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
100	20240715	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	35	2	1.59	193266640	87542	42.59	2205	2245	2165	2850	1540	2195	2207.72	0.61	0	181	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	895	10.47	0.86	12	0.22	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
101	20240715	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	30	2	1.37	146871105	66775	32.49	2205	2240	2165	2850	1540	2195	2199.50	0.61	0	1658	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	893	10.45	0.86	12	0.17	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
102	20240715	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	10	2	0.46	115949610	52825	25.70	2205	2240	2165	2850	1540	2195	2194.98	0.61	0	992	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	885	10.35	0.85	12	0.13	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
103	20240715	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	-10	5	-0.46	103769555	47292	23.01	2205	2240	2165	2850	1540	2195	2194.23	0.61	0	-3020	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	877	10.26	0.84	12	0.12	213.00	2586.00	3055	20240619	-28.48	1901	20231208	14.94	3055	-28.48	20240619	1996	9.47	20240102	3055	-28.48	20240619	1901	14.94	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
104	20240715	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-15	5	-0.68	83088960	37835	18.41	2205	2240	2165	2850	1540	2195	2196.09	0.61	0	-4452	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	875	10.23	0.84	12	0.09	213.00	2586.00	3055	20240619	-28.64	1901	20231208	14.68	3055	-28.64	20240619	1996	9.22	20240102	3055	-28.64	20240619	1901	14.68	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
105	20240715	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	10	2	0.46	16721840	7559	3.68	2205	2240	2195	2850	1540	2195	2212.41	0.61	0	-1219	2258	2226	2203	2171	2148	2215	2160	40	655	100	1580	5	1	40137827	885	10.35	0.85	12	0.02	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.67	N	189980	100	40 억		243063	N	N	0	N	00	N
106	20240712	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-30	5	-1.35	444533030	201860	152.67	2225	2235	2180	2890	1560	2225	2202.24	0.51	0	39336	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	881	10.31	0.85	12	0.50	213.00	2586.00	3055	20240619	-28.15	1901	20231208	15.47	3055	-28.15	20240619	1996	9.97	20240102	3055	-28.15	20240619	1901	15.47	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
107	20240712	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-25	5	-1.12	421654660	191437	144.79	2225	2235	2180	2890	1560	2225	2202.58	0.51	0	38294	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	883	10.33	0.85	12	0.48	213.00	2586.00	3055	20240619	-27.99	1901	20231208	15.73	3055	-27.99	20240619	1996	10.22	20240102	3055	-27.99	20240619	1901	15.73	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
108	20240712	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-20	5	-0.90	382716930	173651	131.34	2225	2235	2185	2890	1560	2225	2203.94	0.51	0	37682	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	885	10.35	0.85	12	0.43	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
109	20240712	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-35	5	-1.57	363401660	164859	124.69	2225	2235	2185	2890	1560	2225	2204.32	0.51	0	39250	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	879	10.28	0.85	12	0.41	213.00	2586.00	3055	20240619	-28.31	1901	20231208	15.20	3055	-28.31	20240619	1996	9.72	20240102	3055	-28.31	20240619	1901	15.20	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
110	20240712	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-25	5	-1.12	335209135	151988	114.95	2225	2235	2190	2890	1560	2225	2205.50	0.51	0	40430	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	883	10.33	0.85	12	0.38	213.00	2586.00	3055	20240619	-27.99	1901	20231208	15.73	3055	-27.99	20240619	1996	10.22	20240102	3055	-27.99	20240619	1901	15.73	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
111	20240712	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-15	5	-0.67	297331870	134751	101.92	2225	2235	2190	2890	1560	2225	2206.53	0.51	0	40910	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	887	10.38	0.85	12	0.34	213.00	2586.00	3055	20240619	-27.66	1901	20231208	16.25	3055	-27.66	20240619	1996	10.72	20240102	3055	-27.66	20240619	1901	16.25	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
112	20240712	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	-5	5	-0.22	98817130	44674	33.79	2225	2235	2205	2890	1560	2225	2211.96	0.51	0	15589	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	891	10.42	0.86	12	0.11	213.00	2586.00	3055	20240619	-27.33	1901	20231208	16.78	3055	-27.33	20240619	1996	11.22	20240102	3055	-27.33	20240619	1901	16.78	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
113	20240712	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-20	5	-0.90	42190715	19073	14.43	2225	2235	2205	2890	1560	2225	2212.06	0.51	0	9528	2318	2271	2243	2196	2168	2257	2182	40	665	100	1600	5	1	40137827	885	10.35	0.85	12	0.05	213.00	2586.00	3055	20240619	-27.82	1901	20231208	15.99	3055	-27.82	20240619	1996	10.47	20240102	3055	-27.82	20240619	1901	15.99	20231208	3.54	N	189980	100	40 억		203727	N	N	0	N	00	N
114	20240711	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-40	5	-1.77	293502195	130914	34.70	2265	2290	2215	2940	1590	2265	2242.34	0.62	0	-43741	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	893	10.45	0.86	12	0.33	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
115	20240711	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-40	5	-1.77	271731910	121129	32.11	2265	2290	2215	2940	1590	2265	2243.33	0.62	0	-42588	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	893	10.45	0.86	12	0.30	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
116	20240711	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-25	5	-1.10	218352740	97092	25.74	2265	2290	2225	2940	1590	2265	2248.93	0.62	0	-35972	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	899	10.52	0.87	12	0.24	213.00	2586.00	3055	20240619	-26.68	1901	20231208	17.83	3055	-26.68	20240619	1996	12.22	20240102	3055	-26.68	20240619	1901	17.83	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
117	20240711	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-25	5	-1.10	159597110	70773	18.76	2265	2290	2235	2940	1590	2265	2255.06	0.62	0	-35317	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	899	10.52	0.87	12	0.18	213.00	2586.00	3055	20240619	-26.68	1901	20231208	17.83	3055	-26.68	20240619	1996	12.22	20240102	3055	-26.68	20240619	1901	17.83	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
118	20240711	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-10	5	-0.44	111964605	49531	13.13	2265	2290	2235	2940	1590	2265	2260.50	0.62	0	-15857	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	905	10.59	0.87	12	0.12	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
119	20240711	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-10	5	-0.44	93697410	41421	10.98	2265	2290	2235	2940	1590	2265	2262.08	0.62	0	-13653	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	905	10.59	0.87	12	0.10	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
120	20240711	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2280	15	2	0.66	44390720	19627	5.20	2265	2285	2245	2940	1590	2265	2261.72	0.62	0	-6636	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	915	10.70	0.88	12	0.05	213.00	2586.00	3055	20240619	-25.37	1901	20231208	19.94	3055	-25.37	20240619	1996	14.23	20240102	3055	-25.37	20240619	1901	19.94	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
121	20240711	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	5	2	0.22	12151030	5362	1.42	2265	2285	2260	2940	1590	2265	2266.14	0.62	0	-2363	2331	2297	2261	2227	2191	2280	2210	40	675	100	1630	5	1	40137827	911	10.66	0.88	12	0.01	213.00	2586.00	3055	20240619	-25.70	1901	20231208	19.41	3055	-25.70	20240619	1996	13.73	20240102	3055	-25.70	20240619	1901	19.41	20231208	3.56	N	189980	100	40 억		249008	N	N	0	N	00	N
122	20240710	160907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	5	2	0.22	846142110	376813	274.47	2270	2295	2225	2935	1585	2260	2245.41	0.48	0	57411	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	909	10.63	0.88	12	0.94	213.00	2586.00	3055	20240619	-25.86	1901	20231208	19.15	3055	-25.86	20240619	1996	13.48	20240102	3055	-25.86	20240619	1901	19.15	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
123	20240710	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-10	5	-0.44	756305855	337065	245.52	2270	2295	2225	2935	1585	2260	2243.80	0.48	0	65082	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.84	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
124	20240710	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-5	5	-0.22	697332170	310872	226.44	2270	2295	2225	2935	1585	2260	2243.15	0.48	0	61183	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	905	10.59	0.87	12	0.77	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
125	20240710	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-10	5	-0.44	332999885	147705	107.59	2270	2295	2230	2935	1585	2260	2254.49	0.48	0	-1638	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.37	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
126	20240710	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-10	5	-0.44	280558485	124320	90.55	2270	2295	2230	2935	1585	2260	2256.74	0.48	0	243	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	903	10.56	0.87	12	0.31	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
127	20240710	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	0	3	0.00	190386455	84174	61.31	2270	2295	2230	2935	1585	2260	2261.82	0.48	0	4317	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	907	10.61	0.87	12	0.21	213.00	2586.00	3055	20240619	-26.02	1901	20231208	18.88	3055	-26.02	20240619	1996	13.23	20240102	3055	-26.02	20240619	1901	18.88	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
128	20240710	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	10	2	0.44	102397645	45387	33.06	2270	2270	2230	2935	1585	2260	2256.10	0.48	0	-1731	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	911	10.66	0.88	12	0.11	213.00	2586.00	3055	20240619	-25.70	1901	20231208	19.41	3055	-25.70	20240619	1996	13.73	20240102	3055	-25.70	20240619	1901	19.41	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
129	20240710	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-20	5	-0.88	30479025	13582	9.89	2270	2270	2230	2935	1585	2260	2244.07	0.48	0	-1815	2330	2295	2270	2235	2210	2282	2222	40	675	100	1620	5	1	40137827	899	10.52	0.87	12	0.03	213.00	2586.00	3055	20240619	-26.68	1901	20231208	17.83	3055	-26.68	20240619	1996	12.22	20240102	3055	-26.68	20240619	1901	17.83	20231208	3.59	N	189980	100	40 억		191646	N	N	0	N	00	N
130	20240709	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	-15	5	-0.66	304428750	133890	38.90	2265	2305	2245	2955	1595	2275	2273.73	0.48	0	-1999	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	907	10.61	0.87	12	0.33	213.00	2586.00	3055	20240619	-26.02	1901	20231208	18.88	3055	-26.02	20240619	1996	13.23	20240102	3055	-26.02	20240619	1901	18.88	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
131	20240709	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	-5	5	-0.22	294203885	129365	37.59	2265	2305	2245	2955	1595	2275	2274.22	0.48	0	-1773	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	911	10.66	0.88	12	0.32	213.00	2586.00	3055	20240619	-25.70	1901	20231208	19.41	3055	-25.70	20240619	1996	13.73	20240102	3055	-25.70	20240619	1901	19.41	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
132	20240709	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-25	5	-1.10	260694930	114545	33.28	2265	2305	2245	2955	1595	2275	2275.92	0.48	0	-2707	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	903	10.56	0.87	12	0.29	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
133	20240709	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-20	5	-0.88	190720775	83520	24.27	2265	2305	2255	2955	1595	2275	2283.53	0.48	0	-3914	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	905	10.59	0.87	12	0.21	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
134	20240709	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2280	5	2	0.22	175101190	76624	22.26	2265	2305	2260	2955	1595	2275	2285.20	0.48	0	-3055	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	915	10.70	0.88	12	0.19	213.00	2586.00	3055	20240619	-25.37	1901	20231208	19.94	3055	-25.37	20240619	1996	14.23	20240102	3055	-25.37	20240619	1901	19.94	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
135	20240709	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	20	2	0.88	158152375	69171	20.10	2265	2305	2260	2955	1595	2275	2286.40	0.48	0	-2848	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	921	10.77	0.89	12	0.17	213.00	2586.00	3055	20240619	-24.88	1901	20231208	20.73	3055	-24.88	20240619	1996	14.98	20240102	3055	-24.88	20240619	1901	20.73	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
136	20240709	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	25	2	1.10	96854830	42345	12.30	2265	2305	2260	2955	1595	2275	2287.28	0.48	0	-2145	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	923	10.80	0.89	12	0.11	213.00	2586.00	3055	20240619	-24.71	1901	20231208	20.99	3055	-24.71	20240619	1996	15.23	20240102	3055	-24.71	20240619	1901	20.99	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
137	20240709	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	20	2	0.88	42851945	18847	5.48	2265	2295	2260	2955	1595	2275	2273.67	0.48	0	6502	2388	2331	2268	2211	2148	2360	2240	40	680	100	1630	5	1	40137827	921	10.77	0.89	12	0.05	213.00	2586.00	3055	20240619	-24.88	1901	20231208	20.73	3055	-24.88	20240619	1996	14.98	20240102	3055	-24.88	20240619	1901	20.73	20231208	3.62	N	189980	100	40 억		192516	N	N	0	N	00	N
138	20240708	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	60	2	2.71	783238295	341868	170.90	2210	2325	2205	2875	1555	2215	2291.06	0.38	0	39395	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	913	10.68	0.88	12	0.85	213.00	2586.00	3055	20240619	-25.53	1901	20231208	19.67	3055	-25.53	20240619	1996	13.98	20240102	3055	-25.53	20240619	1901	19.67	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
139	20240708	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2290	75	2	3.39	767955470	335158	167.54	2210	2325	2205	2875	1555	2215	2291.32	0.38	0	38585	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	919	10.75	0.89	12	0.84	213.00	2586.00	3055	20240619	-25.04	1901	20231208	20.46	3055	-25.04	20240619	1996	14.73	20240102	3055	-25.04	20240619	1901	20.46	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
140	20240708	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	55	2	2.48	604215710	263473	131.71	2210	2325	2205	2875	1555	2215	2293.27	0.38	0	280	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	911	10.66	0.88	12	0.66	213.00	2586.00	3055	20240619	-25.70	1901	20231208	19.41	3055	-25.70	20240619	1996	13.73	20240102	3055	-25.70	20240619	1901	19.41	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
141	20240708	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	70	2	3.16	580633175	253114	126.53	2210	2325	2205	2875	1555	2215	2293.96	0.38	0	-3271	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	917	10.73	0.88	12	0.63	213.00	2586.00	3055	20240619	-25.20	1901	20231208	20.20	3055	-25.20	20240619	1996	14.48	20240102	3055	-25.20	20240619	1901	20.20	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
142	20240708	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	70	2	3.16	540495145	235474	117.71	2210	2325	2205	2875	1555	2215	2295.35	0.38	0	-4116	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	917	10.73	0.88	12	0.59	213.00	2586.00	3055	20240619	-25.20	1901	20231208	20.20	3055	-25.20	20240619	1996	14.48	20240102	3055	-25.20	20240619	1901	20.20	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
143	20240708	110900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	95	2	4.29	509591625	222010	110.98	2210	2325	2205	2875	1555	2215	2295.35	0.38	0	-1121	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	927	10.85	0.89	12	0.55	213.00	2586.00	3055	20240619	-24.39	1901	20231208	21.51	3055	-24.39	20240619	1996	15.73	20240102	3055	-24.39	20240619	1901	21.51	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
144	20240708	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	95	2	4.29	388368605	169438	84.70	2210	2325	2205	2875	1555	2215	2292.10	0.38	0	3943	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	927	10.85	0.89	12	0.42	213.00	2586.00	3055	20240619	-24.39	1901	20231208	21.51	3055	-24.39	20240619	1996	15.73	20240102	3055	-24.39	20240619	1901	21.51	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
145	20240708	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2235	20	2	0.90	21647025	9764	4.88	2210	2235	2205	2875	1555	2215	2217.02	0.38	0	2407	2288	2251	2228	2191	2168	2240	2180	40	660	100	1590	5	1	40137827	897	10.49	0.86	12	0.02	213.00	2586.00	3055	20240619	-26.84	1901	20231208	17.57	3055	-26.84	20240619	1996	11.97	20240102	3055	-26.84	20240619	1901	17.57	20231208	3.60	N	189980	100	40 억		153230	N	N	0	N	00	N
146	20240705	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-30	5	-1.34	441847165	198170	72.83	2260	2265	2205	2915	1575	2245	2229.78	0.41	0	-11677	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	889	10.40	0.86	12	0.49	213.00	2586.00	3055	20240619	-27.50	1901	20231208	16.52	3055	-27.50	20240619	1996	10.97	20240102	3055	-27.50	20240619	1901	16.52	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
147	20240705	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-20	5	-0.89	401632855	180025	66.16	2260	2265	2205	2915	1575	2245	2230.98	0.41	0	-7920	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	893	10.45	0.86	12	0.45	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
148	20240705	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	-25	5	-1.11	349369775	156461	57.50	2260	2265	2205	2915	1575	2245	2232.95	0.41	0	-9344	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	891	10.42	0.86	12	0.39	213.00	2586.00	3055	20240619	-27.33	1901	20231208	16.78	3055	-27.33	20240619	1996	11.22	20240102	3055	-27.33	20240619	1901	16.78	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
149	20240705	130859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-15	5	-0.67	267235220	119353	43.86	2260	2265	2210	2915	1575	2245	2239.03	0.41	0	-13939	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	895	10.47	0.86	12	0.30	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
150	20240705	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-5	5	-0.22	207331245	92449	33.98	2260	2265	2210	2915	1575	2245	2242.66	0.41	0	-15287	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	899	10.52	0.87	12	0.23	213.00	2586.00	3055	20240619	-26.68	1901	20231208	17.83	3055	-26.68	20240619	1996	12.22	20240102	3055	-26.68	20240619	1901	17.83	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
151	20240705	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	5	2	0.22	182833460	81533	29.96	2260	2265	2210	2915	1575	2245	2242.45	0.41	0	-14328	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	903	10.56	0.87	12	0.20	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
152	20240705	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	10	2	0.45	131347575	58548	21.52	2260	2265	2210	2915	1575	2245	2243.42	0.41	0	-7314	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	905	10.59	0.87	12	0.15	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
153	20240705	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	5	2	0.22	59537545	26669	9.80	2260	2260	2210	2915	1575	2245	2232.46	0.41	0	6470	2331	2287	2261	2217	2191	2275	2205	40	670	100	1610	5	1	40137827	903	10.56	0.87	12	0.07	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.59	N	189980	100	40 억		164504	N	N	0	N	00	N
154	20240704	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2245	-55	5	-2.39	603817875	266702	78.16	2280	2305	2235	2990	1610	2300	2264.01	0.39	0	6367	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	901	10.54	0.87	12	0.66	213.00	2586.00	3055	20240619	-26.51	1901	20231208	18.10	3055	-26.51	20240619	1996	12.47	20240102	3055	-26.51	20240619	1901	18.10	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
155	20240704	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2255	-45	5	-1.96	562431815	248276	72.76	2280	2305	2235	2990	1610	2300	2265.34	0.39	0	3841	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	905	10.59	0.87	12	0.62	213.00	2586.00	3055	20240619	-26.19	1901	20231208	18.62	3055	-26.19	20240619	1996	12.98	20240102	3055	-26.19	20240619	1901	18.62	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
156	20240704	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-50	5	-2.17	511894080	225810	66.18	2280	2305	2235	2990	1610	2300	2266.92	0.39	0	-5853	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	903	10.56	0.87	12	0.56	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
157	20240704	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	-50	5	-2.17	461422345	203305	59.58	2280	2305	2235	2990	1610	2300	2269.60	0.39	0	-9383	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	903	10.56	0.87	12	0.51	213.00	2586.00	3055	20240619	-26.35	1901	20231208	18.36	3055	-26.35	20240619	1996	12.73	20240102	3055	-26.35	20240619	1901	18.36	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
158	20240704	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	-35	5	-1.52	352633135	154981	45.42	2280	2305	2255	2990	1610	2300	2275.32	0.39	0	-9615	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	909	10.63	0.88	12	0.39	213.00	2586.00	3055	20240619	-25.86	1901	20231208	19.15	3055	-25.86	20240619	1996	13.48	20240102	3055	-25.86	20240619	1901	19.15	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
159	20240704	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	-35	5	-1.52	312820780	137395	40.27	2280	2305	2255	2990	1610	2300	2276.79	0.39	0	-7528	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	909	10.63	0.88	12	0.34	213.00	2586.00	3055	20240619	-25.86	1901	20231208	19.15	3055	-25.86	20240619	1996	13.48	20240102	3055	-25.86	20240619	1901	19.15	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
160	20240704	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	-25	5	-1.09	254745585	111752	32.75	2280	2305	2255	2990	1610	2300	2279.55	0.39	0	-10881	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	913	10.68	0.88	12	0.28	213.00	2586.00	3055	20240619	-25.53	1901	20231208	19.67	3055	-25.53	20240619	1996	13.98	20240102	3055	-25.53	20240619	1901	19.67	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
161	20240704	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	0	3	0.00	98141750	42896	12.57	2280	2305	2270	2990	1610	2300	2287.88	0.39	0	9331	2386	2342	2316	2272	2246	2330	2260	40	690	100	1650	5	1	40137827	923	10.80	0.89	12	0.11	213.00	2586.00	3055	20240619	-24.71	1901	20231208	20.99	3055	-24.71	20240619	1996	15.23	20240102	3055	-24.71	20240619	1901	20.99	20231208	3.67	N	189980	100	40 억		158105	N	N	0	N	00	N
162	20240703	160851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2300	-60	5	-2.54	778378870	336055	86.44	2350	2360	2290	3065	1655	2360	2316.21	0.47	0	-31226	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	923	10.80	0.89	12	0.84	213.00	2586.00	3055	20240619	-24.71	1901	20231208	20.99	3055	-24.71	20240619	1996	15.23	20240102	3055	-24.71	20240619	1901	20.99	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
163	20240703	150853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-55	5	-2.33	732278145	315999	81.28	2350	2360	2290	3065	1655	2360	2317.32	0.47	0	-30387	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	925	10.82	0.89	12	0.79	213.00	2586.00	3055	20240619	-24.55	1901	20231208	21.25	3055	-24.55	20240619	1996	15.48	20240102	3055	-24.55	20240619	1901	21.25	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
164	20240703	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-50	5	-2.12	645713225	278362	71.60	2350	2360	2300	3065	1655	2360	2319.67	0.47	0	-34132	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	927	10.85	0.89	12	0.69	213.00	2586.00	3055	20240619	-24.39	1901	20231208	21.51	3055	-24.39	20240619	1996	15.73	20240102	3055	-24.39	20240619	1901	21.51	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
165	20240703	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-40	5	-1.69	570172905	245574	63.16	2350	2360	2300	3065	1655	2360	2321.77	0.47	0	-29576	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	931	10.89	0.90	12	0.61	213.00	2586.00	3055	20240619	-24.06	1901	20231208	22.04	3055	-24.06	20240619	1996	16.23	20240102	3055	-24.06	20240619	1901	22.04	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
166	20240703	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	-45	5	-1.91	523520175	225382	57.97	2350	2360	2300	3065	1655	2360	2322.79	0.47	0	-29742	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	929	10.87	0.90	12	0.56	213.00	2586.00	3055	20240619	-24.22	1901	20231208	21.78	3055	-24.22	20240619	1996	15.98	20240102	3055	-24.22	20240619	1901	21.78	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
167	20240703	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	-30	5	-1.27	470430790	202457	52.07	2350	2360	2300	3065	1655	2360	2323.58	0.47	0	-27770	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	935	10.94	0.90	12	0.50	213.00	2586.00	3055	20240619	-23.73	1901	20231208	22.57	3055	-23.73	20240619	1996	16.73	20240102	3055	-23.73	20240619	1901	22.57	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
168	20240703	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-40	5	-1.69	355407590	152889	39.33	2350	2360	2300	3065	1655	2360	2324.58	0.47	0	-7505	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	931	10.89	0.90	12	0.38	213.00	2586.00	3055	20240619	-24.06	1901	20231208	22.04	3055	-24.06	20240619	1996	16.23	20240102	3055	-24.06	20240619	1901	22.04	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
169	20240703	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-10	5	-0.42	103848430	44406	11.42	2350	2360	2320	3065	1655	2360	2338.54	0.47	0	17894	2453	2406	2363	2316	2273	2385	2295	40	705	100	1690	5	1	40137827	943	11.03	0.91	12	0.11	213.00	2586.00	3055	20240619	-23.08	1901	20231208	23.62	3055	-23.08	20240619	1996	17.74	20240102	3055	-23.08	20240619	1901	23.62	20231208	3.85	N	189980	100	40 억		189022	N	N	0	N	00	N
170	20240702	160849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-30	5	-1.26	907155265	385680	51.65	2405	2410	2320	3105	1675	2390	2351.95	0.21	0	104737	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	947	11.08	0.91	12	0.96	213.00	2586.00	3055	20240619	-22.75	1901	20231208	24.15	3055	-22.75	20240619	1996	18.24	20240102	3055	-22.75	20240619	1901	24.15	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
171	20240702	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-30	5	-1.26	862845320	366865	49.13	2405	2410	2320	3105	1675	2390	2351.82	0.21	0	101070	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	947	11.08	0.91	12	0.91	213.00	2586.00	3055	20240619	-22.75	1901	20231208	24.15	3055	-22.75	20240619	1996	18.24	20240102	3055	-22.75	20240619	1901	24.15	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
172	20240702	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-40	5	-1.67	778836890	331137	44.35	2405	2410	2320	3105	1675	2390	2351.87	0.21	0	85420	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	943	11.03	0.91	12	0.82	213.00	2586.00	3055	20240619	-23.08	1901	20231208	23.62	3055	-23.08	20240619	1996	17.74	20240102	3055	-23.08	20240619	1901	23.62	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
173	20240702	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-45	5	-1.88	680045315	288947	38.70	2405	2410	2320	3105	1675	2390	2353.38	0.21	0	71737	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	941	11.01	0.91	12	0.72	213.00	2586.00	3055	20240619	-23.24	1901	20231208	23.36	3055	-23.24	20240619	1996	17.48	20240102	3055	-23.24	20240619	1901	23.36	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
174	20240702	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-45	5	-1.88	572218575	242969	32.54	2405	2410	2320	3105	1675	2390	2354.94	0.21	0	59536	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	941	11.01	0.91	12	0.61	213.00	2586.00	3055	20240619	-23.24	1901	20231208	23.36	3055	-23.24	20240619	1996	17.48	20240102	3055	-23.24	20240619	1901	23.36	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
175	20240702	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-45	5	-1.88	482536765	204581	27.40	2405	2410	2320	3105	1675	2390	2358.48	0.21	0	35575	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	941	11.01	0.91	12	0.51	213.00	2586.00	3055	20240619	-23.24	1901	20231208	23.36	3055	-23.24	20240619	1996	17.48	20240102	3055	-23.24	20240619	1901	23.36	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
176	20240702	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-40	5	-1.67	325457260	137510	18.42	2405	2410	2320	3105	1675	2390	2366.59	0.21	0	10736	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	943	11.03	0.91	12	0.34	213.00	2586.00	3055	20240619	-23.08	1901	20231208	23.62	3055	-23.08	20240619	1996	17.74	20240102	3055	-23.08	20240619	1901	23.62	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
177	20240702	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	-5	5	-0.21	57343820	23943	3.21	2405	2410	2375	3105	1675	2390	2395.27	0.21	0	-6694	2650	2520	2445	2315	2240	2482	2277	40	715	100	1720	5	1	40137827	957	11.20	0.92	12	0.06	213.00	2586.00	3055	20240619	-21.93	1901	20231208	25.46	3055	-21.93	20240619	1996	19.49	20240102	3055	-21.93	20240619	1901	25.46	20231208	3.77	N	189980	100	40 억		84727	N	N	0	N	00	N
178	20240701	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-175	5	-6.82	1811577900	744621	91.88	2565	2575	2370	3330	1800	2565	2433.82	0.13	0	34741	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	959	11.22	0.92	12	1.86	213.00	2586.00	3100	20230623	-22.90	1901	20231208	25.72	3055	-21.77	20240619	1996	19.74	20240102	3055	-21.77	20240619	1901	25.72	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
179	20240701	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-175	5	-6.82	1591808360	652564	80.52	2565	2575	2370	3330	1800	2565	2439.30	0.13	0	35842	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	959	11.22	0.92	12	1.63	213.00	2586.00	3100	20230623	-22.90	1901	20231208	25.72	3055	-21.77	20240619	1996	19.74	20240102	3055	-21.77	20240619	1901	25.72	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
180	20240701	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-175	5	-6.82	1431585945	585373	72.23	2565	2575	2370	3330	1800	2565	2445.59	0.13	0	40400	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	959	11.22	0.92	12	1.46	213.00	2586.00	3100	20230623	-22.90	1901	20231208	25.72	3055	-21.77	20240619	1996	19.74	20240102	3055	-21.77	20240619	1901	25.72	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
181	20240701	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	-165	5	-6.43	1262933710	515010	63.55	2565	2575	2370	3330	1800	2565	2452.24	0.13	0	33706	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	963	11.27	0.93	12	1.28	213.00	2586.00	3100	20230623	-22.58	1901	20231208	26.25	3055	-21.44	20240619	1996	20.24	20240102	3055	-21.44	20240619	1901	26.25	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
182	20240701	120849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-120	5	-4.68	713636495	285859	35.27	2565	2575	2430	3330	1800	2565	2496.45	0.13	0	5696	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	981	11.48	0.95	12	0.71	213.00	2586.00	3100	20230623	-21.13	1901	20231208	28.62	3055	-19.97	20240619	1996	22.49	20240102	3055	-19.97	20240619	1901	28.62	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
183	20240701	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-65	5	-2.53	457370275	181783	22.43	2565	2575	2485	3330	1800	2565	2516.01	0.13	0	-952	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	1003	11.74	0.97	12	0.45	213.00	2586.00	3100	20230623	-19.35	1901	20231208	31.51	3055	-18.17	20240619	1996	25.25	20240102	3055	-18.17	20240619	1901	31.51	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
184	20240701	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	-65	5	-2.53	348412425	138311	17.07	2565	2575	2485	3330	1800	2565	2519.03	0.13	0	2982	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	1003	11.74	0.97	12	0.34	213.00	2586.00	3100	20230623	-19.35	1901	20231208	31.51	3055	-18.17	20240619	1996	25.25	20240102	3055	-18.17	20240619	1901	31.51	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N
185	20240701	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	-10	5	-0.39	50772925	19812	2.44	2565	2575	2540	3330	1800	2565	2562.73	0.13	0	2803	2705	2635	2570	2500	2435	2670	2535	40	765	100	1840	5	1	40137827	1026	12.00	0.99	12	0.05	213.00	2586.00	3100	20230623	-17.58	1901	20231208	34.40	3055	-16.37	20240619	1996	28.01	20240102	3055	-16.37	20240619	1901	34.40	20231208	3.89	N	189980	100	40 억		54046	N	N	0	N	00	N