KissMeData/222980/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	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	20	2	0.49	48250455	11981	81.46	4045	4090	4005	5250	2835	4045	4027.22	0.72	0	-179	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	448	-13.20	1.30	12	0.11	-308.00	3115.00	5360	20230825	-24.16	4000	20231031	1.62	5190	-21.68	20240119	4005	1.50	20240731	5360	-24.16	20230825	4000	1.62	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
3	20240731	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	5	2	0.12	47791670	11868	80.69	4045	4090	4005	5250	2835	4045	4026.94	0.72	0	-117	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	447	-13.15	1.30	12	0.11	-308.00	3115.00	5360	20230825	-24.44	4000	20231031	1.25	5190	-21.97	20240119	4005	1.12	20240731	5360	-24.44	20230825	4000	1.25	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
4	20240731	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	42201675	10483	71.27	4045	4090	4005	5250	2835	4045	4025.72	0.72	0	-584	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.10	-308.00	3115.00	5360	20230825	-24.81	4000	20231031	0.75	5190	-22.35	20240119	4005	0.62	20240731	5360	-24.81	20230825	4000	0.75	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
5	20240731	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-5	5	-0.12	39354550	9774	66.45	4045	4090	4005	5250	2835	4045	4026.45	0.72	0	-573	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	446	-13.12	1.30	12	0.09	-308.00	3115.00	5360	20230825	-24.63	4000	20231031	1.00	5190	-22.16	20240119	4005	0.87	20240731	5360	-24.63	20230825	4000	1.00	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
6	20240731	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	33662885	8361	56.85	4045	4090	4005	5250	2835	4045	4026.18	0.72	0	-572	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.08	-308.00	3115.00	5360	20230825	-24.81	4000	20231031	0.75	5190	-22.35	20240119	4005	0.62	20240731	5360	-24.81	20230825	4000	0.75	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
7	20240731	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-30	5	-0.74	28731650	7138	48.53	4045	4090	4005	5250	2835	4045	4025.17	0.72	0	-327	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	443	-13.04	1.29	12	0.06	-308.00	3115.00	5360	20230825	-25.09	4000	20231031	0.38	5190	-22.64	20240119	4005	0.25	20240731	5360	-25.09	20230825	4000	0.38	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
8	20240731	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-10	5	-0.25	22705950	5638	38.33	4045	4090	4005	5250	2835	4045	4027.31	0.72	0	-75	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	445	-13.10	1.30	12	0.05	-308.00	3115.00	5360	20230825	-24.72	4000	20231031	0.88	5190	-22.25	20240119	4005	0.75	20240731	5360	-24.72	20230825	4000	0.88	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
9	20240731	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-25	5	-0.62	2324300	576	3.92	4045	4045	4020	5250	2835	4045	4035.24	0.72	0	-55	4098	4071	4048	4021	3998	4060	4010	55	1205	500	2910	5	1	11031483	443	-13.05	1.29	12	0.01	-308.00	3115.00	5360	20230825	-25.00	4000	20231031	0.50	5190	-22.54	20240119	4020	0.00	20240731	5360	-25.00	20230825	4000	0.50	20231031	2.25	N	222980	500	55 억		79132	N	N	0	N	00	N
10	20240730	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-5	5	-0.12	57347115	14208	118.09	4070	4075	4025	5260	2835	4050	4036.26	0.76	0	-4959	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	446	-13.13	1.30	12	0.13	-308.00	3115.00	5360	20230825	-24.53	4000	20231031	1.12	5190	-22.06	20240119	4025	0.50	20240730	5360	-24.53	20230825	4000	1.12	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
11	20240730	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-10	5	-0.25	54565720	13520	112.38	4070	4075	4025	5260	2835	4050	4035.93	0.76	0	-4733	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	446	-13.12	1.30	12	0.12	-308.00	3115.00	5360	20230825	-24.63	4000	20231031	1.00	5190	-22.16	20240119	4025	0.37	20240730	5360	-24.63	20230825	4000	1.00	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
12	20240730	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-20	5	-0.49	43916995	10876	90.40	4070	4075	4030	5260	2835	4050	4037.97	0.76	0	-2165	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	445	-13.08	1.29	12	0.10	-308.00	3115.00	5360	20230825	-24.81	4000	20231031	0.75	5190	-22.35	20240119	4025	0.12	20240307	5360	-24.81	20230825	4000	0.75	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
13	20240730	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-15	5	-0.37	24102545	5964	49.57	4070	4075	4030	5260	2835	4050	4041.34	0.76	0	-872	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	445	-13.10	1.30	12	0.05	-308.00	3115.00	5360	20230825	-24.72	4000	20231031	0.88	5190	-22.25	20240119	4025	0.25	20240307	5360	-24.72	20230825	4000	0.88	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
14	20240730	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-20	5	-0.49	15296010	3779	31.41	4070	4075	4030	5260	2835	4050	4047.63	0.76	0	-856	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	445	-13.08	1.29	12	0.03	-308.00	3115.00	5360	20230825	-24.81	4000	20231031	0.75	5190	-22.35	20240119	4025	0.12	20240307	5360	-24.81	20230825	4000	0.75	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
15	20240730	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-15	5	-0.37	11567490	2856	23.74	4070	4075	4030	5260	2835	4050	4050.24	0.76	0	-346	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	445	-13.10	1.30	12	0.03	-308.00	3115.00	5360	20230825	-24.72	4000	20231031	0.88	5190	-22.25	20240119	4025	0.25	20240307	5360	-24.72	20230825	4000	0.88	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
16	20240730	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	0	3	0.00	7618755	1879	15.62	4070	4075	4030	5260	2835	4050	4054.69	0.76	0	-297	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	447	-13.15	1.30	12	0.02	-308.00	3115.00	5360	20230825	-24.44	4000	20231031	1.25	5190	-21.97	20240119	4025	0.62	20240307	5360	-24.44	20230825	4000	1.25	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
17	20240730	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	5	2	0.12	3743475	920	7.65	4070	4075	4050	5260	2835	4050	4068.99	0.76	0	-94	4096	4072	4051	4027	4006	4085	4040	55	1210	500	2910	5	1	11031483	447	-13.17	1.30	12	0.01	-308.00	3115.00	5360	20230825	-24.35	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	5360	-24.35	20230825	4000	1.38	20231031	2.27	N	222980	500	55 억		84091	N	N	0	N	00	N
18	20240729	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	0	3	0.00	48061440	11881	77.27	4040	4075	4030	5260	2835	4050	4045.23	0.76	0	-313	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	447	-13.15	1.30	12	0.11	-308.00	3115.00	5590	20230721	-27.55	4000	20231031	1.25	5190	-21.97	20240119	4025	0.62	20240307	5360	-24.44	20230825	4000	1.25	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
19	20240729	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	5	2	0.12	42865930	10598	68.93	4040	4075	4030	5260	2835	4050	4044.72	0.76	0	-313	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	447	-13.17	1.30	12	0.10	-308.00	3115.00	5590	20230721	-27.46	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	5360	-24.35	20230825	4000	1.38	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
20	20240729	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	10	2	0.25	42298580	10458	68.02	4040	4075	4030	5260	2835	4050	4044.61	0.76	0	-317	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	448	-13.18	1.30	12	0.09	-308.00	3115.00	5590	20230721	-27.37	4000	20231031	1.50	5190	-21.77	20240119	4025	0.87	20240307	5360	-24.25	20230825	4000	1.50	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
21	20240729	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	5	2	0.12	39492940	9765	63.51	4040	4075	4030	5260	2835	4050	4044.34	0.76	0	-318	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	447	-13.17	1.30	12	0.09	-308.00	3115.00	5590	20230721	-27.46	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	5360	-24.35	20230825	4000	1.38	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
22	20240729	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-10	5	-0.25	36501230	9025	58.70	4040	4075	4030	5260	2835	4050	4044.46	0.76	0	-712	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	446	-13.12	1.30	12	0.08	-308.00	3115.00	5590	20230721	-27.73	4000	20231031	1.00	5190	-22.16	20240119	4025	0.37	20240307	5360	-24.63	20230825	4000	1.00	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
23	20240729	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-20	5	-0.49	25712420	6352	41.31	4040	4075	4030	5260	2835	4050	4047.93	0.76	0	-592	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	445	-13.08	1.29	12	0.06	-308.00	3115.00	5590	20230721	-27.91	4000	20231031	0.75	5190	-22.35	20240119	4025	0.12	20240307	5360	-24.81	20230825	4000	0.75	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
24	20240729	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	5	2	0.12	7229790	1784	11.60	4040	4075	4040	5260	2835	4050	4052.57	0.76	0	296	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	447	-13.17	1.30	12	0.02	-308.00	3115.00	5590	20230721	-27.46	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	5360	-24.35	20230825	4000	1.38	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
25	20240729	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	25	2	0.62	1895410	468	3.04	4040	4075	4040	5260	2835	4050	4050.02	0.76	0	-3	4116	4082	4056	4022	3996	4070	4010	55	1210	500	2910	5	1	11031483	450	-13.23	1.31	12	0.00	-308.00	3115.00	5590	20230721	-27.10	4000	20231031	1.88	5190	-21.48	20240119	4025	1.24	20240307	5360	-23.97	20230825	4000	1.88	20231031	2.31	N	222980	500	55 억		84351	N	N	0	N	00	N
26	20240726	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-5	5	-0.12	61675185	15245	48.15	4080	4090	4030	5270	2840	4055	4045.60	0.74	0	3015	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	447	-13.15	1.30	12	0.14	-308.00	3115.00	5590	20230721	-27.55	4000	20231031	1.25	5190	-21.97	20240119	4025	0.62	20240307	5360	-24.44	20230825	4000	1.25	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
27	20240726	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	0	3	0.00	57529860	14221	44.92	4080	4090	4030	5270	2840	4055	4045.42	0.74	0	3160	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	447	-13.17	1.30	12	0.13	-308.00	3115.00	5590	20230721	-27.46	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	5360	-24.35	20230825	4000	1.38	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
28	20240726	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	0	3	0.00	50833770	12565	39.68	4080	4090	4030	5270	2840	4055	4045.66	0.74	0	3160	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	447	-13.17	1.30	12	0.11	-308.00	3115.00	5590	20230721	-27.46	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240307	5360	-24.35	20230825	4000	1.38	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
29	20240726	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-5	5	-0.12	50631195	12515	39.53	4080	4090	4030	5270	2840	4055	4045.64	0.74	0	3185	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	447	-13.15	1.30	12	0.11	-308.00	3115.00	5590	20230721	-27.55	4000	20231031	1.25	5190	-21.97	20240119	4025	0.62	20240307	5360	-24.44	20230825	4000	1.25	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
30	20240726	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-5	5	-0.12	48894280	12086	38.17	4080	4090	4030	5270	2840	4055	4045.53	0.74	0	3186	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	447	-13.15	1.30	12	0.11	-308.00	3115.00	5590	20230721	-27.55	4000	20231031	1.25	5190	-21.97	20240119	4025	0.62	20240307	5360	-24.44	20230825	4000	1.25	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
31	20240726	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	10	2	0.25	34789845	8592	27.14	4080	4090	4040	5270	2840	4055	4049.10	0.74	0	3185	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	448	-13.20	1.30	12	0.08	-308.00	3115.00	5590	20230721	-27.28	4000	20231031	1.62	5190	-21.68	20240119	4025	0.99	20240307	5360	-24.16	20230825	4000	1.62	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
32	20240726	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	10	2	0.25	10129500	2491	7.87	4080	4090	4055	5270	2840	4055	4066.44	0.74	0	765	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	448	-13.20	1.30	12	0.02	-308.00	3115.00	5590	20230721	-27.28	4000	20231031	1.62	5190	-21.68	20240119	4025	0.99	20240307	5360	-24.16	20230825	4000	1.62	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
33	20240726	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4080	25	2	0.62	2390610	585	1.85	4080	4090	4055	5270	2840	4055	4086.51	0.74	0	-60	4148	4101	4063	4016	3978	4082	3997	55	1215	500	2910	5	1	11031483	450	-13.25	1.31	12	0.01	-308.00	3115.00	5590	20230721	-27.01	4000	20231031	2.00	5190	-21.39	20240119	4025	1.37	20240307	5360	-23.88	20230825	4000	2.00	20231031	2.35	N	222980	500	55 억		81336	N	N	0	N	00	N
34	20240725	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	-115	5	-2.76	128469885	31658	260.15	4110	4110	4025	5420	2920	4170	4058.05	0.72	0	2407	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	447	-13.17	1.30	12	0.29	-308.00	3115.00	5590	20230721	-27.46	4000	20231031	1.38	5190	-21.87	20240119	4025	0.75	20240725	5360	-24.35	20230825	4000	1.38	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
35	20240725	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-105	5	-2.52	126169240	31091	255.49	4110	4110	4025	5420	2920	4170	4058.06	0.72	0	2433	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	448	-13.20	1.30	12	0.28	-308.00	3115.00	5590	20230721	-27.28	4000	20231031	1.62	5190	-21.68	20240119	4025	0.99	20240725	5360	-24.16	20230825	4000	1.62	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
36	20240725	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	-80	5	-1.92	116916780	28819	236.82	4110	4110	4025	5420	2920	4170	4056.93	0.72	0	2458	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	451	-13.28	1.31	12	0.26	-308.00	3115.00	5590	20230721	-26.83	4000	20231031	2.25	5190	-21.19	20240119	4025	1.61	20240725	5360	-23.69	20230825	4000	2.25	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
37	20240725	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-105	5	-2.52	102045705	25166	206.80	4110	4110	4025	5420	2920	4170	4054.90	0.72	0	1003	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	448	-13.20	1.30	12	0.23	-308.00	3115.00	5590	20230721	-27.28	4000	20231031	1.62	5190	-21.68	20240119	4025	0.99	20240725	5360	-24.16	20230825	4000	1.62	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
38	20240725	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	-110	5	-2.64	93299725	23012	189.10	4110	4110	4025	5420	2920	4170	4054.39	0.72	0	1003	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	448	-13.18	1.30	12	0.21	-308.00	3115.00	5590	20230721	-27.37	4000	20231031	1.50	5190	-21.77	20240119	4025	0.87	20240725	5360	-24.25	20230825	4000	1.50	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
39	20240725	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-120	5	-2.88	79977905	19722	162.07	4110	4110	4025	5420	2920	4170	4055.26	0.72	0	273	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	447	-13.15	1.30	12	0.18	-308.00	3115.00	5590	20230721	-27.55	4000	20231031	1.25	5190	-21.97	20240119	4025	0.62	20240725	5360	-24.44	20230825	4000	1.25	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
40	20240725	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-125	5	-3.00	75470215	18605	152.89	4110	4110	4025	5420	2920	4170	4056.45	0.72	0	423	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	446	-13.13	1.30	12	0.17	-308.00	3115.00	5590	20230721	-27.64	4000	20231031	1.12	5190	-22.06	20240119	4025	0.50	20240725	5360	-24.53	20230825	4000	1.12	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
41	20240725	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	-75	5	-1.80	6395470	1558	12.80	4110	4110	4095	5420	2920	4170	4104.92	0.72	0	-211	4226	4197	4141	4112	4056	4212	4127	55	1250	500	3000	5	1	11031483	452	-13.30	1.31	12	0.01	-308.00	3115.00	5590	20230721	-26.74	4000	20231031	2.38	5190	-21.10	20240119	4025	1.74	20240307	5360	-23.60	20230825	4000	2.38	20231031	2.34	N	222980	500	55 억		78983	N	N	0	N	00	N
42	20240724	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	45	2	1.09	49697155	12066	72.23	4130	4170	4085	5360	2890	4125	4118.49	0.71	0	1060	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	460	-13.54	1.34	12	0.11	-308.00	3115.00	5590	20230721	-25.40	4000	20231031	4.25	5190	-19.65	20240119	4025	3.60	20240307	5360	-22.20	20230825	4000	4.25	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
43	20240724	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-5	5	-0.12	46007840	11179	66.92	4130	4145	4085	5360	2890	4125	4115.56	0.71	0	1130	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	454	-13.38	1.32	12	0.10	-308.00	3115.00	5590	20230721	-26.30	4000	20231031	3.00	5190	-20.62	20240119	4025	2.36	20240307	5360	-23.13	20230825	4000	3.00	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
44	20240724	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-5	5	-0.12	26542765	6435	38.52	4130	4145	4115	5360	2890	4125	4124.75	0.71	0	702	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	454	-13.38	1.32	12	0.06	-308.00	3115.00	5590	20230721	-26.30	4000	20231031	3.00	5190	-20.62	20240119	4025	2.36	20240307	5360	-23.13	20230825	4000	3.00	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
45	20240724	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	5	2	0.12	19127575	4636	27.75	4130	4145	4115	5360	2890	4125	4125.88	0.71	0	707	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	456	-13.41	1.33	12	0.04	-308.00	3115.00	5590	20230721	-26.12	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	5360	-22.95	20230825	4000	3.25	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
46	20240724	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	5	2	0.12	16546325	4011	24.01	4130	4145	4115	5360	2890	4125	4125.24	0.71	0	707	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	456	-13.41	1.33	12	0.04	-308.00	3115.00	5590	20230721	-26.12	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	5360	-22.95	20230825	4000	3.25	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
47	20240724	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	0	3	0.00	15814740	3834	22.95	4130	4140	4115	5360	2890	4125	4124.87	0.71	0	748	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	455	-13.39	1.32	12	0.03	-308.00	3115.00	5590	20230721	-26.21	4000	20231031	3.12	5190	-20.52	20240119	4025	2.48	20240307	5360	-23.04	20230825	4000	3.12	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
48	20240724	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	10	2	0.24	10641570	2580	15.45	4130	4135	4115	5360	2890	4125	4124.64	0.71	0	764	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	456	-13.43	1.33	12	0.02	-308.00	3115.00	5590	20230721	-26.03	4000	20231031	3.38	5190	-20.33	20240119	4025	2.73	20240307	5360	-22.85	20230825	4000	3.38	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
49	20240724	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	5	2	0.12	2766925	670	4.01	4130	4130	4120	5360	2890	4125	4129.74	0.71	0	-24	4181	4152	4126	4097	4071	4167	4112	55	1235	500	2970	5	1	11031483	456	-13.41	1.33	12	0.01	-308.00	3115.00	5590	20230721	-26.12	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	5360	-22.95	20230825	4000	3.25	20231031	2.32	N	222980	500	55 억		77923	N	N	0	N	00	N
50	20240723	160943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	0	3	0.00	68786970	16674	127.17	4115	4155	4100	5360	2890	4125	4125.40	0.70	0	621	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	455	-13.39	1.32	12	0.15	-308.00	3115.00	5590	20230721	-26.21	4000	20231031	3.12	5190	-20.52	20240119	4025	2.48	20240307	5360	-23.04	20230825	4000	3.12	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
51	20240723	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	-10	5	-0.24	63614000	15417	117.58	4115	4155	4100	5360	2890	4125	4126.22	0.70	0	621	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	454	-13.36	1.32	12	0.14	-308.00	3115.00	5590	20230721	-26.39	4000	20231031	2.88	5190	-20.71	20240119	4025	2.24	20240307	5360	-23.23	20230825	4000	2.88	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
52	20240723	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	-15	5	-0.36	57687310	13978	106.60	4115	4155	4100	5360	2890	4125	4127.01	0.70	0	655	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	453	-13.34	1.32	12	0.13	-308.00	3115.00	5590	20230721	-26.48	4000	20231031	2.75	5190	-20.81	20240119	4025	2.11	20240307	5360	-23.32	20230825	4000	2.75	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
53	20240723	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-5	5	-0.12	48226185	11677	89.06	4115	4155	4115	5360	2890	4125	4130.01	0.70	0	667	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	454	-13.38	1.32	12	0.11	-308.00	3115.00	5590	20230721	-26.30	4000	20231031	3.00	5190	-20.62	20240119	4025	2.36	20240307	5360	-23.13	20230825	4000	3.00	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
54	20240723	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	0	3	0.00	43075965	10428	79.53	4115	4155	4115	5360	2890	4125	4130.80	0.70	0	898	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	455	-13.39	1.32	12	0.09	-308.00	3115.00	5590	20230721	-26.21	4000	20231031	3.12	5190	-20.52	20240119	4025	2.48	20240307	5360	-23.04	20230825	4000	3.12	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
55	20240723	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	10	2	0.24	42604790	10314	78.66	4115	4155	4115	5360	2890	4125	4130.77	0.70	0	987	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	456	-13.43	1.33	12	0.09	-308.00	3115.00	5590	20230721	-26.03	4000	20231031	3.38	5190	-20.33	20240119	4025	2.73	20240307	5360	-22.85	20230825	4000	3.38	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
56	20240723	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	25	2	0.61	20196125	4892	37.31	4115	4155	4115	5360	2890	4125	4128.40	0.70	0	1419	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	458	-13.47	1.33	12	0.04	-308.00	3115.00	5590	20230721	-25.76	4000	20231031	3.75	5190	-20.04	20240119	4025	3.11	20240307	5360	-22.57	20230825	4000	3.75	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
57	20240723	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	20	2	0.48	6825075	1656	12.63	4115	4145	4115	5360	2890	4125	4121.42	0.70	0	359	4208	4166	4118	4076	4028	4142	4052	55	1235	500	2970	5	1	11031483	457	-13.46	1.33	12	0.02	-308.00	3115.00	5590	20230721	-25.85	4000	20231031	3.62	5190	-20.13	20240119	4025	2.98	20240307	5360	-22.67	20230825	4000	3.62	20231031	2.33	N	222980	500	55 억		77502	N	N	0	N	00	N
58	20240722	160938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	-15	5	-0.36	53401630	12992	88.55	4160	4160	4070	5380	2900	4140	4110.35	0.71	0	-523	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	455	-13.39	1.32	12	0.12	-308.00	3115.00	5590	20230721	-26.21	4000	20231031	3.12	5190	-20.52	20240119	4025	2.48	20240307	5360	-23.04	20230825	4000	3.12	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
59	20240722	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	-40	5	-0.97	53010530	12897	87.90	4160	4160	4070	5380	2900	4140	4110.30	0.71	0	-525	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	452	-13.31	1.32	12	0.12	-308.00	3115.00	5590	20230721	-26.65	4000	20231031	2.50	5190	-21.00	20240119	4025	1.86	20240307	5360	-23.51	20230825	4000	2.50	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
60	20240722	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4090	-50	5	-1.21	44946980	10936	74.54	4160	4160	4070	5380	2900	4140	4110.00	0.71	0	-524	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	451	-13.28	1.31	12	0.10	-308.00	3115.00	5590	20230721	-26.83	4000	20231031	2.25	5190	-21.19	20240119	4025	1.61	20240307	5360	-23.69	20230825	4000	2.25	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
61	20240722	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4110	-30	5	-0.72	36721330	8922	60.81	4160	4160	4075	5380	2900	4140	4115.82	0.71	0	-452	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	453	-13.34	1.32	12	0.08	-308.00	3115.00	5590	20230721	-26.48	4000	20231031	2.75	5190	-20.81	20240119	4025	2.11	20240307	5360	-23.32	20230825	4000	2.75	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
62	20240722	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4105	-35	5	-0.85	25668515	6222	42.41	4160	4160	4080	5380	2900	4140	4125.44	0.71	0	-189	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	453	-13.33	1.32	12	0.06	-308.00	3115.00	5590	20230721	-26.57	4000	20231031	2.62	5190	-20.91	20240119	4025	1.99	20240307	5360	-23.41	20230825	4000	2.62	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
63	20240722	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	-5	5	-0.12	9327580	2251	15.34	4160	4160	4125	5380	2900	4140	4143.75	0.71	0	-25	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	456	-13.43	1.33	12	0.02	-308.00	3115.00	5590	20230721	-26.03	4000	20231031	3.38	5190	-20.33	20240119	4025	2.73	20240307	5360	-22.85	20230825	4000	3.38	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
64	20240722	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	15	2	0.36	5672620	1367	9.32	4160	4160	4135	5380	2900	4140	4149.69	0.71	0	98	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	458	-13.49	1.33	12	0.01	-308.00	3115.00	5590	20230721	-25.67	4000	20231031	3.88	5190	-19.94	20240119	4025	3.23	20240307	5360	-22.48	20230825	4000	3.88	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
65	20240722	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	10	2	0.24	3138840	756	5.15	4160	4160	4150	5380	2900	4140	4151.90	0.71	0	217	4206	4172	4151	4117	4096	4162	4107	55	1240	500	2980	5	1	11031483	458	-13.47	1.33	12	0.01	-308.00	3115.00	5590	20230721	-25.76	4000	20231031	3.75	5190	-20.04	20240119	4025	3.11	20240307	5360	-22.57	20230825	4000	3.75	20231031	2.33	N	222980	500	55 억		78025	N	N	0	N	00	N
66	20240719	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	-10	5	-0.24	56956135	13708	43.09	4145	4185	4130	5390	2905	4150	4154.96	0.72	0	-1089	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	457	-13.44	1.33	12	0.12	-308.00	3115.00	5590	20230721	-25.94	4000	20231031	3.50	5190	-20.23	20240119	4025	2.86	20240307	5590	-25.94	20230721	4000	3.50	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
67	20240719	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	20	2	0.48	56083985	13498	42.43	4145	4185	4130	5390	2905	4150	4154.98	0.72	0	-1089	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	460	-13.54	1.34	12	0.12	-308.00	3115.00	5590	20230721	-25.40	4000	20231031	4.25	5190	-19.65	20240119	4025	3.60	20240307	5590	-25.40	20230721	4000	4.25	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
68	20240719	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	10	2	0.24	52831405	12717	39.97	4145	4185	4130	5390	2905	4150	4154.39	0.72	0	-949	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	459	-13.51	1.34	12	0.12	-308.00	3115.00	5590	20230721	-25.58	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	5590	-25.58	20230721	4000	4.00	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
69	20240719	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	10	2	0.24	46889295	11288	35.48	4145	4185	4130	5390	2905	4150	4153.91	0.72	0	-733	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	459	-13.51	1.34	12	0.10	-308.00	3115.00	5590	20230721	-25.58	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	5590	-25.58	20230721	4000	4.00	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
70	20240719	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	-15	5	-0.36	39653520	9545	30.00	4145	4185	4130	5390	2905	4150	4154.38	0.72	0	-456	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	456	-13.43	1.33	12	0.09	-308.00	3115.00	5590	20230721	-26.03	4000	20231031	3.38	5190	-20.33	20240119	4025	2.73	20240307	5590	-26.03	20230721	4000	3.38	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
71	20240719	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	20	2	0.48	26201095	6296	19.79	4145	4185	4140	5390	2905	4150	4161.55	0.72	0	-479	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	460	-13.54	1.34	12	0.06	-308.00	3115.00	5590	20230721	-25.40	4000	20231031	4.25	5190	-19.65	20240119	4025	3.60	20240307	5590	-25.40	20230721	4000	4.25	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
72	20240719	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	15	2	0.36	16072020	3858	12.13	4145	4185	4140	5390	2905	4150	4165.89	0.72	0	-307	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	459	-13.52	1.34	12	0.03	-308.00	3115.00	5590	20230721	-25.49	4000	20231031	4.12	5190	-19.75	20240119	4025	3.48	20240307	5590	-25.49	20230721	4000	4.12	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
73	20240719	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	15	2	0.36	3820040	920	2.89	4145	4165	4140	5390	2905	4150	4152.22	0.72	0	-282	4266	4207	4171	4112	4076	4190	4095	55	1240	500	2980	5	1	11031483	459	-13.52	1.34	12	0.01	-308.00	3115.00	5590	20230721	-25.49	4000	20231031	4.12	5190	-19.75	20240119	4025	3.48	20240307	5590	-25.49	20230721	4000	4.12	20231031	2.31	N	222980	500	55 억		79116	N	N	0	N	00	N
74	20240718	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-65	5	-1.54	130249270	31166	122.29	4215	4230	4135	5470	2955	4215	4179.21	0.76	0	-4804	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	458	-13.47	1.33	12	0.28	-308.00	3115.00	5590	20230721	-25.76	4000	20231031	3.75	5190	-20.04	20240119	4025	3.11	20240307	5590	-25.76	20230721	4000	3.75	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
75	20240718	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	-55	5	-1.30	127538310	30513	119.73	4215	4230	4135	5470	2955	4215	4179.80	0.76	0	-4639	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	459	-13.51	1.34	12	0.28	-308.00	3115.00	5590	20230721	-25.58	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	5590	-25.58	20230721	4000	4.00	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
76	20240718	140916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	-75	5	-1.78	123208665	29471	115.64	4215	4230	4135	5470	2955	4215	4180.67	0.76	0	-4452	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	457	-13.44	1.33	12	0.27	-308.00	3115.00	5590	20230721	-25.94	4000	20231031	3.50	5190	-20.23	20240119	4025	2.86	20240307	5590	-25.94	20230721	4000	3.50	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
77	20240718	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-45	5	-1.07	84484050	20158	79.10	4215	4230	4155	5470	2955	4215	4191.09	0.76	0	-563	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	460	-13.54	1.34	12	0.18	-308.00	3115.00	5590	20230721	-25.40	4000	20231031	4.25	5190	-19.65	20240119	4025	3.60	20240307	5590	-25.40	20230721	4000	4.25	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
78	20240718	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	-35	5	-0.83	79171195	18886	74.11	4215	4230	4155	5470	2955	4215	4192.06	0.76	0	-480	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	461	-13.57	1.34	12	0.17	-308.00	3115.00	5590	20230721	-25.22	4000	20231031	4.50	5190	-19.46	20240119	4025	3.85	20240307	5590	-25.22	20230721	4000	4.50	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
79	20240718	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-15	5	-0.36	72127690	17202	67.50	4215	4230	4155	5470	2955	4215	4192.98	0.76	0	-289	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	463	-13.64	1.35	12	0.16	-308.00	3115.00	5590	20230721	-24.87	4000	20231031	5.00	5190	-19.08	20240119	4025	4.35	20240307	5590	-24.87	20230721	4000	5.00	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
80	20240718	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	5	2	0.12	61665410	14704	57.70	4215	4230	4155	5470	2955	4215	4193.78	0.76	0	-633	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	466	-13.70	1.35	12	0.13	-308.00	3115.00	5590	20230721	-24.51	4000	20231031	5.50	5190	-18.69	20240119	4025	4.84	20240307	5590	-24.51	20230721	4000	5.50	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
81	20240718	090925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	-55	5	-1.30	23204410	5539	21.73	4215	4215	4160	5470	2955	4215	4189.28	0.76	0	-2020	4468	4341	4273	4146	4078	4312	4117	55	1255	500	3030	5	1	11031483	459	-13.51	1.34	12	0.05	-308.00	3115.00	5590	20230721	-25.58	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	5590	-25.58	20230721	4000	4.00	20231031	2.30	N	222980	500	55 억		83877	N	N	0	N	00	N
82	20240717	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	0	3	0.00	108222900	25484	123.47	4215	4400	4205	5470	2955	4215	4246.70	0.78	0	-2018	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	465	-13.69	1.35	12	0.23	-308.00	3115.00	5590	20230721	-24.60	4000	20231031	5.38	5190	-18.79	20240119	4025	4.72	20240307	5590	-24.60	20230721	4000	5.38	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
83	20240717	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	0	3	0.00	103334810	24324	117.85	4215	4400	4205	5470	2955	4215	4248.27	0.78	0	-1692	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	465	-13.69	1.35	12	0.22	-308.00	3115.00	5590	20230721	-24.60	4000	20231031	5.38	5190	-18.79	20240119	4025	4.72	20240307	5590	-24.60	20230721	4000	5.38	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
84	20240717	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	15	2	0.36	84732310	19919	96.51	4215	4400	4205	5470	2955	4215	4253.84	0.78	0	1957	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	467	-13.73	1.36	12	0.18	-308.00	3115.00	5590	20230721	-24.33	4000	20231031	5.75	5190	-18.50	20240119	4025	5.09	20240307	5590	-24.33	20230721	4000	5.75	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
85	20240717	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	25	2	0.59	81315760	19112	92.60	4215	4400	4205	5470	2955	4215	4254.70	0.78	0	2402	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	468	-13.77	1.36	12	0.17	-308.00	3115.00	5590	20230721	-24.15	4000	20231031	6.00	5190	-18.30	20240119	4025	5.34	20240307	5590	-24.15	20230721	4000	6.00	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
86	20240717	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	10	2	0.24	72803655	17101	82.86	4215	4400	4205	5470	2955	4215	4257.27	0.78	0	2457	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	466	-13.72	1.36	12	0.16	-308.00	3115.00	5590	20230721	-24.42	4000	20231031	5.62	5190	-18.59	20240119	4025	4.97	20240307	5590	-24.42	20230721	4000	5.62	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
87	20240717	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	5	2	0.12	60115860	14108	68.36	4215	4400	4205	5470	2955	4215	4261.12	0.78	0	2401	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	466	-13.70	1.35	12	0.13	-308.00	3115.00	5590	20230721	-24.51	4000	20231031	5.50	5190	-18.69	20240119	4025	4.84	20240307	5590	-24.51	20230721	4000	5.50	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
88	20240717	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	45	2	1.07	50494230	11847	57.40	4215	4400	4205	5470	2955	4215	4262.20	0.78	0	2873	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	470	-13.83	1.37	12	0.11	-308.00	3115.00	5590	20230721	-23.79	4000	20231031	6.50	5190	-17.92	20240119	4025	5.84	20240307	5590	-23.79	20230721	4000	6.50	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
89	20240717	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-10	5	-0.24	3847435	913	4.42	4215	4240	4205	5470	2955	4215	4214.06	0.78	0	-156	4301	4257	4231	4187	4161	4245	4175	55	1255	500	3030	5	1	11031483	464	-13.65	1.35	12	0.01	-308.00	3115.00	5590	20230721	-24.78	4000	20231031	5.12	5190	-18.98	20240119	4025	4.47	20240307	5590	-24.78	20230721	4000	5.12	20231031	2.29	N	222980	500	55 억		85777	N	N	0	N	00	N
90	20240716	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-75	5	-1.75	82723580	19539	126.11	4260	4275	4205	5570	3005	4290	4233.77	0.79	0	-1261	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	465	-13.69	1.35	12	0.18	-308.00	3115.00	5590	20230721	-24.60	4000	20231031	5.38	5190	-18.79	20240119	4025	4.72	20240307	5590	-24.60	20230721	4000	5.38	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
91	20240716	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-60	5	-1.40	78338225	18499	119.39	4260	4275	4205	5570	3005	4290	4234.73	0.79	0	-1142	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	467	-13.73	1.36	12	0.17	-308.00	3115.00	5590	20230721	-24.33	4000	20231031	5.75	5190	-18.50	20240119	4025	5.09	20240307	5590	-24.33	20230721	4000	5.75	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
92	20240716	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-50	5	-1.17	71889340	16976	109.56	4260	4275	4205	5570	3005	4290	4234.76	0.79	0	-1064	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	468	-13.77	1.36	12	0.15	-308.00	3115.00	5590	20230721	-24.15	4000	20231031	6.00	5190	-18.30	20240119	4025	5.34	20240307	5590	-24.15	20230721	4000	6.00	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
93	20240716	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-55	5	-1.28	70786570	16716	107.89	4260	4275	4205	5570	3005	4290	4234.66	0.79	0	-1061	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	467	-13.75	1.36	12	0.15	-308.00	3115.00	5590	20230721	-24.24	4000	20231031	5.88	5190	-18.40	20240119	4025	5.22	20240307	5590	-24.24	20230721	4000	5.88	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
94	20240716	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-50	5	-1.17	68034600	16066	103.69	4260	4275	4205	5570	3005	4290	4234.69	0.79	0	-1005	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	468	-13.77	1.36	12	0.15	-308.00	3115.00	5590	20230721	-24.15	4000	20231031	6.00	5190	-18.30	20240119	4025	5.34	20240307	5590	-24.15	20230721	4000	6.00	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
95	20240716	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-75	5	-1.75	63383270	14965	96.59	4260	4275	4205	5570	3005	4290	4235.43	0.79	0	-985	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	465	-13.69	1.35	12	0.14	-308.00	3115.00	5590	20230721	-24.60	4000	20231031	5.38	5190	-18.79	20240119	4025	4.72	20240307	5590	-24.60	20230721	4000	5.38	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
96	20240716	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-35	5	-0.82	32015935	7527	48.58	4260	4275	4225	5570	3005	4290	4253.48	0.79	0	-375	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	469	-13.81	1.37	12	0.07	-308.00	3115.00	5590	20230721	-23.88	4000	20231031	6.38	5190	-18.02	20240119	4025	5.71	20240307	5590	-23.88	20230721	4000	6.38	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
97	20240716	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-40	5	-0.93	8937345	2099	13.55	4260	4265	4245	5570	3005	4290	4257.91	0.79	0	288	4360	4325	4270	4235	4180	4342	4252	55	1280	500	3080	5	1	11031483	469	-13.80	1.36	12	0.02	-308.00	3115.00	5590	20230721	-23.97	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5590	-23.97	20230721	4000	6.25	20231031	2.35	N	222980	500	55 억		87034	N	N	0	N	00	N
98	20240715	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	10	2	0.23	64538625	15158	64.23	4285	4305	4215	5560	3000	4280	4257.68	0.79	0	-656	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	473	-13.93	1.38	12	0.14	-308.00	3115.00	5590	20230721	-23.26	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5590	-23.26	20230721	4000	7.25	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
99	20240715	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	10	2	0.23	62973875	14793	62.68	4285	4305	4215	5560	3000	4280	4256.99	0.79	0	-651	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	473	-13.93	1.38	12	0.13	-308.00	3115.00	5590	20230721	-23.26	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5590	-23.26	20230721	4000	7.25	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
100	20240715	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	5	2	0.12	57614945	13544	57.39	4285	4300	4215	5560	3000	4280	4253.89	0.79	0	-582	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	473	-13.91	1.38	12	0.12	-308.00	3115.00	5590	20230721	-23.35	4000	20231031	7.12	5190	-17.44	20240119	4025	6.46	20240307	5590	-23.35	20230721	4000	7.12	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
101	20240715	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	5	2	0.12	54479695	12811	54.29	4285	4300	4215	5560	3000	4280	4252.55	0.79	0	-588	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	473	-13.91	1.38	12	0.12	-308.00	3115.00	5590	20230721	-23.35	4000	20231031	7.12	5190	-17.44	20240119	4025	6.46	20240307	5590	-23.35	20230721	4000	7.12	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
102	20240715	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-30	5	-0.70	52519125	12353	52.35	4285	4300	4215	5560	3000	4280	4251.50	0.79	0	-513	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	469	-13.80	1.36	12	0.11	-308.00	3115.00	5590	20230721	-23.97	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5590	-23.97	20230721	4000	6.25	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
103	20240715	111002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	0	3	0.00	45808715	10781	45.68	4285	4300	4215	5560	3000	4280	4248.99	0.79	0	-588	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	472	-13.90	1.37	12	0.10	-308.00	3115.00	5590	20230721	-23.43	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	5590	-23.43	20230721	4000	7.00	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
104	20240715	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	-45	5	-1.05	30014345	7057	29.90	4285	4290	4215	5560	3000	4280	4253.09	0.79	0	-1012	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	467	-13.75	1.36	12	0.06	-308.00	3115.00	5590	20230721	-24.24	4000	20231031	5.88	5190	-18.40	20240119	4025	5.22	20240307	5590	-24.24	20230721	4000	5.88	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
105	20240715	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-30	5	-0.70	17986880	4219	17.88	4285	4290	4215	5560	3000	4280	4263.26	0.79	0	-1856	4396	4337	4296	4237	4196	4317	4217	55	1280	500	3080	5	1	11031483	469	-13.80	1.36	12	0.04	-308.00	3115.00	5590	20230721	-23.97	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5590	-23.97	20230721	4000	6.25	20231031	2.33	N	222980	500	55 억		87602	N	N	0	N	00	N
106	20240712	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-75	5	-1.72	100189875	23366	46.18	4320	4355	4255	5660	3050	4355	4287.85	0.77	0	2164	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	472	-13.90	1.37	12	0.21	-308.00	3115.00	5670	20230706	-24.51	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	5590	-23.43	20230721	4000	7.00	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
107	20240712	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-90	5	-2.07	94213475	21966	43.42	4320	4355	4255	5660	3050	4355	4289.06	0.77	0	2260	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	470	-13.85	1.37	12	0.20	-308.00	3115.00	5670	20230706	-24.78	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5590	-23.70	20230721	4000	6.62	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
108	20240712	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	-80	5	-1.84	83381395	19432	38.41	4320	4355	4255	5660	3050	4355	4290.93	0.77	0	2115	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	472	-13.88	1.37	12	0.18	-308.00	3115.00	5670	20230706	-24.60	4000	20231031	6.88	5190	-17.63	20240119	4025	6.21	20240307	5590	-23.52	20230721	4000	6.88	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
109	20240712	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-75	5	-1.72	80228830	18694	36.95	4320	4355	4255	5660	3050	4355	4291.69	0.77	0	2221	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	472	-13.90	1.37	12	0.17	-308.00	3115.00	5670	20230706	-24.51	4000	20231031	7.00	5190	-17.53	20240119	4025	6.34	20240307	5590	-23.43	20230721	4000	7.00	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
110	20240712	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-90	5	-2.07	73501400	17117	33.83	4320	4355	4255	5660	3050	4355	4294.06	0.77	0	2221	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	470	-13.85	1.37	12	0.16	-308.00	3115.00	5670	20230706	-24.78	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5590	-23.70	20230721	4000	6.62	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
111	20240712	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-90	5	-2.07	69589190	16200	32.02	4320	4355	4255	5660	3050	4355	4295.63	0.77	0	2470	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	470	-13.85	1.37	12	0.15	-308.00	3115.00	5670	20230706	-24.78	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5590	-23.70	20230721	4000	6.62	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
112	20240712	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-65	5	-1.49	55168920	12820	25.34	4320	4355	4270	5660	3050	4355	4303.35	0.77	0	1809	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	473	-13.93	1.38	12	0.12	-308.00	3115.00	5670	20230706	-24.34	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5590	-23.26	20230721	4000	7.25	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
113	20240712	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-45	5	-1.03	5220350	1211	2.39	4320	4345	4300	5660	3050	4355	4310.78	0.77	0	-429	4598	4476	4398	4276	4198	4437	4237	55	1305	500	3130	5	1	11031483	475	-13.99	1.38	12	0.01	-308.00	3115.00	5670	20230706	-23.99	4000	20231031	7.75	5190	-16.96	20240119	4025	7.08	20240307	5590	-22.90	20230721	4000	7.75	20231031	2.34	N	222980	500	55 억		85372	N	N	0	N	00	N
114	20240711	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-105	5	-2.35	223568830	50588	77.93	4450	4520	4320	5790	3125	4460	4419.40	0.83	0	-6452	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	480	-14.14	1.40	12	0.46	-308.00	3115.00	5770	20230705	-24.52	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	5590	-22.09	20230721	4000	8.88	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
115	20240711	150957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-110	5	-2.47	219989095	49765	76.66	4450	4520	4320	5790	3125	4460	4420.56	0.83	0	-6168	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	480	-14.12	1.40	12	0.45	-308.00	3115.00	5770	20230705	-24.61	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	5590	-22.18	20230721	4000	8.75	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
116	20240711	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-95	5	-2.13	194252905	43835	67.53	4450	4520	4330	5790	3125	4460	4431.46	0.83	0	-6695	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	482	-14.17	1.40	12	0.40	-308.00	3115.00	5770	20230705	-24.35	4000	20231031	9.12	5190	-15.90	20240119	4025	8.45	20240307	5590	-21.91	20230721	4000	9.12	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
117	20240711	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-50	5	-1.12	177798425	40090	61.76	4450	4520	4330	5790	3125	4460	4434.98	0.83	0	-4150	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	486	-14.32	1.42	12	0.36	-308.00	3115.00	5770	20230705	-23.57	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	5590	-21.11	20230721	4000	10.25	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
118	20240711	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-50	5	-1.12	170915830	38529	59.35	4450	4520	4330	5790	3125	4460	4436.03	0.83	0	-3685	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	486	-14.32	1.42	12	0.35	-308.00	3115.00	5770	20230705	-23.57	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	5590	-21.11	20230721	4000	10.25	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
119	20240711	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-25	5	-0.56	149078010	33585	51.74	4450	4520	4330	5790	3125	4460	4438.83	0.83	0	-964	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	489	-14.40	1.42	12	0.30	-308.00	3115.00	5770	20230705	-23.14	4000	20231031	10.88	5190	-14.55	20240119	4025	10.19	20240307	5590	-20.66	20230721	4000	10.88	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
120	20240711	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-45	5	-1.01	53367785	12172	18.75	4450	4450	4330	5790	3125	4460	4384.47	0.83	0	-459	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	487	-14.33	1.42	12	0.11	-308.00	3115.00	5770	20230705	-23.48	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	5590	-21.02	20230721	4000	10.38	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
121	20240711	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-75	5	-1.68	29354825	6690	10.31	4450	4450	4330	5790	3125	4460	4387.87	0.83	0	-327	4656	4557	4361	4262	4066	4607	4312	55	1330	500	3210	5	1	11031483	484	-14.24	1.41	12	0.06	-308.00	3115.00	5770	20230705	-24.00	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	5590	-21.56	20230721	4000	9.62	20231031	2.34	N	222980	500	55 억		91624	N	N	0	N	00	N
122	20240710	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	310	2	7.47	260422815	60788	326.75	4300	4460	4165	5390	2905	4150	4281.91	0.83	0	431	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	492	-14.48	1.43	12	0.55	-308.00	3115.00	5880	20230704	-24.15	4000	20231031	11.50	5190	-14.07	20240119	4025	10.81	20240307	5590	-20.21	20230721	4000	11.50	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
123	20240710	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	135	2	3.25	188882110	44584	239.65	4300	4305	4165	5390	2905	4150	4236.54	0.83	0	1066	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	473	-13.91	1.38	12	0.40	-308.00	3115.00	5880	20230704	-27.13	4000	20231031	7.12	5190	-17.44	20240119	4025	6.46	20240307	5590	-23.35	20230721	4000	7.12	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
124	20240710	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	125	2	3.01	162860040	38508	206.99	4300	4300	4165	5390	2905	4150	4229.25	0.83	0	-733	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	472	-13.88	1.37	12	0.35	-308.00	3115.00	5880	20230704	-27.30	4000	20231031	6.88	5190	-17.63	20240119	4025	6.21	20240307	5590	-23.52	20230721	4000	6.88	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
125	20240710	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	50	2	1.20	113833270	26978	145.01	4300	4300	4165	5390	2905	4150	4219.49	0.83	0	816	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	463	-13.64	1.35	12	0.24	-308.00	3115.00	5880	20230704	-28.57	4000	20231031	5.00	5190	-19.08	20240119	4025	4.35	20240307	5590	-24.87	20230721	4000	5.00	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
126	20240710	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	60	2	1.45	103298050	24471	131.54	4300	4300	4165	5390	2905	4150	4221.24	0.83	0	367	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	464	-13.67	1.35	12	0.22	-308.00	3115.00	5880	20230704	-28.40	4000	20231031	5.25	5190	-18.88	20240119	4025	4.60	20240307	5590	-24.69	20230721	4000	5.25	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
127	20240710	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	50	2	1.20	99938670	23674	127.25	4300	4300	4165	5390	2905	4150	4221.45	0.83	0	402	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	463	-13.64	1.35	12	0.21	-308.00	3115.00	5880	20230704	-28.57	4000	20231031	5.00	5190	-19.08	20240119	4025	4.35	20240307	5590	-24.87	20230721	4000	5.00	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
128	20240710	100945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	85	2	2.05	59003800	13977	75.13	4300	4300	4190	5390	2905	4150	4221.49	0.83	0	44	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	467	-13.75	1.36	12	0.13	-308.00	3115.00	5880	20230704	-27.98	4000	20231031	5.88	5190	-18.40	20240119	4025	5.22	20240307	5590	-24.24	20230721	4000	5.88	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
129	20240710	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	95	2	2.29	19452955	4589	24.67	4300	4300	4205	5390	2905	4150	4239.04	0.83	0	851	4290	4220	4185	4115	4080	4202	4097	55	1240	500	2980	5	1	11031483	468	-13.78	1.36	12	0.04	-308.00	3115.00	5880	20230704	-27.81	4000	20231031	6.12	5190	-18.21	20240119	4025	5.47	20240307	5590	-24.06	20230721	4000	6.12	20231031	2.35	N	222980	500	55 억		91239	N	N	0	N	00	N
130	20240709	160945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-40	5	-0.95	77935105	18601	118.73	4205	4255	4150	5440	2935	4190	4189.95	0.80	0	2625	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	458	-13.47	1.33	12	0.17	-308.00	3115.00	5880	20230704	-29.42	4000	20231031	3.75	5190	-20.04	20240119	4025	3.11	20240307	5590	-25.76	20230721	4000	3.75	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
131	20240709	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	-30	5	-0.72	75224070	17948	114.57	4205	4255	4150	5440	2935	4190	4191.22	0.80	0	2831	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	459	-13.51	1.34	12	0.16	-308.00	3115.00	5880	20230704	-29.25	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	5590	-25.58	20230721	4000	4.00	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
132	20240709	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	-15	5	-0.36	67189925	16018	102.25	4205	4255	4175	5440	2935	4190	4194.65	0.80	0	3121	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	461	-13.56	1.34	12	0.15	-308.00	3115.00	5880	20230704	-29.00	4000	20231031	4.38	5190	-19.56	20240119	4025	3.73	20240307	5590	-25.31	20230721	4000	4.38	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
133	20240709	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	40	2	0.95	55191915	13150	83.94	4205	4255	4175	5440	2935	4190	4197.10	0.80	0	3788	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	467	-13.73	1.36	12	0.12	-308.00	3115.00	5880	20230704	-28.06	4000	20231031	5.75	5190	-18.50	20240119	4025	5.09	20240307	5590	-24.33	20230721	4000	5.75	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
134	20240709	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	40	2	0.95	50731045	12089	77.17	4205	4255	4175	5440	2935	4190	4196.46	0.80	0	3862	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	467	-13.73	1.36	12	0.11	-308.00	3115.00	5880	20230704	-28.06	4000	20231031	5.75	5190	-18.50	20240119	4025	5.09	20240307	5590	-24.33	20230721	4000	5.75	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
135	20240709	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	15	2	0.36	44125275	10518	67.14	4205	4255	4175	5440	2935	4190	4195.22	0.80	0	4113	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	464	-13.65	1.35	12	0.10	-308.00	3115.00	5880	20230704	-28.49	4000	20231031	5.12	5190	-18.98	20240119	4025	4.47	20240307	5590	-24.78	20230721	4000	5.12	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
136	20240709	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	30	2	0.72	40795785	9728	62.10	4205	4255	4175	5440	2935	4190	4193.65	0.80	0	4187	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	466	-13.70	1.35	12	0.09	-308.00	3115.00	5880	20230704	-28.23	4000	20231031	5.50	5190	-18.69	20240119	4025	4.84	20240307	5590	-24.51	20230721	4000	5.50	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
137	20240709	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	15	2	0.36	6644445	1585	10.12	4205	4205	4190	5440	2935	4190	4192.08	0.80	0	1053	4263	4226	4173	4136	4083	4245	4155	55	1250	500	3010	5	1	11031483	464	-13.65	1.35	12	0.01	-308.00	3115.00	5880	20230704	-28.49	4000	20231031	5.12	5190	-18.98	20240119	4025	4.47	20240307	5590	-24.78	20230721	4000	5.12	20231031	2.43	N	222980	500	55 억		88596	N	N	0	N	00	N
138	20240708	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	60	2	1.45	65256025	15666	37.42	4130	4210	4120	5360	2895	4130	4165.46	0.75	0	4005	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	462	-13.60	1.35	12	0.14	-308.00	3115.00	5880	20230704	-28.74	4000	20231031	4.75	5190	-19.27	20240119	4025	4.10	20240307	5590	-25.04	20230721	4000	4.75	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
139	20240708	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	80	2	1.94	59183600	14223	33.98	4130	4210	4120	5360	2895	4130	4161.12	0.75	0	3944	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	464	-13.67	1.35	12	0.13	-308.00	3115.00	5880	20230704	-28.40	4000	20231031	5.25	5190	-18.88	20240119	4025	4.60	20240307	5590	-24.69	20230721	4000	5.25	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
140	20240708	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	65	2	1.57	47893040	11530	27.54	4130	4200	4120	5360	2895	4130	4153.78	0.75	0	2576	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	463	-13.62	1.35	12	0.10	-308.00	3115.00	5880	20230704	-28.66	4000	20231031	4.88	5190	-19.17	20240119	4025	4.22	20240307	5590	-24.96	20230721	4000	4.88	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
141	20240708	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	35	2	0.85	42082730	10139	24.22	4130	4200	4120	5360	2895	4130	4150.58	0.75	0	1752	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	459	-13.52	1.34	12	0.09	-308.00	3115.00	5880	20230704	-29.17	4000	20231031	4.12	5190	-19.75	20240119	4025	3.48	20240307	5590	-25.49	20230721	4000	4.12	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
142	20240708	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	30	2	0.73	33102850	7981	19.07	4130	4200	4120	5360	2895	4130	4147.71	0.75	0	1242	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	459	-13.51	1.34	12	0.07	-308.00	3115.00	5880	20230704	-29.25	4000	20231031	4.00	5190	-19.85	20240119	4025	3.35	20240307	5590	-25.58	20230721	4000	4.00	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
143	20240708	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	0	3	0.00	23293370	5621	13.43	4130	4200	4120	5360	2895	4130	4143.99	0.75	0	-201	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	456	-13.41	1.33	12	0.05	-308.00	3115.00	5880	20230704	-29.76	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	5590	-26.12	20230721	4000	3.25	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
144	20240708	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	45	2	1.09	19471610	4697	11.22	4130	4200	4120	5360	2895	4130	4145.54	0.75	0	-249	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	461	-13.56	1.34	12	0.04	-308.00	3115.00	5880	20230704	-29.00	4000	20231031	4.38	5190	-19.56	20240119	4025	3.73	20240307	5590	-25.31	20230721	4000	4.38	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
145	20240708	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	5	2	0.12	6927770	1669	3.99	4130	4200	4120	5360	2895	4130	4150.85	0.75	0	-1118	4266	4197	4156	4087	4046	4177	4067	55	1230	500	2970	5	1	11031483	456	-13.43	1.33	12	0.02	-308.00	3115.00	5880	20230704	-29.68	4000	20231031	3.38	5190	-20.33	20240119	4025	2.73	20240307	5590	-26.03	20230721	4000	3.38	20231031	2.38	N	222980	500	55 억		83199	N	N	0	N	00	N
146	20240705	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-95	5	-2.25	173403060	41861	81.04	4225	4225	4115	5490	2960	4225	4142.95	0.78	0	-3045	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	456	-13.41	1.33	12	0.38	-308.00	3115.00	5880	20230704	-29.76	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	5770	-28.42	20230705	4000	3.25	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
147	20240705	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-95	5	-2.25	148751090	35892	69.49	4225	4225	4115	5490	2960	4225	4144.41	0.78	0	-2807	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	456	-13.41	1.33	12	0.33	-308.00	3115.00	5880	20230704	-29.76	4000	20231031	3.25	5190	-20.42	20240119	4025	2.61	20240307	5770	-28.42	20230705	4000	3.25	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
148	20240705	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	-90	5	-2.13	131179920	31643	61.26	4225	4225	4115	5490	2960	4225	4145.62	0.78	0	-2701	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	456	-13.43	1.33	12	0.29	-308.00	3115.00	5880	20230704	-29.68	4000	20231031	3.38	5190	-20.33	20240119	4025	2.73	20240307	5770	-28.34	20230705	4000	3.38	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
149	20240705	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4125	-100	5	-2.37	125622205	30299	58.66	4225	4225	4115	5490	2960	4225	4146.08	0.78	0	-2569	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	455	-13.39	1.32	12	0.27	-308.00	3115.00	5880	20230704	-29.85	4000	20231031	3.12	5190	-20.52	20240119	4025	2.48	20240307	5770	-28.51	20230705	4000	3.12	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
150	20240705	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	-85	5	-2.01	82102700	19745	38.23	4225	4225	4135	5490	2960	4225	4158.15	0.78	0	-1630	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	457	-13.44	1.33	12	0.18	-308.00	3115.00	5880	20230704	-29.59	4000	20231031	3.50	5190	-20.23	20240119	4025	2.86	20240307	5770	-28.25	20230705	4000	3.50	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
151	20240705	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	-80	5	-1.89	71806285	17258	33.41	4225	4225	4145	5490	2960	4225	4160.75	0.78	0	-1158	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	457	-13.46	1.33	12	0.16	-308.00	3115.00	5880	20230704	-29.51	4000	20231031	3.62	5190	-20.13	20240119	4025	2.98	20240307	5770	-28.16	20230705	4000	3.62	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
152	20240705	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-75	5	-1.78	40216415	9644	18.67	4225	4225	4145	5490	2960	4225	4170.10	0.78	0	-802	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	458	-13.47	1.33	12	0.09	-308.00	3115.00	5880	20230704	-29.42	4000	20231031	3.75	5190	-20.04	20240119	4025	3.11	20240307	5770	-28.08	20230705	4000	3.75	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
153	20240705	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-30	5	-0.71	6303135	1494	2.89	4225	4225	4185	5490	2960	4225	4218.97	0.78	0	-223	4598	4411	4263	4076	3928	4337	4002	55	1265	500	3040	5	1	11031483	463	-13.62	1.35	12	0.01	-308.00	3115.00	5880	20230704	-28.66	4000	20231031	4.88	5190	-19.17	20240119	4025	4.22	20240307	5770	-27.30	20230705	4000	4.88	20231031	2.39	N	222980	500	55 억		86023	N	N	0	N	00	N
154	20240704	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-30	5	-0.71	217631855	51555	231.39	4445	4450	4115	5530	2980	4255	4221.35	0.88	0	-10743	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	466	-13.72	1.36	12	0.47	-308.00	3115.00	5880	20230704	-28.15	4000	20231031	5.62	5190	-18.59	20240119	4025	4.97	20240307	5880	-28.15	20230704	4000	5.62	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
155	20240704	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	-50	5	-1.18	199594605	47276	212.18	4445	4450	4115	5530	2980	4255	4221.90	0.88	0	-8205	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	464	-13.65	1.35	12	0.43	-308.00	3115.00	5880	20230704	-28.49	4000	20231031	5.12	5190	-18.98	20240119	4025	4.47	20240307	5880	-28.49	20230704	4000	5.12	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
156	20240704	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	0	3	0.00	127780895	30016	134.72	4445	4450	4170	5530	2980	4255	4257.09	0.88	0	-7109	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	469	-13.81	1.37	12	0.27	-308.00	3115.00	5880	20230704	-27.64	4000	20231031	6.38	5190	-18.02	20240119	4025	5.71	20240307	5880	-27.64	20230704	4000	6.38	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
157	20240704	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	15	2	0.35	53482780	12422	55.75	4445	4450	4255	5530	2980	4255	4305.49	0.88	0	-4312	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	471	-13.86	1.37	12	0.11	-308.00	3115.00	5880	20230704	-27.38	4000	20231031	6.75	5190	-17.73	20240119	4025	6.09	20240307	5880	-27.38	20230704	4000	6.75	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
158	20240704	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	10	2	0.24	48867015	11341	50.90	4445	4450	4255	5530	2980	4255	4308.88	0.88	0	-4062	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	470	-13.85	1.37	12	0.10	-308.00	3115.00	5880	20230704	-27.47	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5880	-27.47	20230704	4000	6.62	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
159	20240704	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	5	2	0.12	44673435	10360	46.50	4445	4450	4255	5530	2980	4255	4312.11	0.88	0	-3434	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	470	-13.83	1.37	12	0.09	-308.00	3115.00	5880	20230704	-27.55	4000	20231031	6.50	5190	-17.92	20240119	4025	5.84	20240307	5880	-27.55	20230704	4000	6.50	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
160	20240704	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	50	2	1.18	37664985	8722	39.15	4445	4450	4255	5530	2980	4255	4318.39	0.88	0	-2506	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	475	-13.98	1.38	12	0.08	-308.00	3115.00	5880	20230704	-26.79	4000	20231031	7.62	5190	-17.05	20240119	4025	6.96	20240307	5880	-26.79	20230704	4000	7.62	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
161	20240704	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	15	2	0.35	15394065	3519	15.79	4445	4450	4270	5530	2980	4255	4374.56	0.88	0	422	4385	4320	4280	4215	4175	4300	4195	55	1275	500	3060	5	1	11031483	471	-13.86	1.37	12	0.03	-308.00	3115.00	5880	20230704	-27.38	4000	20231031	6.75	5190	-17.73	20240119	4025	6.09	20240307	5880	-27.38	20230704	4000	6.75	20231031	2.43	N	222980	500	55 억		96626	N	N	0	N	00	N
162	20240703	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-100	5	-2.30	93731870	21887	63.85	4305	4345	4240	5660	3050	4355	4282.70	0.94	0	-7266	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	469	-13.81	1.37	12	0.20	-308.00	3115.00	5880	20230704	-27.64	4000	20231031	6.38	5190	-18.02	20240119	4025	5.71	20240307	5880	-27.64	20230704	4000	6.38	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
163	20240703	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-85	5	-1.95	86830185	20265	59.11	4305	4345	4240	5660	3050	4355	4284.74	0.94	0	-7013	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	471	-13.86	1.37	12	0.18	-308.00	3115.00	5880	20230704	-27.38	4000	20231031	6.75	5190	-17.73	20240119	4025	6.09	20240307	5880	-27.38	20230704	4000	6.75	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
164	20240703	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-90	5	-2.07	76442970	17826	52.00	4305	4345	4240	5660	3050	4355	4288.29	0.94	0	-6781	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	470	-13.85	1.37	12	0.16	-308.00	3115.00	5880	20230704	-27.47	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5880	-27.47	20230704	4000	6.62	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
165	20240703	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-95	5	-2.18	71985980	16779	48.95	4305	4345	4240	5660	3050	4355	4290.24	0.94	0	-6119	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	470	-13.83	1.37	12	0.15	-308.00	3115.00	5880	20230704	-27.55	4000	20231031	6.50	5190	-17.92	20240119	4025	5.84	20240307	5880	-27.55	20230704	4000	6.50	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
166	20240703	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-95	5	-2.18	69320110	16155	47.13	4305	4345	4240	5660	3050	4355	4290.94	0.94	0	-5775	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	470	-13.83	1.37	12	0.15	-308.00	3115.00	5880	20230704	-27.55	4000	20231031	6.50	5190	-17.92	20240119	4025	5.84	20240307	5880	-27.55	20230704	4000	6.50	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
167	20240703	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-105	5	-2.41	60455870	14075	41.06	4305	4345	4240	5660	3050	4355	4295.27	0.94	0	-5276	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	469	-13.80	1.36	12	0.13	-308.00	3115.00	5880	20230704	-27.72	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5880	-27.72	20230704	4000	6.25	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
168	20240703	100935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-20	5	-0.46	26183215	6074	17.72	4305	4345	4300	5660	3050	4355	4310.70	0.94	0	-2605	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	478	-14.07	1.39	12	0.06	-308.00	3115.00	5880	20230704	-26.28	4000	20231031	8.38	5190	-16.47	20240119	4025	7.70	20240307	5880	-26.28	20230704	4000	8.38	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
169	20240703	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-15	5	-0.34	3617075	840	2.45	4305	4345	4300	5660	3050	4355	4306.04	0.94	0	-14	4538	4446	4383	4291	4228	4415	4260	55	1305	500	3130	5	1	11031483	479	-14.09	1.39	12	0.01	-308.00	3115.00	5880	20230704	-26.19	4000	20231031	8.50	5190	-16.38	20240119	4025	7.83	20240307	5880	-26.19	20230704	4000	8.50	20231031	2.45	N	222980	500	55 억		103819	N	N	0	N	00	N
170	20240702	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-30	5	-0.68	150143660	34260	47.79	4470	4475	4320	5700	3070	4385	4382.48	1.10	0	-17743	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	480	-14.14	1.40	12	0.31	-308.00	3115.00	5880	20230704	-25.94	4000	20231031	8.88	5190	-16.09	20240119	4025	8.20	20240307	5880	-25.94	20230704	4000	8.88	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
171	20240702	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-25	5	-0.57	145641775	33227	46.35	4470	4475	4320	5700	3070	4385	4383.24	1.10	0	-17811	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	481	-14.16	1.40	12	0.30	-308.00	3115.00	5880	20230704	-25.85	4000	20231031	9.00	5190	-15.99	20240119	4025	8.32	20240307	5880	-25.85	20230704	4000	9.00	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
172	20240702	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-5	5	-0.11	138516390	31596	44.07	4470	4475	4320	5700	3070	4385	4383.98	1.10	0	-17678	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	483	-14.22	1.41	12	0.29	-308.00	3115.00	5880	20230704	-25.51	4000	20231031	9.50	5190	-15.61	20240119	4025	8.82	20240307	5880	-25.51	20230704	4000	9.50	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
173	20240702	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	5	2	0.11	133672050	30489	42.53	4470	4475	4320	5700	3070	4385	4384.27	1.10	0	-17502	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	484	-14.25	1.41	12	0.28	-308.00	3115.00	5880	20230704	-25.34	4000	20231031	9.75	5190	-15.41	20240119	4025	9.07	20240307	5880	-25.34	20230704	4000	9.75	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
174	20240702	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	30	2	0.68	129257680	29483	41.12	4470	4475	4320	5700	3070	4385	4384.14	1.10	0	-17046	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	487	-14.33	1.42	12	0.27	-308.00	3115.00	5880	20230704	-24.91	4000	20231031	10.38	5190	-14.93	20240119	4025	9.69	20240307	5880	-24.91	20230704	4000	10.38	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
175	20240702	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	0	3	0.00	118846435	27110	37.81	4470	4475	4320	5700	3070	4385	4383.86	1.10	0	-16516	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	484	-14.24	1.41	12	0.25	-308.00	3115.00	5880	20230704	-25.43	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	5880	-25.43	20230704	4000	9.62	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
176	20240702	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	20	2	0.46	116260040	26521	36.99	4470	4475	4320	5700	3070	4385	4383.70	1.10	0	-16404	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	486	-14.30	1.41	12	0.24	-308.00	3115.00	5880	20230704	-25.09	4000	20231031	10.12	5190	-15.13	20240119	4025	9.44	20240307	5880	-25.09	20230704	4000	10.12	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
177	20240702	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	5	2	0.11	8252800	1867	2.60	4470	4475	4390	5700	3070	4385	4420.35	1.10	0	-96	4841	4612	4456	4227	4071	4727	4342	55	1315	500	3150	5	1	11031483	484	-14.25	1.41	12	0.02	-308.00	3115.00	5880	20230704	-25.34	4000	20231031	9.75	5190	-15.41	20240119	4025	9.07	20240307	5880	-25.34	20230704	4000	9.75	20231031	2.43	N	222980	500	55 억		121447	N	N	0	N	00	N
178	20240701	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	120	2	2.81	322411010	71607	50.09	4330	4685	4300	5540	2990	4265	4502.71	1.05	0	6050	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	484	-14.24	1.41	12	0.65	-308.00	3115.00	5980	20230623	-26.67	4000	20231031	9.62	5190	-15.51	20240119	4025	8.94	20240307	5880	-25.43	20230704	4000	9.62	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
179	20240701	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	180	2	4.22	302011670	66969	46.85	4330	4685	4300	5540	2990	4265	4509.72	1.05	0	4954	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	490	-14.43	1.43	12	0.61	-308.00	3115.00	5980	20230623	-25.67	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	5880	-24.40	20230704	4000	11.12	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
180	20240701	140928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	200	2	4.69	288581775	63939	44.73	4330	4685	4300	5540	2990	4265	4513.39	1.05	0	4747	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	493	-14.50	1.43	12	0.58	-308.00	3115.00	5980	20230623	-25.33	4000	20231031	11.62	5190	-13.97	20240119	4025	10.93	20240307	5880	-24.06	20230704	4000	11.62	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
181	20240701	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	235	2	5.51	277885670	61544	43.05	4330	4685	4300	5540	2990	4265	4515.24	1.05	0	5711	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	496	-14.61	1.44	12	0.56	-308.00	3115.00	5980	20230623	-24.75	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	5880	-23.47	20230704	4000	12.50	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
182	20240701	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	235	2	5.51	275146180	60932	42.62	4330	4685	4300	5540	2990	4265	4515.63	1.05	0	5641	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	496	-14.61	1.44	12	0.55	-308.00	3115.00	5980	20230623	-24.75	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	5880	-23.47	20230704	4000	12.50	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
183	20240701	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	260	2	6.10	264359250	58540	40.95	4330	4685	4300	5540	2990	4265	4515.87	1.05	0	4713	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	499	-14.69	1.45	12	0.53	-308.00	3115.00	5980	20230623	-24.33	4000	20231031	13.12	5190	-12.81	20240119	4025	12.42	20240307	5880	-23.04	20230704	4000	13.12	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
184	20240701	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	245	2	5.74	256421375	56780	39.72	4330	4685	4300	5540	2990	4265	4516.05	1.05	0	4591	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	498	-14.64	1.45	12	0.51	-308.00	3115.00	5980	20230623	-24.58	4000	20231031	12.75	5190	-13.10	20240119	4025	12.05	20240307	5880	-23.30	20230704	4000	12.75	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N
185	20240701	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	290	2	6.80	143386685	31916	22.33	4330	4685	4300	5540	2990	4265	4492.63	1.05	0	4750	4798	4531	4378	4111	3958	4665	4245	55	1275	500	3070	5	1	11031483	502	-14.79	1.46	12	0.29	-308.00	3115.00	5980	20230623	-23.83	4000	20231031	13.88	5190	-12.24	20240119	4025	13.17	20240307	5880	-22.53	20230704	4000	13.88	20231031	2.43	N	222980	500	55 억		116185	N	N	0	N	00	N