KissMeData/353190/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	161222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	-33	5	-2.85	374658264	331567	202.06	1158	1168	1117	1505	811	1158	1129.96	1.30	0	-16199	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	443	13.55	1.15	12	0.84	83.00	978.00	1323	20230825	-14.97	970	20231024	15.98	1290	-12.79	20240617	998	12.73	20240201	1323	-14.97	20230825	970	15.98	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
3	20240731	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	-35	5	-3.02	353990489	313129	190.83	1158	1168	1119	1505	811	1158	1130.49	1.30	0	-14719	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	442	13.53	1.15	12	0.80	83.00	978.00	1323	20230825	-15.12	970	20231024	15.77	1290	-12.95	20240617	998	12.53	20240201	1323	-15.12	20230825	970	15.77	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
4	20240731	141240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-31	5	-2.68	316533198	279675	170.44	1158	1168	1119	1505	811	1158	1131.79	1.30	0	-16876	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	444	13.58	1.15	12	0.71	83.00	978.00	1323	20230825	-14.81	970	20231024	16.19	1290	-12.64	20240617	998	12.93	20240201	1323	-14.81	20230825	970	16.19	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
5	20240731	131235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-31	5	-2.68	270671188	238762	145.51	1158	1168	1120	1505	811	1158	1133.64	1.30	0	-12834	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	444	13.58	1.15	12	0.61	83.00	978.00	1323	20230825	-14.81	970	20231024	16.19	1290	-12.64	20240617	998	12.93	20240201	1323	-14.81	20230825	970	16.19	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
6	20240731	121234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	-25	5	-2.16	241064385	212397	129.44	1158	1168	1123	1505	811	1158	1134.97	1.30	0	-13098	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	446	13.65	1.16	12	0.54	83.00	978.00	1323	20230825	-14.36	970	20231024	16.80	1290	-12.17	20240617	998	13.53	20240201	1323	-14.36	20230825	970	16.80	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
7	20240731	111237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	-27	5	-2.33	211109743	185837	113.25	1158	1168	1124	1505	811	1158	1135.99	1.30	0	-12710	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	445	13.63	1.16	12	0.47	83.00	978.00	1323	20230825	-14.51	970	20231024	16.60	1290	-12.33	20240617	998	13.33	20240201	1323	-14.51	20230825	970	16.60	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
8	20240731	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-13	5	-1.12	150728476	132327	80.64	1158	1168	1126	1505	811	1158	1139.06	1.30	0	-10471	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	451	13.80	1.17	12	0.34	83.00	978.00	1323	20230825	-13.45	970	20231024	18.04	1290	-11.24	20240617	998	14.73	20240201	1323	-13.45	20230825	970	18.04	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
9	20240731	091232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	2	2	0.17	25617548	22123	13.48	1158	1168	1150	1505	811	1158	1157.96	1.30	0	-11533	1192	1175	1163	1146	1134	1169	1140	39	347	100	810	1	1	39378420	457	13.98	1.19	12	0.06	83.00	978.00	1323	20230825	-12.32	970	20231024	19.59	1290	-10.08	20240617	998	16.23	20240201	1323	-12.32	20230825	970	19.59	20231024	2.06	N	353190	100	39 억		510180	N	N	0	N	00	N
10	20240730	161202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	0	3	0.00	189633032	163137	67.05	1167	1180	1151	1505	811	1158	1162.42	1.25	0	18523	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	456	13.95	1.18	12	0.41	83.00	978.00	1323	20230825	-12.47	970	20231024	19.38	1290	-10.23	20240617	998	16.03	20240201	1323	-12.47	20230825	970	19.38	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
11	20240730	151227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	3	2	0.26	170383219	146520	60.22	1167	1180	1151	1505	811	1158	1162.87	1.25	0	15634	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	457	13.99	1.19	12	0.37	83.00	978.00	1323	20230825	-12.24	970	20231024	19.69	1290	-10.00	20240617	998	16.33	20240201	1323	-12.24	20230825	970	19.69	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
12	20240730	141210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1162	4	2	0.35	147591867	126930	52.17	1167	1180	1151	1505	811	1158	1162.78	1.25	0	7074	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	458	14.00	1.19	12	0.32	83.00	978.00	1323	20230825	-12.17	970	20231024	19.79	1290	-9.92	20240617	998	16.43	20240201	1323	-12.17	20230825	970	19.79	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
13	20240730	131217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	3	2	0.26	137770384	118474	48.70	1167	1180	1151	1505	811	1158	1162.87	1.25	0	8286	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	457	13.99	1.19	12	0.30	83.00	978.00	1323	20230825	-12.24	970	20231024	19.69	1290	-10.00	20240617	998	16.33	20240201	1323	-12.24	20230825	970	19.69	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
14	20240730	121208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1164	6	2	0.52	133459625	114754	47.17	1167	1180	1151	1505	811	1158	1163.01	1.25	0	7717	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	458	14.02	1.19	12	0.29	83.00	978.00	1323	20230825	-12.02	970	20231024	20.00	1290	-9.77	20240617	998	16.63	20240201	1323	-12.02	20230825	970	20.00	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
15	20240730	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1166	8	2	0.69	126027821	108337	44.53	1167	1180	1151	1505	811	1158	1163.29	1.25	0	6615	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	459	14.05	1.19	12	0.28	83.00	978.00	1323	20230825	-11.87	970	20231024	20.21	1290	-9.61	20240617	998	16.83	20240201	1323	-11.87	20230825	970	20.21	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
16	20240730	101226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1171	13	2	1.12	90645953	77948	32.04	1167	1180	1151	1505	811	1158	1162.90	1.25	0	3261	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	461	14.11	1.20	12	0.20	83.00	978.00	1323	20230825	-11.49	970	20231024	20.72	1290	-9.22	20240617	998	17.33	20240201	1323	-11.49	20230825	970	20.72	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
17	20240730	091229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	1	2	0.09	8392121	7221	2.97	1167	1167	1156	1505	811	1158	1162.18	1.25	0	-4759	1192	1175	1156	1139	1120	1183	1147	39	347	100	810	1	1	39378420	456	13.96	1.19	12	0.02	83.00	978.00	1323	20230825	-12.40	970	20231024	19.48	1290	-10.16	20240617	998	16.13	20240201	1323	-12.40	20230825	970	19.48	20231024	1.99	N	353190	100	39 억		491657	N	N	0	N	00	N
18	20240729	161201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	10	2	0.87	279595571	241086	108.57	1137	1173	1137	1492	804	1148	1159.73	1.11	0	52171	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	456	13.95	1.18	12	0.61	83.00	978.00	1323	20230825	-12.47	970	20231024	19.38	1290	-10.23	20240617	998	16.03	20240201	1323	-12.47	20230825	970	19.38	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
19	20240729	151218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	11	2	0.96	271556999	234142	105.44	1137	1173	1137	1492	804	1148	1159.80	1.11	0	53334	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	456	13.96	1.19	12	0.59	83.00	978.00	1323	20230825	-12.40	970	20231024	19.48	1290	-10.16	20240617	998	16.13	20240201	1323	-12.40	20230825	970	19.48	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
20	20240729	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	8	2	0.70	247193298	213017	95.93	1137	1173	1137	1492	804	1148	1160.44	1.11	0	42007	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	455	13.93	1.18	12	0.54	83.00	978.00	1323	20230825	-12.62	970	20231024	19.18	1290	-10.39	20240617	998	15.83	20240201	1323	-12.62	20230825	970	19.18	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
21	20240729	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	13	2	1.13	202309298	174146	78.42	1137	1173	1137	1492	804	1148	1161.72	1.11	0	34770	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	457	13.99	1.19	12	0.44	83.00	978.00	1323	20230825	-12.24	970	20231024	19.69	1290	-10.00	20240617	998	16.33	20240201	1323	-12.24	20230825	970	19.69	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
22	20240729	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	12	2	1.05	190116507	163684	73.71	1137	1170	1137	1492	804	1148	1161.49	1.11	0	34374	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	457	13.98	1.19	12	0.42	83.00	978.00	1323	20230825	-12.32	970	20231024	19.59	1290	-10.08	20240617	998	16.23	20240201	1323	-12.32	20230825	970	19.59	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
23	20240729	111210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	8	2	0.70	100375614	86782	39.08	1137	1169	1137	1492	804	1148	1156.64	1.11	0	15176	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	455	13.93	1.18	12	0.22	83.00	978.00	1323	20230825	-12.62	970	20231024	19.18	1290	-10.39	20240617	998	15.83	20240201	1323	-12.62	20230825	970	19.18	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
24	20240729	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	13	2	1.13	59231228	51362	23.13	1137	1162	1137	1492	804	1148	1153.21	1.11	0	12736	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	457	13.99	1.19	12	0.13	83.00	978.00	1323	20230825	-12.24	970	20231024	19.69	1290	-10.00	20240617	998	16.33	20240201	1323	-12.24	20230825	970	19.69	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
25	20240729	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	7	2	0.61	22193615	19311	8.70	1137	1162	1137	1492	804	1148	1149.27	1.11	0	6186	1174	1161	1149	1136	1124	1167	1142	39	344	100	800	1	1	39378420	455	13.92	1.18	12	0.05	83.00	978.00	1323	20230825	-12.70	970	20231024	19.07	1290	-10.47	20240617	998	15.73	20240201	1323	-12.70	20230825	970	19.07	20231024	1.93	N	353190	100	39 억		438613	N	N	0	N	00	N
26	20240726	161149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	6	2	0.53	254107197	220990	94.95	1142	1162	1137	1484	800	1142	1149.86	1.06	0	21745	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	452	13.83	1.17	12	0.56	83.00	978.00	1323	20230825	-13.23	970	20231024	18.35	1290	-11.01	20240617	998	15.03	20240201	1323	-13.23	20230825	970	18.35	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
27	20240726	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	6	2	0.53	247295598	215042	92.40	1142	1162	1137	1484	800	1142	1149.99	1.06	0	23120	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	452	13.83	1.17	12	0.55	83.00	978.00	1323	20230825	-13.23	970	20231024	18.35	1290	-11.01	20240617	998	15.03	20240201	1323	-13.23	20230825	970	18.35	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
28	20240726	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1152	10	2	0.88	206550876	179363	77.07	1142	1162	1141	1484	800	1142	1151.58	1.06	0	21793	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	454	13.88	1.18	12	0.46	83.00	978.00	1323	20230825	-12.93	970	20231024	18.76	1290	-10.70	20240617	998	15.43	20240201	1323	-12.93	20230825	970	18.76	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
29	20240726	131201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1152	10	2	0.88	179098201	155369	66.76	1142	1162	1141	1484	800	1142	1152.73	1.06	0	15793	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	454	13.88	1.18	12	0.39	83.00	978.00	1323	20230825	-12.93	970	20231024	18.76	1290	-10.70	20240617	998	15.43	20240201	1323	-12.93	20230825	970	18.76	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
30	20240726	121207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1158	16	2	1.40	116320041	100891	43.35	1142	1162	1141	1484	800	1142	1152.93	1.06	0	6510	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	456	13.95	1.18	12	0.26	83.00	978.00	1323	20230825	-12.47	970	20231024	19.38	1290	-10.23	20240617	998	16.03	20240201	1323	-12.47	20230825	970	19.38	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
31	20240726	111206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	15	2	1.31	108165725	93822	40.31	1142	1162	1141	1484	800	1142	1152.88	1.06	0	5076	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	456	13.94	1.18	12	0.24	83.00	978.00	1323	20230825	-12.55	970	20231024	19.28	1290	-10.31	20240617	998	15.93	20240201	1323	-12.55	20230825	970	19.28	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
32	20240726	101159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	17	2	1.49	70663628	61310	26.34	1142	1160	1141	1484	800	1142	1152.56	1.06	0	-11630	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	456	13.96	1.19	12	0.16	83.00	978.00	1323	20230825	-12.40	970	20231024	19.48	1290	-10.16	20240617	998	16.13	20240201	1323	-12.40	20230825	970	19.48	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
33	20240726	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1153	11	2	0.96	11841147	10312	4.43	1142	1157	1141	1484	800	1142	1148.29	1.06	0	-4107	1170	1155	1137	1122	1104	1163	1130	39	342	100	790	1	1	39378420	454	13.89	1.18	12	0.03	83.00	978.00	1323	20230825	-12.85	970	20231024	18.87	1290	-10.62	20240617	998	15.53	20240201	1323	-12.85	20230825	970	18.87	20231024	2.01	N	353190	100	39 억		417196	N	N	0	N	00	N
34	20240725	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1142	-5	5	-0.44	262413370	231260	35.14	1130	1152	1119	1491	803	1147	1134.71	1.08	0	-7873	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	450	13.76	1.17	12	0.59	83.00	978.00	1323	20230825	-13.68	970	20231024	17.73	1290	-11.47	20240617	998	14.43	20240201	1323	-13.68	20230825	970	17.73	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
35	20240725	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	-8	5	-0.70	253193931	223174	33.91	1130	1152	1119	1491	803	1147	1134.51	1.08	0	-3369	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	449	13.72	1.16	12	0.57	83.00	978.00	1323	20230825	-13.91	970	20231024	17.42	1290	-11.71	20240617	998	14.13	20240201	1323	-13.91	20230825	970	17.42	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
36	20240725	141205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-10	5	-0.87	236603402	208580	31.69	1130	1152	1119	1491	803	1147	1134.35	1.08	0	3426	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	448	13.70	1.16	12	0.53	83.00	978.00	1323	20230825	-14.06	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1323	-14.06	20230825	970	17.22	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
37	20240725	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1136	-11	5	-0.96	218308938	192453	29.24	1130	1152	1119	1491	803	1147	1134.35	1.08	0	4070	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	447	13.69	1.16	12	0.49	83.00	978.00	1323	20230825	-14.13	970	20231024	17.11	1290	-11.94	20240617	998	13.83	20240201	1323	-14.13	20230825	970	17.11	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
38	20240725	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-7	5	-0.61	203637837	179542	27.28	1130	1152	1119	1491	803	1147	1134.21	1.08	0	5356	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	449	13.73	1.17	12	0.46	83.00	978.00	1323	20230825	-13.83	970	20231024	17.53	1290	-11.63	20240617	998	14.23	20240201	1323	-13.83	20230825	970	17.53	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
39	20240725	111202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1142	-5	5	-0.44	193225767	170322	25.88	1130	1152	1119	1491	803	1147	1134.47	1.08	0	3302	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	450	13.76	1.17	12	0.43	83.00	978.00	1323	20230825	-13.68	970	20231024	17.73	1290	-11.47	20240617	998	14.43	20240201	1323	-13.68	20230825	970	17.73	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
40	20240725	101154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	-12	5	-1.05	179486789	158157	24.03	1130	1152	1119	1491	803	1147	1134.86	1.08	0	3656	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	447	13.67	1.16	12	0.40	83.00	978.00	1323	20230825	-14.21	970	20231024	17.01	1290	-12.02	20240617	998	13.73	20240201	1323	-14.21	20230825	970	17.01	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
41	20240725	091149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-2	5	-0.17	24231830	21271	3.23	1130	1152	1130	1491	803	1147	1139.19	1.08	0	6298	1222	1184	1151	1113	1080	1203	1132	39	344	100	800	1	1	39378420	451	13.80	1.17	12	0.05	83.00	978.00	1323	20230825	-13.45	970	20231024	18.04	1290	-11.24	20240617	998	14.73	20240201	1323	-13.45	20230825	970	18.04	20231024	2.00	N	353190	100	39 억		425002	N	N	0	N	00	N
42	20240724	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	29	2	2.59	755552970	652401	787.57	1118	1189	1118	1453	783	1118	1158.15	0.84	0	94463	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	452	13.82	1.17	12	1.66	83.00	978.00	1323	20230825	-13.30	970	20231024	18.25	1290	-11.09	20240617	998	14.93	20240201	1323	-13.30	20230825	970	18.25	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
43	20240724	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	37	2	3.31	714939350	617134	745.00	1118	1189	1118	1453	783	1118	1158.48	0.84	0	89508	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	455	13.92	1.18	12	1.57	83.00	978.00	1323	20230825	-12.70	970	20231024	19.07	1290	-10.47	20240617	998	15.73	20240201	1323	-12.70	20230825	970	19.07	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
44	20240724	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	31	2	2.77	642412045	554282	669.12	1118	1189	1118	1453	783	1118	1159.00	0.84	0	81725	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	452	13.84	1.17	12	1.41	83.00	978.00	1323	20230825	-13.15	970	20231024	18.45	1290	-10.93	20240617	998	15.13	20240201	1323	-13.15	20230825	970	18.45	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
45	20240724	131205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	32	2	2.86	159696043	140101	169.13	1118	1150	1118	1453	783	1118	1139.86	0.84	0	61004	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	453	13.86	1.18	12	0.36	83.00	978.00	1323	20230825	-13.08	970	20231024	18.56	1290	-10.85	20240617	998	15.23	20240201	1323	-13.08	20230825	970	18.56	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
46	20240724	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	14	2	1.25	125912018	110549	133.45	1118	1150	1118	1453	783	1118	1138.97	0.84	0	46791	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	446	13.64	1.16	12	0.28	83.00	978.00	1323	20230825	-14.44	970	20231024	16.70	1290	-12.25	20240617	998	13.43	20240201	1323	-14.44	20230825	970	16.70	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
47	20240724	111201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	28	2	2.50	114417166	100433	121.24	1118	1150	1118	1453	783	1118	1139.24	0.84	0	44900	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	451	13.81	1.17	12	0.26	83.00	978.00	1323	20230825	-13.38	970	20231024	18.14	1290	-11.16	20240617	998	14.83	20240201	1323	-13.38	20230825	970	18.14	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
48	20240724	101227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	19	2	1.70	97605939	85730	103.49	1118	1150	1118	1453	783	1118	1138.53	0.84	0	42419	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	448	13.70	1.16	12	0.22	83.00	978.00	1323	20230825	-14.06	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1323	-14.06	20230825	970	17.22	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
49	20240724	091149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	15	2	1.34	6634478	5869	7.08	1118	1135	1118	1453	783	1118	1130.43	0.84	0	1261	1127	1122	1115	1110	1103	1125	1113	39	335	100	780	1	1	39378420	446	13.65	1.16	12	0.01	83.00	978.00	1323	20230825	-14.36	970	20231024	16.80	1290	-12.17	20240617	998	13.53	20240201	1323	-14.36	20230825	970	16.80	20231024	1.90	N	353190	100	39 억		330609	N	N	0	N	00	N
50	20240723	161140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	0	3	0.00	92184864	82835	66.93	1111	1120	1108	1453	783	1118	1112.87	0.83	0	3582	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	440	13.47	1.14	12	0.21	83.00	978.00	1323	20230825	-15.50	970	20231024	15.26	1290	-13.33	20240617	998	12.02	20240201	1323	-15.50	20230825	970	15.26	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
51	20240723	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-3	5	-0.27	85959639	77265	62.43	1111	1120	1108	1453	783	1118	1112.53	0.83	0	1593	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	439	13.43	1.14	12	0.20	83.00	978.00	1323	20230825	-15.72	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1323	-15.72	20230825	970	14.95	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
52	20240723	141144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	0	3	0.00	76179444	68486	55.34	1111	1120	1108	1453	783	1118	1112.34	0.83	0	-3191	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	440	13.47	1.14	12	0.17	83.00	978.00	1323	20230825	-15.50	970	20231024	15.26	1290	-13.33	20240617	998	12.02	20240201	1323	-15.50	20230825	970	15.26	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
53	20240723	131140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-7	5	-0.63	75866097	68206	55.11	1111	1120	1108	1453	783	1118	1112.31	0.83	0	-3181	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	437	13.39	1.14	12	0.17	83.00	978.00	1323	20230825	-16.02	970	20231024	14.54	1290	-13.88	20240617	998	11.32	20240201	1323	-16.02	20230825	970	14.54	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
54	20240723	121149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-1	5	-0.09	58626321	52773	42.64	1111	1120	1108	1453	783	1118	1110.92	0.83	0	2582	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	440	13.46	1.14	12	0.13	83.00	978.00	1323	20230825	-15.57	970	20231024	15.15	1290	-13.41	20240617	998	11.92	20240201	1323	-15.57	20230825	970	15.15	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
55	20240723	111147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-7	5	-0.63	53515917	48195	38.94	1111	1120	1108	1453	783	1118	1110.40	0.83	0	3309	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	437	13.39	1.14	12	0.12	83.00	978.00	1323	20230825	-16.02	970	20231024	14.54	1290	-13.88	20240617	998	11.32	20240201	1323	-16.02	20230825	970	14.54	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
56	20240723	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-7	5	-0.63	19065763	17159	13.86	1111	1120	1109	1453	783	1118	1111.12	0.83	0	5047	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	437	13.39	1.14	12	0.04	83.00	978.00	1323	20230825	-16.02	970	20231024	14.54	1290	-13.88	20240617	998	11.32	20240201	1323	-16.02	20230825	970	14.54	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
57	20240723	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	0	3	0.00	5763701	5184	4.19	1111	1120	1110	1453	783	1118	1111.83	0.83	0	1546	1146	1131	1120	1105	1094	1126	1100	39	335	100	780	1	1	39378420	440	13.47	1.14	12	0.01	83.00	978.00	1323	20230825	-15.50	970	20231024	15.26	1290	-13.33	20240617	998	12.02	20240201	1323	-15.50	20230825	970	15.26	20231024	1.88	N	353190	100	39 억		327018	N	N	0	N	00	N
58	20240722	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-10	5	-0.89	138365329	123759	33.94	1128	1135	1109	1466	790	1128	1118.02	0.89	0	-24195	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	440	13.47	1.14	12	0.31	83.00	978.00	1323	20230825	-15.50	970	20231024	15.26	1290	-13.33	20240617	998	12.02	20240201	1323	-15.50	20230825	970	15.26	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
59	20240722	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-13	5	-1.15	129525310	115797	31.76	1128	1135	1110	1466	790	1128	1118.55	0.89	0	-26185	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	439	13.43	1.14	12	0.29	83.00	978.00	1323	20230825	-15.72	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1323	-15.72	20230825	970	14.95	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
60	20240722	141153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-13	5	-1.15	107613412	96072	26.35	1128	1135	1110	1466	790	1128	1120.13	0.89	0	-26947	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	439	13.43	1.14	12	0.24	83.00	978.00	1323	20230825	-15.72	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1323	-15.72	20230825	970	14.95	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
61	20240722	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-9	5	-0.80	102654857	91625	25.13	1128	1135	1110	1466	790	1128	1120.38	0.89	0	-29189	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	441	13.48	1.14	12	0.23	83.00	978.00	1323	20230825	-15.42	970	20231024	15.36	1290	-13.26	20240617	998	12.12	20240201	1323	-15.42	20230825	970	15.36	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
62	20240722	121147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-11	5	-0.98	92921124	82906	22.74	1128	1135	1110	1466	790	1128	1120.80	0.89	0	-27830	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	440	13.46	1.14	12	0.21	83.00	978.00	1323	20230825	-15.57	970	20231024	15.15	1290	-13.41	20240617	998	11.92	20240201	1323	-15.57	20230825	970	15.15	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
63	20240722	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	-15	5	-1.33	88230046	78693	21.58	1128	1135	1110	1466	790	1128	1121.19	0.89	0	-27987	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	438	13.41	1.14	12	0.20	83.00	978.00	1323	20230825	-15.87	970	20231024	14.74	1290	-13.72	20240617	998	11.52	20240201	1323	-15.87	20230825	970	14.74	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
64	20240722	101143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-16	5	-1.42	75682951	67421	18.49	1128	1135	1110	1466	790	1128	1122.54	0.89	0	-22594	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	438	13.40	1.14	12	0.17	83.00	978.00	1323	20230825	-15.95	970	20231024	14.64	1290	-13.80	20240617	998	11.42	20240201	1323	-15.95	20230825	970	14.64	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
65	20240722	091147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	4	2	0.35	5931661	5253	1.44	1128	1135	1127	1466	790	1128	1129.19	0.89	0	1867	1183	1155	1130	1102	1077	1169	1116	39	338	100	780	1	1	39378420	446	13.64	1.16	12	0.01	83.00	978.00	1323	20230825	-14.44	970	20231024	16.70	1290	-12.25	20240617	998	13.43	20240201	1323	-14.44	20230825	970	16.70	20231024	1.86	N	353190	100	39 억		351160	N	N	0	N	00	N
66	20240719	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	13	2	1.17	403833645	358585	117.20	1115	1158	1105	1449	781	1115	1126.19	0.76	0	51425	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	444	13.59	1.15	12	0.91	83.00	978.00	1323	20230825	-14.74	970	20231024	16.29	1290	-12.56	20240617	998	13.03	20240201	1323	-14.74	20230825	970	16.29	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
67	20240719	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	8	2	0.72	387207368	343777	112.36	1115	1158	1105	1449	781	1115	1126.33	0.76	0	49655	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	442	13.53	1.15	12	0.87	83.00	978.00	1323	20230825	-15.12	970	20231024	15.77	1290	-12.95	20240617	998	12.53	20240201	1323	-15.12	20230825	970	15.77	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
68	20240719	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	22	2	1.97	363341771	322535	105.42	1115	1158	1105	1449	781	1115	1126.52	0.76	0	43989	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	448	13.70	1.16	12	0.82	83.00	978.00	1323	20230825	-14.06	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1323	-14.06	20230825	970	17.22	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
69	20240719	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	7	2	0.63	329782810	292750	95.68	1115	1158	1105	1449	781	1115	1126.50	0.76	0	39455	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	442	13.52	1.15	12	0.74	83.00	978.00	1323	20230825	-15.19	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1323	-15.19	20230825	970	15.67	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
70	20240719	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	20	2	1.79	301922024	267922	87.57	1115	1158	1105	1449	781	1115	1126.90	0.76	0	39197	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	447	13.67	1.16	12	0.68	83.00	978.00	1323	20230825	-14.21	970	20231024	17.01	1290	-12.02	20240617	998	13.73	20240201	1323	-14.21	20230825	970	17.01	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
71	20240719	111130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	24	2	2.15	274080546	243421	79.56	1115	1158	1105	1449	781	1115	1125.95	0.76	0	28535	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	449	13.72	1.16	12	0.62	83.00	978.00	1323	20230825	-13.91	970	20231024	17.42	1290	-11.71	20240617	998	14.13	20240201	1323	-13.91	20230825	970	17.42	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
72	20240719	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	5	2	0.45	113505892	101715	33.24	1115	1124	1105	1449	781	1115	1115.92	0.76	0	-6464	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	441	13.49	1.15	12	0.26	83.00	978.00	1323	20230825	-15.34	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1323	-15.34	20230825	970	15.46	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
73	20240719	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	-9	5	-0.81	50962221	45752	14.95	1115	1123	1105	1449	781	1115	1113.88	0.76	0	-13752	1141	1127	1101	1087	1061	1135	1095	39	334	100	780	1	1	39378420	436	13.33	1.13	12	0.12	83.00	978.00	1323	20230825	-16.40	970	20231024	14.02	1290	-14.26	20240617	998	10.82	20240201	1323	-16.40	20230825	970	14.02	20231024	1.82	N	353190	100	39 억		299735	N	N	0	N	00	N
74	20240718	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-2	5	-0.18	333759428	305635	88.58	1104	1115	1075	1452	782	1117	1091.96	0.87	0	-41685	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	439	13.43	1.14	12	0.78	83.00	978.00	1323	20230825	-15.72	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1323	-15.72	20230825	970	14.95	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
75	20240718	151119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	-15	5	-1.34	311037485	285122	82.64	1104	1111	1075	1452	782	1117	1090.89	0.87	0	-40586	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	434	13.28	1.13	12	0.72	83.00	978.00	1323	20230825	-16.70	970	20231024	13.61	1290	-14.57	20240617	998	10.42	20240201	1323	-16.70	20230825	970	13.61	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
76	20240718	141111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-28	5	-2.51	271474148	248919	72.14	1104	1111	1075	1452	782	1117	1090.61	0.87	0	-46462	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	429	13.12	1.11	12	0.63	83.00	978.00	1323	20230825	-17.69	970	20231024	12.27	1290	-15.58	20240617	998	9.12	20240201	1323	-17.69	20230825	970	12.27	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
77	20240718	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-16	5	-1.43	91675213	83412	24.18	1104	1111	1095	1452	782	1117	1099.07	0.87	0	1146	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	434	13.27	1.13	12	0.21	83.00	978.00	1323	20230825	-16.78	970	20231024	13.51	1290	-14.65	20240617	998	10.32	20240201	1323	-16.78	20230825	970	13.51	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
78	20240718	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-17	5	-1.52	87782810	79871	23.15	1104	1111	1095	1452	782	1117	1099.06	0.87	0	1488	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	433	13.25	1.12	12	0.20	83.00	978.00	1323	20230825	-16.86	970	20231024	13.40	1290	-14.73	20240617	998	10.22	20240201	1323	-16.86	20230825	970	13.40	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
79	20240718	111119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-20	5	-1.79	81047331	73734	21.37	1104	1111	1095	1452	782	1117	1099.19	0.87	0	2249	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	432	13.22	1.12	12	0.19	83.00	978.00	1323	20230825	-17.08	970	20231024	13.09	1290	-14.96	20240617	998	9.92	20240201	1323	-17.08	20230825	970	13.09	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
80	20240718	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-20	5	-1.79	66593941	60579	17.56	1104	1111	1095	1452	782	1117	1099.29	0.87	0	2865	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	432	13.22	1.12	12	0.15	83.00	978.00	1323	20230825	-17.08	970	20231024	13.09	1290	-14.96	20240617	998	9.92	20240201	1323	-17.08	20230825	970	13.09	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
81	20240718	091122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	-11	5	-0.98	20008867	18174	5.27	1104	1108	1096	1452	782	1117	1100.96	0.87	0	-465	1189	1152	1123	1086	1057	1171	1105	39	335	100	780	1	1	39378420	436	13.33	1.13	12	0.05	83.00	978.00	1323	20230825	-16.40	970	20231024	14.02	1290	-14.26	20240617	998	10.82	20240201	1323	-16.40	20230825	970	14.02	20231024	1.79	N	353190	100	39 억		341368	N	N	0	N	00	N
82	20240717	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-4	5	-0.36	379712608	341027	76.51	1115	1160	1094	1457	785	1121	1113.43	0.87	0	-441	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	440	13.46	1.14	12	0.87	83.00	978.00	1323	20230825	-15.57	970	20231024	15.15	1290	-13.41	20240617	998	11.92	20240201	1323	-15.57	20230825	970	15.15	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
83	20240717	151214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	0	3	0.00	368215309	330734	74.20	1115	1160	1094	1457	785	1121	1113.33	0.87	0	-441	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	441	13.51	1.15	12	0.84	83.00	978.00	1323	20230825	-15.27	970	20231024	15.57	1290	-13.10	20240617	998	12.32	20240201	1323	-15.27	20230825	970	15.57	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
84	20240717	141211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	0	3	0.00	316678350	284717	63.87	1115	1160	1094	1457	785	1121	1112.26	0.87	0	-6180	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	441	13.51	1.15	12	0.72	83.00	978.00	1323	20230825	-15.27	970	20231024	15.57	1290	-13.10	20240617	998	12.32	20240201	1323	-15.27	20230825	970	15.57	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
85	20240717	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	3	2	0.27	266704873	240364	53.92	1115	1160	1094	1457	785	1121	1109.59	0.87	0	-21620	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	443	13.54	1.15	12	0.61	83.00	978.00	1323	20230825	-15.04	970	20231024	15.88	1290	-12.87	20240617	998	12.63	20240201	1323	-15.04	20230825	970	15.88	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
86	20240717	121210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-2	5	-0.18	234375779	211432	47.43	1115	1160	1094	1457	785	1121	1108.52	0.87	0	-28678	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	441	13.48	1.14	12	0.54	83.00	978.00	1323	20230825	-15.42	970	20231024	15.36	1290	-13.26	20240617	998	12.12	20240201	1323	-15.42	20230825	970	15.36	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
87	20240717	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-6	5	-0.54	214613015	193790	43.47	1115	1160	1094	1457	785	1121	1107.45	0.87	0	-26478	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	439	13.43	1.14	12	0.49	83.00	978.00	1323	20230825	-15.72	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1323	-15.72	20230825	970	14.95	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
88	20240717	101216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-9	5	-0.80	89499924	80182	17.99	1115	1160	1110	1457	785	1121	1116.21	0.87	0	-15704	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	438	13.40	1.14	12	0.20	83.00	978.00	1323	20230825	-15.95	970	20231024	14.64	1290	-13.80	20240617	998	11.42	20240201	1323	-15.95	20230825	970	14.64	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
89	20240717	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-6	5	-0.54	23709257	21295	4.78	1115	1121	1110	1457	785	1121	1113.37	0.87	0	2857	1199	1159	1137	1097	1075	1149	1087	39	336	100	780	1	1	39378420	439	13.43	1.14	12	0.05	83.00	978.00	1323	20230825	-15.72	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1323	-15.72	20230825	970	14.95	20231024	1.76	N	353190	100	39 억		343105	N	N	0	N	00	N
90	20240716	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1121	-42	5	-3.61	498034339	439897	188.18	1153	1177	1115	1511	815	1163	1132.20	0.73	0	53723	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	441	13.51	1.15	12	1.12	83.00	978.00	1323	20230825	-15.27	970	20231024	15.57	1290	-13.10	20240617	998	12.32	20240201	1323	-15.27	20230825	970	15.57	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
91	20240716	151226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	-39	5	-3.35	467831407	412882	176.63	1153	1177	1115	1511	815	1163	1133.08	0.73	0	60244	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	443	13.54	1.15	12	1.05	83.00	978.00	1323	20230825	-15.04	970	20231024	15.88	1290	-12.87	20240617	998	12.63	20240201	1323	-15.04	20230825	970	15.88	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
92	20240716	141220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	-41	5	-3.53	432991215	381710	163.29	1153	1177	1115	1511	815	1163	1134.34	0.73	0	58758	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	442	13.52	1.15	12	0.97	83.00	978.00	1323	20230825	-15.19	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1323	-15.19	20230825	970	15.67	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
93	20240716	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	-33	5	-2.84	403797524	355692	152.16	1153	1177	1115	1511	815	1163	1135.24	0.73	0	61713	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	445	13.61	1.16	12	0.90	83.00	978.00	1323	20230825	-14.59	970	20231024	16.49	1290	-12.40	20240617	998	13.23	20240201	1323	-14.59	20230825	970	16.49	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
94	20240716	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-37	5	-3.18	368078215	323913	138.57	1153	1177	1115	1511	815	1163	1136.34	0.73	0	56617	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	443	13.57	1.15	12	0.82	83.00	978.00	1323	20230825	-14.89	970	20231024	16.08	1290	-12.71	20240617	998	12.83	20240201	1323	-14.89	20230825	970	16.08	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
95	20240716	111221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1134	-29	5	-2.49	318478418	279767	119.68	1153	1177	1115	1511	815	1163	1138.36	0.73	0	46973	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	447	13.66	1.16	12	0.71	83.00	978.00	1323	20230825	-14.29	970	20231024	16.91	1290	-12.09	20240617	998	13.63	20240201	1323	-14.29	20230825	970	16.91	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
96	20240716	101220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	-13	5	-1.12	129150557	111589	47.74	1153	1177	1145	1511	815	1163	1157.37	0.73	0	-19095	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	453	13.86	1.18	12	0.28	83.00	978.00	1323	20230825	-13.08	970	20231024	18.56	1290	-10.85	20240617	998	15.23	20240201	1323	-13.08	20230825	970	18.56	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
97	20240716	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1177	14	2	1.20	30659294	26423	11.30	1153	1177	1150	1511	815	1163	1160.31	0.73	0	-1426	1195	1178	1167	1150	1139	1173	1145	39	348	100	810	1	1	39378420	463	14.18	1.20	12	0.07	83.00	978.00	1323	20230825	-11.04	970	20231024	21.34	1290	-8.76	20240617	998	17.94	20240201	1323	-11.04	20230825	970	21.34	20231024	1.62	N	353190	100	39 억		286443	N	N	0	N	00	N
98	20240715	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	-18	5	-1.52	266851948	229344	80.72	1181	1184	1156	1535	827	1181	1163.50	0.62	0	41611	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	458	14.01	1.19	12	0.58	83.00	978.00	1323	20230825	-12.09	970	20231024	19.90	1290	-9.84	20240617	998	16.53	20240201	1323	-12.09	20230825	970	19.90	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
99	20240715	151208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-16	5	-1.35	238042077	204504	71.98	1181	1184	1156	1535	827	1181	1163.95	0.62	0	34013	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	459	14.04	1.19	12	0.52	83.00	978.00	1323	20230825	-11.94	970	20231024	20.10	1290	-9.69	20240617	998	16.73	20240201	1323	-11.94	20230825	970	20.10	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
100	20240715	141205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-16	5	-1.35	193517764	166120	58.47	1181	1184	1156	1535	827	1181	1164.87	0.62	0	17364	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	459	14.04	1.19	12	0.42	83.00	978.00	1323	20230825	-11.94	970	20231024	20.10	1290	-9.69	20240617	998	16.73	20240201	1323	-11.94	20230825	970	20.10	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
101	20240715	131208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	-14	5	-1.19	164877036	141418	49.77	1181	1184	1156	1535	827	1181	1165.82	0.62	0	8480	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	460	14.06	1.19	12	0.36	83.00	978.00	1323	20230825	-11.79	970	20231024	20.31	1290	-9.53	20240617	998	16.93	20240201	1323	-11.79	20230825	970	20.31	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
102	20240715	121206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	-18	5	-1.52	151589992	130001	45.76	1181	1184	1156	1535	827	1181	1166.00	0.62	0	7109	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	458	14.01	1.19	12	0.33	83.00	978.00	1323	20230825	-12.09	970	20231024	19.90	1290	-9.84	20240617	998	16.53	20240201	1323	-12.09	20230825	970	19.90	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
103	20240715	111206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1169	-12	5	-1.02	131798453	112923	39.74	1181	1184	1156	1535	827	1181	1167.08	0.62	0	6447	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	460	14.08	1.20	12	0.29	83.00	978.00	1323	20230825	-11.64	970	20231024	20.52	1290	-9.38	20240617	998	17.13	20240201	1323	-11.64	20230825	970	20.52	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
104	20240715	101204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1177	-4	5	-0.34	68735629	58684	20.65	1181	1184	1160	1535	827	1181	1171.18	0.62	0	-83	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	463	14.18	1.20	12	0.15	83.00	978.00	1323	20230825	-11.04	970	20231024	21.34	1290	-8.76	20240617	998	17.94	20240201	1323	-11.04	20230825	970	21.34	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
105	20240715	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-21	5	-1.78	38842645	33082	11.64	1181	1184	1160	1535	827	1181	1174.00	0.62	0	-5431	1247	1214	1187	1154	1127	1200	1140	39	354	100	820	1	1	39378420	457	13.98	1.19	12	0.08	83.00	978.00	1323	20230825	-12.32	970	20231024	19.59	1290	-10.08	20240617	998	16.23	20240201	1323	-12.32	20230825	970	19.59	20231024	1.59	N	353190	100	39 억		244748	N	N	0	N	00	N
106	20240712	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1181	-19	5	-1.58	334195490	282123	59.28	1200	1220	1160	1560	840	1200	1184.57	0.76	0	-69898	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	465	14.23	1.21	12	0.72	83.00	978.00	1323	20230825	-10.73	970	20231024	21.75	1290	-8.45	20240617	998	18.34	20240201	1323	-10.73	20230825	970	21.75	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
107	20240712	151204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	-27	5	-2.25	307155835	258946	54.41	1200	1220	1163	1560	840	1200	1186.18	0.76	0	-69420	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	462	14.13	1.20	12	0.66	83.00	978.00	1323	20230825	-11.34	970	20231024	20.93	1290	-9.07	20240617	998	17.54	20240201	1323	-11.34	20230825	970	20.93	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
108	20240712	141207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	-24	5	-2.00	245973639	206659	43.42	1200	1220	1173	1560	840	1200	1190.24	0.76	0	-57077	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	463	14.17	1.20	12	0.52	83.00	978.00	1323	20230825	-11.11	970	20231024	21.24	1290	-8.84	20240617	998	17.84	20240201	1323	-11.11	20230825	970	21.24	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
109	20240712	131201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1183	-17	5	-1.42	205007858	171816	36.10	1200	1220	1178	1560	840	1200	1193.18	0.76	0	-31607	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	466	14.25	1.21	12	0.44	83.00	978.00	1323	20230825	-10.58	970	20231024	21.96	1290	-8.29	20240617	998	18.54	20240201	1323	-10.58	20230825	970	21.96	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
110	20240712	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1181	-19	5	-1.58	192258004	160998	33.83	1200	1220	1178	1560	840	1200	1194.16	0.76	0	-31536	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	465	14.23	1.21	12	0.41	83.00	978.00	1323	20230825	-10.73	970	20231024	21.75	1290	-8.45	20240617	998	18.34	20240201	1323	-10.73	20230825	970	21.75	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
111	20240712	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-13	5	-1.08	172988896	144709	30.41	1200	1220	1178	1560	840	1200	1195.43	0.76	0	-25028	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	467	14.30	1.21	12	0.37	83.00	978.00	1323	20230825	-10.28	970	20231024	22.37	1290	-7.98	20240617	998	18.94	20240201	1323	-10.28	20230825	970	22.37	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
112	20240712	101201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1186	-14	5	-1.17	136098955	113497	23.85	1200	1220	1182	1560	840	1200	1199.14	0.76	0	-25257	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	467	14.29	1.21	12	0.29	83.00	978.00	1323	20230825	-10.36	970	20231024	22.27	1290	-8.06	20240617	998	18.84	20240201	1323	-10.36	20230825	970	22.27	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
113	20240712	091157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1191	-9	5	-0.75	65395391	54403	11.43	1200	1220	1185	1560	840	1200	1202.05	0.76	0	-12969	1246	1223	1184	1161	1122	1234	1172	39	360	100	840	1	1	39378420	469	14.35	1.22	12	0.14	83.00	978.00	1323	20230825	-9.98	970	20231024	22.78	1290	-7.67	20240617	998	19.34	20240201	1323	-9.98	20230825	970	22.78	20231024	1.66	N	353190	100	39 억		300404	N	N	0	N	00	N
114	20240711	161152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	45	2	3.90	560767900	474695	198.78	1147	1207	1145	1501	809	1155	1181.31	0.66	0	42722	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	473	14.46	1.23	12	1.21	83.00	978.00	1359	20230705	-11.70	970	20231024	23.71	1290	-6.98	20240617	998	20.24	20240201	1323	-9.30	20230825	970	23.71	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
115	20240711	151159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1194	39	2	3.38	524603422	444547	186.15	1147	1207	1145	1501	809	1155	1180.09	0.66	0	48077	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	470	14.39	1.22	12	1.13	83.00	978.00	1359	20230705	-12.14	970	20231024	23.09	1290	-7.44	20240617	998	19.64	20240201	1323	-9.75	20230825	970	23.09	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
116	20240711	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	21	2	1.82	448400157	380060	159.15	1147	1207	1145	1501	809	1155	1179.81	0.66	0	45702	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	463	14.17	1.20	12	0.97	83.00	978.00	1359	20230705	-13.47	970	20231024	21.24	1290	-8.84	20240617	998	17.84	20240201	1323	-11.11	20230825	970	21.24	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
117	20240711	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	27	2	2.34	400014352	338982	141.95	1147	1207	1145	1501	809	1155	1180.05	0.66	0	37880	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	465	14.24	1.21	12	0.86	83.00	978.00	1359	20230705	-13.02	970	20231024	21.86	1290	-8.37	20240617	998	18.44	20240201	1323	-10.66	20230825	970	21.86	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
118	20240711	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1198	43	2	3.72	368620991	312399	130.82	1147	1207	1145	1501	809	1155	1179.97	0.66	0	31808	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	472	14.43	1.22	12	0.79	83.00	978.00	1359	20230705	-11.85	970	20231024	23.51	1290	-7.13	20240617	998	20.04	20240201	1323	-9.45	20230825	970	23.51	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
119	20240711	111153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	35	2	3.03	328831427	279094	116.87	1147	1207	1145	1501	809	1155	1178.21	0.66	0	37052	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	469	14.34	1.22	12	0.71	83.00	978.00	1359	20230705	-12.44	970	20231024	22.68	1290	-7.75	20240617	998	19.24	20240201	1323	-10.05	20230825	970	22.68	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
120	20240711	101156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1207	52	2	4.50	219242771	187129	78.36	1147	1207	1145	1501	809	1155	1171.61	0.66	0	25638	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	475	14.54	1.23	12	0.48	83.00	978.00	1359	20230705	-11.18	970	20231024	24.43	1290	-6.43	20240617	998	20.94	20240201	1323	-8.77	20230825	970	24.43	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
121	20240711	091152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	12	2	1.04	69719457	60506	25.34	1147	1172	1145	1501	809	1155	1152.27	0.66	0	4608	1189	1171	1163	1145	1137	1168	1142	39	346	100	800	1	1	39378420	460	14.06	1.19	12	0.15	83.00	978.00	1359	20230705	-14.13	970	20231024	20.31	1290	-9.53	20240617	998	16.93	20240201	1323	-11.79	20230825	970	20.31	20231024	1.66	N	353190	100	39 억		259797	N	N	0	N	00	N
122	20240710	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	-14	5	-1.20	266656842	229417	52.29	1169	1181	1155	1519	819	1169	1162.33	0.62	0	16675	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	455	13.92	1.18	12	0.58	83.00	978.00	1359	20230705	-15.01	970	20231024	19.07	1290	-10.47	20240617	998	15.73	20240201	1323	-12.70	20230825	970	19.07	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
123	20240710	151152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-9	5	-0.77	212432668	182476	41.59	1169	1181	1157	1519	819	1169	1164.17	0.62	0	20329	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	457	13.98	1.19	12	0.46	83.00	978.00	1359	20230705	-14.64	970	20231024	19.59	1290	-10.08	20240617	998	16.23	20240201	1323	-12.32	20230825	970	19.59	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
124	20240710	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1164	-5	5	-0.43	178940699	153601	35.01	1169	1181	1157	1519	819	1169	1164.97	0.62	0	21093	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	458	14.02	1.19	12	0.39	83.00	978.00	1359	20230705	-14.35	970	20231024	20.00	1290	-9.77	20240617	998	16.63	20240201	1323	-12.02	20230825	970	20.00	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
125	20240710	131152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1168	-1	5	-0.09	173287218	148747	33.91	1169	1181	1157	1519	819	1169	1164.98	0.62	0	21872	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	460	14.07	1.19	12	0.38	83.00	978.00	1359	20230705	-14.05	970	20231024	20.41	1290	-9.46	20240617	998	17.03	20240201	1323	-11.72	20230825	970	20.41	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
126	20240710	121149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-4	5	-0.34	136201772	116883	26.64	1169	1181	1157	1519	819	1169	1165.28	0.62	0	10644	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	459	14.04	1.19	12	0.30	83.00	978.00	1359	20230705	-14.28	970	20231024	20.10	1290	-9.69	20240617	998	16.73	20240201	1323	-11.94	20230825	970	20.10	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
127	20240710	111151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-4	5	-0.34	119298141	102385	23.34	1169	1181	1157	1519	819	1169	1165.19	0.62	0	8115	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	459	14.04	1.19	12	0.26	83.00	978.00	1359	20230705	-14.28	970	20231024	20.10	1290	-9.69	20240617	998	16.73	20240201	1323	-11.94	20230825	970	20.10	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
128	20240710	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1166	-3	5	-0.26	69363291	59410	13.54	1169	1181	1160	1519	819	1169	1167.54	0.62	0	-2831	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	459	14.05	1.19	12	0.15	83.00	978.00	1359	20230705	-14.20	970	20231024	20.21	1290	-9.61	20240617	998	16.83	20240201	1323	-11.87	20230825	970	20.21	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
129	20240710	091152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1178	9	2	0.77	14477080	12339	2.81	1169	1181	1169	1519	819	1169	1173.28	0.62	0	-2371	1213	1190	1172	1149	1131	1182	1141	39	350	100	810	1	1	39378420	464	14.19	1.20	12	0.03	83.00	978.00	1359	20230705	-13.32	970	20231024	21.44	1290	-8.68	20240617	998	18.04	20240201	1323	-10.96	20230825	970	21.44	20231024	1.66	N	353190	100	39 억		243122	N	N	0	N	00	N
130	20240709	161143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1169	-26	5	-2.18	512072647	436317	33.14	1184	1195	1154	1553	837	1195	1173.62	0.66	0	-15344	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	460	14.08	1.20	12	1.11	83.00	978.00	1359	20230705	-13.98	970	20231024	20.52	1290	-9.38	20240617	998	17.13	20240201	1323	-11.64	20230825	970	20.52	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
131	20240709	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1169	-26	5	-2.18	502538982	428156	32.52	1184	1195	1154	1553	837	1195	1173.72	0.66	0	-13952	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	460	14.08	1.20	12	1.09	83.00	978.00	1359	20230705	-13.98	970	20231024	20.52	1290	-9.38	20240617	998	17.13	20240201	1323	-11.64	20230825	970	20.52	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
132	20240709	141150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1171	-24	5	-2.01	473338458	403156	30.62	1184	1195	1154	1553	837	1195	1174.08	0.66	0	-13953	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	461	14.11	1.20	12	1.02	83.00	978.00	1359	20230705	-13.83	970	20231024	20.72	1290	-9.22	20240617	998	17.33	20240201	1323	-11.49	20230825	970	20.72	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
133	20240709	131154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	-25	5	-2.09	439461683	374131	28.42	1184	1195	1154	1553	837	1195	1174.61	0.66	0	-14970	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	461	14.10	1.20	12	0.95	83.00	978.00	1359	20230705	-13.91	970	20231024	20.62	1290	-9.30	20240617	998	17.23	20240201	1323	-11.56	20230825	970	20.62	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
134	20240709	121155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-8	5	-0.67	379125332	322775	24.52	1184	1195	1154	1553	837	1195	1174.57	0.66	0	-21685	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	467	14.30	1.21	12	0.82	83.00	978.00	1359	20230705	-12.66	970	20231024	22.37	1290	-7.98	20240617	998	18.94	20240201	1323	-10.28	20230825	970	22.37	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
135	20240709	111155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1191	-4	5	-0.33	347752417	296374	22.51	1184	1195	1154	1553	837	1195	1173.35	0.66	0	-5917	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	469	14.35	1.22	12	0.75	83.00	978.00	1359	20230705	-12.36	970	20231024	22.78	1290	-7.67	20240617	998	19.34	20240201	1323	-9.98	20230825	970	22.78	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
136	20240709	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1186	-9	5	-0.75	260891630	222979	16.94	1184	1188	1154	1553	837	1195	1170.01	0.66	0	5454	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	467	14.29	1.21	12	0.57	83.00	978.00	1359	20230705	-12.73	970	20231024	22.27	1290	-8.06	20240617	998	18.84	20240201	1323	-10.36	20230825	970	22.27	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
137	20240709	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-30	5	-2.51	127823008	109464	8.31	1184	1184	1154	1553	837	1195	1167.68	0.66	0	-17781	1268	1231	1193	1156	1118	1250	1175	39	358	100	830	1	1	39378420	459	14.04	1.19	12	0.28	83.00	978.00	1359	20230705	-14.28	970	20231024	20.10	1290	-9.69	20240617	998	16.73	20240201	1323	-11.94	20230825	970	20.10	20231024	1.75	N	353190	100	39 억		258214	N	N	0	N	00	N
138	20240708	161141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1195	38	2	3.28	1572331310	1312633	225.95	1160	1230	1155	1504	810	1157	1197.85	0.47	0	72980	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	471	14.40	1.22	12	3.33	83.00	978.00	1359	20230705	-12.07	970	20231024	23.20	1290	-7.36	20240617	998	19.74	20240201	1323	-9.67	20230825	970	23.20	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
139	20240708	151143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1188	31	2	2.68	1534739388	1281110	220.52	1160	1230	1155	1504	810	1157	1197.98	0.47	0	85317	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	468	14.31	1.21	12	3.25	83.00	978.00	1359	20230705	-12.58	970	20231024	22.47	1290	-7.91	20240617	998	19.04	20240201	1323	-10.20	20230825	970	22.47	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
140	20240708	141146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	33	2	2.85	1418392816	1182749	203.59	1160	1230	1155	1504	810	1157	1199.24	0.47	0	79298	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	469	14.34	1.22	12	3.00	83.00	978.00	1359	20230705	-12.44	970	20231024	22.68	1290	-7.75	20240617	998	19.24	20240201	1323	-10.05	20230825	970	22.68	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
141	20240708	131141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1203	46	2	3.98	1200828395	1000340	172.19	1160	1230	1155	1504	810	1157	1200.42	0.47	0	51139	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	474	14.49	1.23	12	2.54	83.00	978.00	1359	20230705	-11.48	970	20231024	24.02	1290	-6.74	20240617	998	20.54	20240201	1323	-9.07	20230825	970	24.02	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
142	20240708	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1202	45	2	3.89	1169798631	974538	167.75	1160	1230	1155	1504	810	1157	1200.37	0.47	0	47587	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	473	14.48	1.23	12	2.47	83.00	978.00	1359	20230705	-11.55	970	20231024	23.92	1290	-6.82	20240617	998	20.44	20240201	1323	-9.15	20230825	970	23.92	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
143	20240708	111140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	43	2	3.72	1047176684	872668	150.21	1160	1230	1155	1504	810	1157	1199.98	0.47	0	14466	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	473	14.46	1.23	12	2.22	83.00	978.00	1359	20230705	-11.70	970	20231024	23.71	1290	-6.98	20240617	998	20.24	20240201	1323	-9.30	20230825	970	23.71	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
144	20240708	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	61	2	5.27	819013785	682943	117.56	1160	1230	1155	1504	810	1157	1199.25	0.47	0	6445	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	480	14.67	1.25	12	1.73	83.00	978.00	1359	20230705	-10.38	970	20231024	25.57	1290	-5.58	20240617	998	22.04	20240201	1323	-7.94	20230825	970	25.57	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
145	20240708	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1164	7	2	0.61	21236806	18305	3.15	1160	1170	1155	1504	810	1157	1160.18	0.47	0	2822	1208	1182	1162	1136	1116	1172	1126	39	347	100	800	1	1	39378420	458	14.02	1.19	12	0.05	83.00	978.00	1359	20230705	-14.35	970	20231024	20.00	1290	-9.77	20240617	998	16.63	20240201	1323	-12.02	20230825	970	20.00	20231024	1.75	N	353190	100	39 억		183385	N	N	0	N	00	N
146	20240705	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	4	2	0.35	672940297	577092	133.70	1160	1188	1142	1498	808	1153	1166.09	0.44	0	11121	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	456	13.94	1.18	12	1.47	83.00	978.00	1367	20230629	-15.36	970	20231024	19.28	1290	-10.31	20240617	998	15.93	20240201	1359	-14.86	20230705	970	19.28	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
147	20240705	151138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	4	2	0.35	638804640	547473	126.84	1160	1188	1142	1498	808	1153	1166.82	0.44	0	5204	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	456	13.94	1.18	12	1.39	83.00	978.00	1367	20230629	-15.36	970	20231024	19.28	1290	-10.31	20240617	998	15.93	20240201	1359	-14.86	20230705	970	19.28	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
148	20240705	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	14	2	1.21	578152348	495259	114.74	1160	1188	1142	1498	808	1153	1167.37	0.44	0	20596	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	460	14.06	1.19	12	1.26	83.00	978.00	1367	20230629	-14.63	970	20231024	20.31	1290	-9.53	20240617	998	16.93	20240201	1359	-14.13	20230705	970	20.31	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
149	20240705	131137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1169	16	2	1.39	502374848	430315	99.69	1160	1188	1142	1498	808	1153	1167.46	0.44	0	16446	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	460	14.08	1.20	12	1.09	83.00	978.00	1367	20230629	-14.48	970	20231024	20.52	1290	-9.38	20240617	998	17.13	20240201	1359	-13.98	20230705	970	20.52	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
150	20240705	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1172	19	2	1.65	381823019	327406	75.85	1160	1188	1142	1498	808	1153	1166.21	0.44	0	-2358	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	462	14.12	1.20	12	0.83	83.00	978.00	1367	20230629	-14.26	970	20231024	20.82	1290	-9.15	20240617	998	17.43	20240201	1359	-13.76	20230705	970	20.82	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
151	20240705	111134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	29	2	2.52	234397413	201183	46.61	1160	1188	1142	1498	808	1153	1165.10	0.44	0	3942	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	465	14.24	1.21	12	0.51	83.00	978.00	1367	20230629	-13.53	970	20231024	21.86	1290	-8.37	20240617	998	18.44	20240201	1359	-13.02	20230705	970	21.86	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
152	20240705	101134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	2	2	0.17	103554331	89764	20.80	1160	1165	1142	1498	808	1153	1153.63	0.44	0	-6637	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	455	13.92	1.18	12	0.23	83.00	978.00	1367	20230629	-15.51	970	20231024	19.07	1290	-10.47	20240617	998	15.73	20240201	1359	-15.01	20230705	970	19.07	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
153	20240705	091137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	2	2	0.17	39723325	34304	7.95	1160	1165	1153	1498	808	1153	1157.98	0.44	0	-4417	1197	1174	1142	1119	1087	1186	1131	39	345	100	800	1	1	39378420	455	13.92	1.18	12	0.09	83.00	978.00	1367	20230629	-15.51	970	20231024	19.07	1290	-10.47	20240617	998	15.73	20240201	1359	-15.01	20230705	970	19.07	20231024	1.76	N	353190	100	39 억		174748	N	N	0	N	00	N
154	20240704	161130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1153	37	2	3.32	492765430	431165	161.27	1113	1165	1110	1450	782	1116	1142.87	0.39	0	7943	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	454	13.89	1.18	12	1.09	83.00	978.00	1423	20230628	-18.97	970	20231024	18.87	1290	-10.62	20240617	998	15.53	20240201	1359	-15.16	20230705	970	18.87	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
155	20240704	151135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	40	2	3.58	472492456	413559	154.68	1113	1165	1110	1450	782	1116	1142.50	0.39	0	8503	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	455	13.93	1.18	12	1.05	83.00	978.00	1423	20230628	-18.76	970	20231024	19.18	1290	-10.39	20240617	998	15.83	20240201	1359	-14.94	20230705	970	19.18	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
156	20240704	141133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	12	2	1.08	149906559	133568	49.96	1113	1139	1110	1450	782	1116	1122.32	0.39	0	16933	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	444	13.59	1.15	12	0.34	83.00	978.00	1423	20230628	-20.73	970	20231024	16.29	1290	-12.56	20240617	998	13.03	20240201	1359	-17.00	20230705	970	16.29	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
157	20240704	131133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	8	2	0.72	130307140	116171	43.45	1113	1139	1110	1450	782	1116	1121.68	0.39	0	15776	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	443	13.54	1.15	12	0.30	83.00	978.00	1423	20230628	-21.01	970	20231024	15.88	1290	-12.87	20240617	998	12.63	20240201	1359	-17.29	20230705	970	15.88	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
158	20240704	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	8	2	0.72	92282684	82516	30.86	1113	1130	1110	1450	782	1116	1118.36	0.39	0	19181	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	443	13.54	1.15	12	0.21	83.00	978.00	1423	20230628	-21.01	970	20231024	15.88	1290	-12.87	20240617	998	12.63	20240201	1359	-17.29	20230705	970	15.88	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
159	20240704	111131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	3	2	0.27	75493241	67527	25.26	1113	1130	1110	1450	782	1116	1117.97	0.39	0	9807	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	441	13.48	1.14	12	0.17	83.00	978.00	1423	20230628	-21.36	970	20231024	15.36	1290	-13.26	20240617	998	12.12	20240201	1359	-17.66	20230705	970	15.36	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
160	20240704	101132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	6	2	0.54	62196819	55662	20.82	1113	1130	1110	1450	782	1116	1117.40	0.39	0	7105	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	442	13.52	1.15	12	0.14	83.00	978.00	1423	20230628	-21.15	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1359	-17.44	20230705	970	15.67	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
161	20240704	091134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	-3	5	-0.27	12318629	11063	4.14	1113	1121	1112	1450	782	1116	1113.50	0.39	0	5474	1141	1128	1117	1104	1093	1123	1099	39	334	100	780	1	1	39378420	438	13.41	1.14	12	0.03	83.00	978.00	1423	20230628	-21.78	970	20231024	14.74	1290	-13.72	20240617	998	11.52	20240201	1359	-18.10	20230705	970	14.74	20231024	1.74	N	353190	100	39 억		154189	N	N	0	N	00	N
162	20240703	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-13	5	-1.15	296880142	267001	83.59	1129	1130	1106	1467	791	1129	1111.89	0.44	0	-21056	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	439	13.45	1.14	12	0.68	83.00	978.00	1423	20230628	-21.57	970	20231024	15.05	1290	-13.49	20240617	998	11.82	20240201	1359	-17.88	20230705	970	15.05	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
163	20240703	151131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	-20	5	-1.77	283528402	255014	79.84	1129	1130	1106	1467	791	1129	1111.82	0.44	0	-16680	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	437	13.36	1.13	12	0.65	83.00	978.00	1423	20230628	-22.07	970	20231024	14.33	1290	-14.03	20240617	998	11.12	20240201	1359	-18.40	20230705	970	14.33	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
164	20240703	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-14	5	-1.24	264450705	237808	74.45	1129	1130	1106	1467	791	1129	1112.03	0.44	0	-18321	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	439	13.43	1.14	12	0.60	83.00	978.00	1423	20230628	-21.64	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1359	-17.95	20230705	970	14.95	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
165	20240703	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-14	5	-1.24	211186306	189836	59.44	1129	1130	1106	1467	791	1129	1112.47	0.44	0	-13426	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	439	13.43	1.14	12	0.48	83.00	978.00	1423	20230628	-21.64	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1359	-17.95	20230705	970	14.95	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
166	20240703	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-15	5	-1.33	204711911	184025	57.62	1129	1130	1106	1467	791	1129	1112.41	0.44	0	-11101	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	439	13.42	1.14	12	0.47	83.00	978.00	1423	20230628	-21.71	970	20231024	14.85	1290	-13.64	20240617	998	11.62	20240201	1359	-18.03	20230705	970	14.85	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
167	20240703	111132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-15	5	-1.33	165328130	148535	46.50	1129	1130	1106	1467	791	1129	1113.06	0.44	0	-20338	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	439	13.42	1.14	12	0.38	83.00	978.00	1423	20230628	-21.71	970	20231024	14.85	1290	-13.64	20240617	998	11.62	20240201	1359	-18.03	20230705	970	14.85	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
168	20240703	101132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-17	5	-1.51	105274866	94423	29.56	1129	1130	1110	1467	791	1129	1114.93	0.44	0	-4601	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	438	13.40	1.14	12	0.24	83.00	978.00	1423	20230628	-21.86	970	20231024	14.64	1290	-13.80	20240617	998	11.42	20240201	1359	-18.18	20230705	970	14.64	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
169	20240703	091128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-13	5	-1.15	38616500	34671	10.86	1129	1130	1110	1467	791	1129	1113.80	0.44	0	7089	1165	1146	1124	1105	1083	1156	1115	39	338	100	790	1	1	39378420	439	13.45	1.14	12	0.09	83.00	978.00	1423	20230628	-21.57	970	20231024	15.05	1290	-13.49	20240617	998	11.82	20240201	1359	-17.88	20230705	970	15.05	20231024	1.84	N	353190	100	39 억		174679	N	N	0	N	00	N
170	20240702	161125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-2	5	-0.18	354263505	317231	43.25	1126	1143	1102	1470	792	1131	1116.60	0.49	0	-22268	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	445	13.60	1.15	12	0.81	83.00	978.00	1423	20230628	-20.66	970	20231024	16.39	1290	-12.48	20240617	998	13.13	20240201	1359	-16.92	20230705	970	16.39	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
171	20240702	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	1	2	0.09	338932141	303650	41.40	1126	1143	1102	1470	792	1131	1116.16	0.49	0	-22051	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	446	13.64	1.16	12	0.77	83.00	978.00	1423	20230628	-20.45	970	20231024	16.70	1290	-12.25	20240617	998	13.43	20240201	1359	-16.70	20230705	970	16.70	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
172	20240702	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	4	2	0.35	296646720	266150	36.29	1126	1143	1102	1470	792	1131	1114.54	0.49	0	-19239	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	447	13.67	1.16	12	0.68	83.00	978.00	1423	20230628	-20.24	970	20231024	17.01	1290	-12.02	20240617	998	13.73	20240201	1359	-16.48	20230705	970	17.01	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
173	20240702	131128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	-11	5	-0.97	226363355	203585	27.76	1126	1133	1102	1470	792	1131	1111.81	0.49	0	-3606	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	441	13.49	1.15	12	0.52	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1359	-17.59	20230705	970	15.46	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
174	20240702	121128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-14	5	-1.24	215270529	193652	26.40	1126	1133	1102	1470	792	1131	1111.56	0.49	0	326	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	440	13.46	1.14	12	0.49	83.00	978.00	1423	20230628	-21.50	970	20231024	15.15	1290	-13.41	20240617	998	11.92	20240201	1359	-17.81	20230705	970	15.15	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
175	20240702	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	-9	5	-0.80	197840012	178061	24.28	1126	1133	1102	1470	792	1131	1110.99	0.49	0	3325	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	442	13.52	1.15	12	0.45	83.00	978.00	1423	20230628	-21.15	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1359	-17.44	20230705	970	15.67	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
176	20240702	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-20	5	-1.77	171395361	154346	21.04	1126	1133	1102	1470	792	1131	1110.36	0.49	0	-4186	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	437	13.39	1.14	12	0.39	83.00	978.00	1423	20230628	-21.93	970	20231024	14.54	1290	-13.88	20240617	998	11.32	20240201	1359	-18.25	20230705	970	14.54	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
177	20240702	091128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	-26	5	-2.30	65735653	58981	8.04	1126	1133	1104	1470	792	1131	1114.31	0.49	0	-10595	1181	1156	1141	1116	1101	1168	1128	39	339	100	790	1	1	39378420	435	13.31	1.13	12	0.15	83.00	978.00	1423	20230628	-22.35	970	20231024	13.92	1290	-14.34	20240617	998	10.72	20240201	1359	-18.69	20230705	970	13.92	20231024	1.82	N	353190	100	39 억		192493	N	N	0	N	00	N
178	20240701	161122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	23	2	2.08	830403836	723240	170.91	1126	1166	1126	1440	776	1108	1148.30	0.34	0	60076	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	445	13.63	1.16	12	1.84	83.00	978.00	1423	20230628	-20.52	970	20231024	16.60	1290	-12.33	20240617	998	13.33	20240201	1359	-16.78	20230705	970	16.60	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
179	20240701	151125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	29	2	2.62	799476829	695915	164.45	1126	1166	1126	1440	776	1108	1148.92	0.34	0	60777	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	448	13.70	1.16	12	1.77	83.00	978.00	1423	20230628	-20.10	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1359	-16.34	20230705	970	17.22	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
180	20240701	141123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	31	2	2.80	750882405	653083	154.33	1126	1166	1126	1440	776	1108	1149.87	0.34	0	60779	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	449	13.72	1.16	12	1.66	83.00	978.00	1423	20230628	-19.96	970	20231024	17.42	1290	-11.71	20240617	998	14.13	20240201	1359	-16.19	20230705	970	17.42	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
181	20240701	131124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	31	2	2.80	732122500	636588	150.43	1126	1166	1126	1440	776	1108	1150.19	0.34	0	64477	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	449	13.72	1.16	12	1.62	83.00	978.00	1423	20230628	-19.96	970	20231024	17.42	1290	-11.71	20240617	998	14.13	20240201	1359	-16.19	20230705	970	17.42	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
182	20240701	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	29	2	2.62	698923076	607368	143.53	1126	1166	1126	1440	776	1108	1150.87	0.34	0	75992	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	448	13.70	1.16	12	1.54	83.00	978.00	1423	20230628	-20.10	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1359	-16.34	20230705	970	17.22	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
183	20240701	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1153	45	2	4.06	627427256	544894	128.76	1126	1166	1126	1440	776	1108	1151.61	0.34	0	81347	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	454	13.89	1.18	12	1.38	83.00	978.00	1423	20230628	-18.97	970	20231024	18.87	1290	-10.62	20240617	998	15.53	20240201	1359	-15.16	20230705	970	18.87	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
184	20240701	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	31	2	2.80	271287692	237382	56.10	1126	1158	1126	1440	776	1108	1143.10	0.34	0	40123	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	449	13.72	1.16	12	0.60	83.00	978.00	1423	20230628	-19.96	970	20231024	17.42	1290	-11.71	20240617	998	14.13	20240201	1359	-16.19	20230705	970	17.42	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N
185	20240701	091117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	29	2	2.62	171832546	150299	35.52	1126	1158	1126	1440	776	1108	1143.71	0.34	0	36924	1154	1130	1116	1092	1078	1124	1086	39	332	100	770	1	1	39378420	448	13.70	1.16	12	0.38	83.00	978.00	1423	20230628	-20.10	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1359	-16.34	20230705	970	17.22	20231024	1.98	N	353190	100	39 억		133690	N	N	0	N	00	N