KissMeData/082850/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	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-30	5	-0.58	69714424110	13458277	23.70	5320	5320	5010	6730	3630	5180	5180.12	4.46	0	-94553	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2494	15.99	1.21	12	27.79	322.00	4256.00	5850	20240730	-11.97	1810	20230726	184.53	5850	-11.97	20240730	2505	105.59	20240422	5850	-11.97	20240730	1920	168.23	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
3	20240731	150713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	0	3	0.00	66950441560	12923739	22.75	5320	5320	5010	6730	3630	5180	5180.43	4.46	0	-19035	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2509	16.09	1.22	12	26.68	322.00	4256.00	5850	20240730	-11.45	1810	20230726	186.19	5850	-11.45	20240730	2505	106.79	20240422	5850	-11.45	20240730	1920	169.79	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
4	20240731	140712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-100	5	-1.93	60624103040	11701059	20.60	5320	5320	5010	6730	3630	5180	5181.08	4.46	0	61557	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2461	15.78	1.19	12	24.16	322.00	4256.00	5850	20240730	-13.16	1810	20230726	180.66	5850	-13.16	20240730	2505	102.79	20240422	5850	-13.16	20240730	1920	164.58	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
5	20240731	130711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-10	5	-0.19	55554519070	10703072	18.85	5320	5320	5010	6730	3630	5180	5190.58	4.46	0	-42120	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2504	16.06	1.21	12	22.10	322.00	4256.00	5850	20240730	-11.62	1810	20230726	185.64	5850	-11.62	20240730	2505	106.39	20240422	5850	-11.62	20240730	1920	169.27	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
6	20240731	120711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	20	2	0.39	51941940490	10006508	17.62	5320	5320	5010	6730	3630	5180	5190.88	4.46	0	-23794	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2519	16.15	1.22	12	20.66	322.00	4256.00	5850	20240730	-11.11	1810	20230726	187.29	5850	-11.11	20240730	2505	107.58	20240422	5850	-11.11	20240730	1920	170.83	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
7	20240731	110712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-10	5	-0.19	45875599070	8835687	15.56	5320	5320	5010	6730	3630	5180	5192.16	4.46	0	5680	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2504	16.06	1.21	12	18.24	322.00	4256.00	5850	20240730	-11.62	1810	20230726	185.64	5850	-11.62	20240730	2505	106.39	20240422	5850	-11.62	20240730	1920	169.27	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
8	20240731	100710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-40	5	-0.77	30182324090	5825993	10.26	5320	5320	5010	6730	3630	5180	5180.64	4.46	0	99755	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2490	15.96	1.21	12	12.03	322.00	4256.00	5850	20240730	-12.14	1810	20230726	183.98	5850	-12.14	20240730	2505	105.19	20240422	5850	-12.14	20240730	1920	167.71	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
9	20240731	090707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	110	2	2.12	11601327620	2208423	3.89	5320	5320	5150	6730	3630	5180	5255.30	4.46	0	-35113	6493	5836	5193	4536	3893	6165	4865	242	1550	500	3310	10	1	48436578	2562	16.43	1.24	12	4.56	322.00	4256.00	5850	20240730	-9.57	1810	20230726	192.27	5850	-9.57	20240730	2505	111.18	20240422	5850	-9.57	20240730	1920	175.52	20230817	5.98	N	082850	500	242 억		2160586	N	N	0	N	00	N
10	20240730	160653	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5180	540	2	11.64	297799247815	56373999	1481.95	4600	5850	4550	6030	3250	4640	5282.93	4.56	0	-11336	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2509	16.09	1.22	12	116.39	322.00	4256.00	5850	20240730	-11.45	1810	20230726	186.19	5850	-11.45	20240730	2505	106.79	20240422	5850	-11.45	20240730	1920	169.79	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
11	20240730	150704	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5090	450	2	9.70	290807823845	55015634	1446.24	4600	5850	4550	6030	3250	4640	5286.09	4.56	0	58021	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2465	15.81	1.20	12	113.58	322.00	4256.00	5850	20240730	-12.99	1810	20230726	181.22	5850	-12.99	20240730	2505	103.19	20240422	5850	-12.99	20240730	1920	165.10	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
12	20240730	140656	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5110	470	2	10.13	278858808435	52650555	1384.07	4600	5850	4550	6030	3250	4640	5296.60	4.56	0	-121948	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2475	15.87	1.20	12	108.70	322.00	4256.00	5850	20240730	-12.65	1810	20230726	182.32	5850	-12.65	20240730	2505	103.99	20240422	5850	-12.65	20240730	1920	166.15	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
13	20240730	130702	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5080	440	2	9.48	263462320575	49658176	1305.41	4600	5850	4550	6030	3250	4640	5305.72	4.56	0	-46781	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2461	15.78	1.19	12	102.52	322.00	4256.00	5850	20240730	-13.16	1810	20230726	180.66	5850	-13.16	20240730	2505	102.79	20240422	5850	-13.16	20240730	1920	164.58	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
14	20240730	120655	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5280	640	2	13.79	239422923265	44970799	1182.19	4600	5850	4550	6030	3250	4640	5324.20	4.56	0	-109082	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2557	16.40	1.24	12	92.84	322.00	4256.00	5850	20240730	-9.74	1810	20230726	191.71	5850	-9.74	20240730	2505	110.78	20240422	5850	-9.74	20240730	1920	175.00	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
15	20240730	110702	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5490	850	2	18.32	220499489575	41431163	1089.14	4600	5850	4550	6030	3250	4640	5322.32	4.56	0	-161323	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2659	17.05	1.29	12	85.54	322.00	4256.00	5850	20240730	-6.15	1810	20230726	203.31	5850	-6.15	20240730	2505	119.16	20240422	5850	-6.15	20240730	1920	185.94	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
16	20240730	100703	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5470	830	2	17.89	178771091665	33793375	888.36	4600	5850	4550	6030	3250	4640	5290.42	4.56	0	-90420	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	10	1	48436578	2649	16.99	1.29	12	69.77	322.00	4256.00	5850	20240730	-6.50	1810	20230726	202.21	5850	-6.50	20240730	2505	118.36	20240422	5850	-6.50	20240730	1920	184.90	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
17	20240730	090705	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	4970	330	2	7.11	26551540230	5423008	142.56	4600	5030	4550	6030	3250	4640	4896.82	4.56	0	4530	4873	4756	4523	4406	4173	4815	4465	242	1390	500	2960	5	1	48436578	2407	15.43	1.17	12	11.20	322.00	4256.00	5030	20240730	-1.19	1810	20230726	174.59	5030	-1.19	20240730	2505	98.40	20240422	5030	-1.19	20240730	1920	158.85	20230817	5.78	N	082850	500	242 억		2209768	N	N	0	N	00	N
18	20240729	160653	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	4640	390	2	9.18	15313690405	3440313	119.90	4375	4640	4290	5520	2975	4250	4446.58	4.59	0	-17341	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2247	14.41	1.09	12	7.10	322.00	4256.00	4640	20240729	0.00	1810	20230726	156.35	4640	0.00	20240729	2505	85.23	20240422	4640	0.00	20240729	1920	141.67	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
19	20240729	150700	59	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	4550	300	2	7.06	11992202085	2724475	94.95	4375	4550	4290	5520	2975	4250	4401.78	4.59	0	-11620	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2204	14.13	1.07	12	5.62	322.00	4256.00	4550	20240729	0.00	1810	20230726	151.38	4550	0.00	20240729	2505	81.64	20240422	4550	0.00	20240729	1920	136.98	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
20	20240729	140706	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	205	2	4.82	9234405160	2114572	73.70	4375	4455	4290	5520	2975	4250	4367.16	4.59	0	-10377	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2158	13.84	1.05	12	4.37	322.00	4256.00	4525	20240722	-1.55	1810	20230726	146.13	4525	-1.55	20240722	2505	77.84	20240422	4525	-1.55	20240722	1920	132.03	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
21	20240729	130707	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	120	2	2.82	7253213215	1667561	58.12	4375	4375	4290	5520	2975	4250	4349.73	4.59	0	-8811	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2117	13.57	1.03	12	3.44	322.00	4256.00	4525	20240722	-3.43	1810	20230726	141.44	4525	-3.43	20240722	2505	74.45	20240422	4525	-3.43	20240722	1920	127.60	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
22	20240729	120700	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	120	2	2.82	6371313555	1465589	51.08	4375	4375	4290	5520	2975	4250	4347.42	4.59	0	-7262	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2117	13.57	1.03	12	3.03	322.00	4256.00	4525	20240722	-3.43	1810	20230726	141.44	4525	-3.43	20240722	2505	74.45	20240422	4525	-3.43	20240722	1920	127.60	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
23	20240729	110656	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	60	2	1.41	4546546725	1048320	36.54	4375	4375	4290	5520	2975	4250	4337.17	4.59	0	-6118	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2088	13.39	1.01	12	2.16	322.00	4256.00	4525	20240722	-4.75	1810	20230726	138.12	4525	-4.75	20240722	2505	72.06	20240422	4525	-4.75	20240722	1920	124.48	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
24	20240729	100654	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	60	2	1.41	2969649235	681873	23.76	4375	4375	4310	5520	2975	4250	4355.49	4.59	0	-3822	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2088	13.39	1.01	12	1.41	322.00	4256.00	4525	20240722	-4.75	1810	20230726	138.12	4525	-4.75	20240722	2505	72.06	20240422	4525	-4.75	20240722	1920	124.48	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
25	20240729	090653	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	125	2	2.94	890053125	203506	7.09	4375	4375	4375	5520	2975	4250	4375.00	4.59	0	-1236	4363	4306	4193	4136	4023	4335	4165	242	1270	500	2720	5	1	48436578	2119	13.59	1.03	12	0.42	322.00	4256.00	4525	20240722	-3.31	1810	20230726	141.71	4525	-3.31	20240722	2505	74.65	20240422	4525	-3.31	20240722	1920	127.86	20230817	6.07	N	082850	500	242 억		2221107	N	N	0	N	01	Y
26	20240726	160644	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	250	2	6.25	11043005060	2659538	96.14	4100	4250	4080	5200	2800	4000	4151.14	4.60	0	8167	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	2059	13.20	1.00	12	5.49	322.00	4256.00	4525	20240722	-6.08	1810	20230726	134.81	4525	-6.08	20240722	2505	69.66	20240422	4525	-6.08	20240722	1810	134.81	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
27	20240726	150651	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	200	2	5.00	9366069810	2264965	81.88	4100	4200	4080	5200	2800	4000	4135.31	4.60	0	-13796	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	2034	13.04	0.99	12	4.68	322.00	4256.00	4525	20240722	-7.18	1810	20230726	132.04	4525	-7.18	20240722	2505	67.66	20240422	4525	-7.18	20240722	1810	132.04	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
28	20240726	140652	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	140	2	3.50	7533780090	1827387	66.06	4100	4160	4080	5200	2800	4000	4122.84	4.60	0	-10773	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	2005	12.86	0.97	12	3.77	322.00	4256.00	4525	20240722	-8.51	1810	20230726	128.73	4525	-8.51	20240722	2505	65.27	20240422	4525	-8.51	20240722	1810	128.73	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
29	20240726	130651	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	100	2	2.50	6609907180	1604087	57.99	4100	4160	4080	5200	2800	4000	4120.81	4.60	0	-9276	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	1986	12.73	0.96	12	3.31	322.00	4256.00	4525	20240722	-9.39	1810	20230726	126.52	4525	-9.39	20240722	2505	63.67	20240422	4525	-9.39	20240722	1810	126.52	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
30	20240726	120656	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	100	2	2.50	5852652515	1419303	51.31	4100	4160	4080	5200	2800	4000	4123.78	4.60	0	-8351	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	1986	12.73	0.96	12	2.93	322.00	4256.00	4525	20240722	-9.39	1810	20230726	126.52	4525	-9.39	20240722	2505	63.67	20240422	4525	-9.39	20240722	1810	126.52	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
31	20240726	110654	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	145	2	3.62	5140588605	1245962	45.04	4100	4160	4080	5200	2800	4000	4126.00	4.60	0	-7185	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	2008	12.87	0.97	12	2.57	322.00	4256.00	4525	20240722	-8.40	1810	20230726	129.01	4525	-8.40	20240722	2505	65.47	20240422	4525	-8.40	20240722	1810	129.01	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
32	20240726	100652	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	155	2	3.88	3542227075	861268	31.13	4100	4155	4080	5200	2800	4000	4113.06	4.60	0	-5100	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	2013	12.90	0.98	12	1.78	322.00	4256.00	4525	20240722	-8.18	1810	20230726	129.56	4525	-8.18	20240722	2505	65.87	20240422	4525	-8.18	20240722	1810	129.56	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
33	20240726	090646	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	100	2	2.50	1072664200	261673	9.46	4100	4100	4100	5200	2800	4000	4100.00	4.60	0	-239	4106	4052	3981	3927	3856	4080	3955	242	1200	500	2560	5	1	48436578	1986	12.73	0.96	12	0.54	322.00	4256.00	4525	20240722	-9.39	1810	20230726	126.52	4525	-9.39	20240722	2505	63.67	20240422	4525	-9.39	20240722	1810	126.52	20230726	5.61	N	082850	500	242 억		2229642	N	N	0	N	00	Y
34	20240725	160648	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-40	5	-0.99	9596714775	2416706	6.34	3930	4035	3910	5250	2830	4040	3970.23	4.64	0	-21635	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1937	12.42	0.94	12	4.99	322.00	4256.00	4525	20240722	-11.60	1810	20230726	120.99	4525	-11.60	20240722	2505	59.68	20240422	4525	-11.60	20240722	1810	120.99	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
35	20240725	150657	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-40	5	-0.99	8715166775	2196319	5.76	3930	4035	3910	5250	2830	4040	3967.96	4.64	0	-21405	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1937	12.42	0.94	12	4.53	322.00	4256.00	4525	20240722	-11.60	1810	20230726	120.99	4525	-11.60	20240722	2505	59.68	20240422	4525	-11.60	20240722	1810	120.99	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
36	20240725	140656	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3915	-125	5	-3.09	7750094115	1954463	5.13	3930	4035	3910	5250	2830	4040	3965.20	4.64	0	-20713	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1896	12.16	0.92	12	4.04	322.00	4256.00	4525	20240722	-13.48	1810	20230726	116.30	4525	-13.48	20240722	2505	56.29	20240422	4525	-13.48	20240722	1810	116.30	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
37	20240725	130651	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3935	-105	5	-2.60	6628569795	1667766	4.37	3930	4035	3930	5250	2830	4040	3974.38	4.64	0	-19923	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1906	12.22	0.92	12	3.44	322.00	4256.00	4525	20240722	-13.04	1810	20230726	117.40	4525	-13.04	20240722	2505	57.09	20240422	4525	-13.04	20240722	1810	117.40	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
38	20240725	120655	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3965	-75	5	-1.86	5612289150	1409499	3.70	3930	4035	3930	5250	2830	4040	3981.62	4.64	0	-19135	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1921	12.31	0.93	12	2.91	322.00	4256.00	4525	20240722	-12.38	1810	20230726	119.06	4525	-12.38	20240722	2505	58.28	20240422	4525	-12.38	20240722	1810	119.06	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
39	20240725	110649	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-10	5	-0.25	4985974860	1252095	3.28	3930	4035	3930	5250	2830	4040	3981.94	4.64	0	-18374	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1952	12.52	0.95	12	2.59	322.00	4256.00	4525	20240722	-10.94	1810	20230726	122.65	4525	-10.94	20240722	2505	60.88	20240422	4525	-10.94	20240722	1810	122.65	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
40	20240725	100649	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-65	5	-1.61	3649576385	920717	2.41	3930	3975	3930	5250	2830	4040	3963.55	4.64	0	-16489	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1925	12.34	0.93	12	1.90	322.00	4256.00	4525	20240722	-12.15	1810	20230726	119.61	4525	-12.15	20240722	2505	58.68	20240422	4525	-12.15	20240722	1810	119.61	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
41	20240725	090647	59	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3930	-110	5	-2.72	931030160	236806	0.62	3930	3930	3930	5250	2830	4040	3930.00	4.64	0	-12291	4630	4335	4180	3885	3730	4257	3807	242	1210	500	2580	5	1	48436578	1904	12.20	0.92	12	0.49	322.00	4256.00	4525	20240722	-13.15	1810	20230726	117.13	4525	-13.15	20240722	2505	56.89	20240422	4525	-13.15	20240722	1810	117.13	20230726	5.52	N	082850	500	242 억		2249276	N	N	0	N	00	Y
42	20240724	160643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	15	2	0.37	160864149165	37739944	131.68	4440	4475	4025	5230	2820	4025	4262.95	4.60	0	-21315	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	1957	12.55	0.95	12	77.92	322.00	4256.00	4525	20240722	-10.72	1810	20230726	123.20	4525	-10.72	20240722	2505	61.28	20240422	4525	-10.72	20240722	1810	123.20	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
43	20240724	150654	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	5	2	0.12	158019762300	37035470	129.23	4440	4475	4025	5230	2820	4025	4266.72	4.60	0	-84783	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	1952	12.52	0.95	12	76.46	322.00	4256.00	4525	20240722	-10.94	1810	20230726	122.65	4525	-10.94	20240722	2505	60.88	20240422	4525	-10.94	20240722	1810	122.65	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
44	20240724	140649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	95	2	2.36	151301567605	35391217	123.49	4440	4475	4090	5230	2820	4025	4275.12	4.60	0	-167911	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	1996	12.80	0.97	12	73.07	322.00	4256.00	4525	20240722	-8.95	1810	20230726	127.62	4525	-8.95	20240722	2505	64.47	20240422	4525	-8.95	20240722	1810	127.62	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
45	20240724	130656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4220	195	2	4.84	144465687500	33746106	117.75	4440	4475	4090	5230	2820	4025	4280.96	4.60	0	-157524	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	2044	13.11	0.99	12	69.67	322.00	4256.00	4525	20240722	-6.74	1810	20230726	133.15	4525	-6.74	20240722	2505	68.46	20240422	4525	-6.74	20240722	1810	133.15	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
46	20240724	120655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	250	2	6.21	121163030140	28275542	98.66	4440	4475	4090	5230	2820	4025	4285.08	4.60	0	-147965	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	2071	13.28	1.00	12	58.38	322.00	4256.00	4525	20240722	-5.52	1810	20230726	136.19	4525	-5.52	20240722	2505	70.66	20240422	4525	-5.52	20240722	1810	136.19	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
47	20240724	110652	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4135	110	2	2.73	95661087505	22251231	77.64	4440	4475	4090	5230	2820	4025	4299.14	4.60	0	-154762	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	2003	12.84	0.97	12	45.94	322.00	4256.00	4525	20240722	-8.62	1810	20230726	128.45	4525	-8.62	20240722	2505	65.07	20240422	4525	-8.62	20240722	1810	128.45	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
48	20240724	100704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	125	2	3.11	90168550510	20922152	73.00	4440	4475	4090	5230	2820	4025	4309.72	4.60	0	-152197	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	2010	12.89	0.98	12	43.19	322.00	4256.00	4525	20240722	-8.29	1810	20230726	129.28	4525	-8.29	20240722	2505	65.67	20240422	4525	-8.29	20240722	1810	129.28	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
49	20240724	090648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	285	2	7.08	25514100505	5831771	20.35	4440	4465	4280	5230	2820	4025	4375.03	4.60	0	-60053	4338	4181	4078	3921	3818	4155	3895	242	1205	500	2570	5	1	48436578	2088	13.39	1.01	12	12.04	322.00	4256.00	4525	20240722	-4.75	1810	20230726	138.12	4525	-4.75	20240722	2505	72.06	20240422	4525	-4.75	20240722	1810	138.12	20230726	6.69	N	082850	500	242 억		2229343	N	N	0	N	00	N
50	20240723	160640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	0	3	0.00	104991729750	25556169	55.48	4025	4235	3975	5230	2820	4025	4108.60	4.81	0	-44555	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	1950	12.50	0.95	12	52.76	322.00	4256.00	4525	20240722	-11.05	1810	20230726	122.38	4525	-11.05	20240722	2505	60.68	20240422	4525	-11.05	20240722	1810	122.38	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
51	20240723	150655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	15	2	0.37	101719608345	24743865	53.72	4025	4235	3975	5230	2820	4025	4111.13	4.81	0	10790	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	1957	12.55	0.95	12	51.09	322.00	4256.00	4525	20240722	-10.72	1810	20230726	123.20	4525	-10.72	20240722	2505	61.28	20240422	4525	-10.72	20240722	1810	123.20	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
52	20240723	140645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	5	2	0.12	97394863915	23672962	51.39	4025	4235	3975	5230	2820	4025	4114.43	4.81	0	-14647	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	1952	12.52	0.95	12	48.87	322.00	4256.00	4525	20240722	-10.94	1810	20230726	122.65	4525	-10.94	20240722	2505	60.88	20240422	4525	-10.94	20240722	1810	122.65	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
53	20240723	130640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4080	55	2	1.37	91099380280	22107915	48.00	4025	4235	3985	5230	2820	4025	4120.95	4.81	0	-141221	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	1976	12.67	0.96	12	45.64	322.00	4256.00	4525	20240722	-9.83	1810	20230726	125.41	4525	-9.83	20240722	2505	62.87	20240422	4525	-9.83	20240722	1810	125.41	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
54	20240723	120646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	30	2	0.75	85666936175	20763323	45.08	4025	4235	3985	5230	2820	4025	4126.19	4.81	0	-176200	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	1964	12.59	0.95	12	42.87	322.00	4256.00	4525	20240722	-10.39	1810	20230726	124.03	4525	-10.39	20240722	2505	61.88	20240422	4525	-10.39	20240722	1810	124.03	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
55	20240723	110648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	125	2	3.11	77028750800	18659381	40.51	4025	4235	3985	5230	2820	4025	4128.51	4.81	0	-190528	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	2010	12.89	0.98	12	38.52	322.00	4256.00	4525	20240722	-8.29	1810	20230726	129.28	4525	-8.29	20240722	2505	65.67	20240422	4525	-8.29	20240722	1810	129.28	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
56	20240723	100645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4160	135	2	3.35	58438087495	14171759	30.77	4025	4235	3985	5230	2820	4025	4124.01	4.81	0	-212187	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	2015	12.92	0.98	12	29.26	322.00	4256.00	4525	20240722	-8.07	1810	20230726	129.83	4525	-8.07	20240722	2505	66.07	20240422	4525	-8.07	20240722	1810	129.83	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
57	20240723	090649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4120	95	2	2.36	12290466290	3014532	6.54	4025	4150	3985	5230	2820	4025	4078.22	4.81	0	174155	4741	4382	4166	3807	3591	4275	3700	242	1205	500	2570	5	1	48436578	1996	12.80	0.97	12	6.22	322.00	4256.00	4525	20240722	-8.95	1810	20230726	127.62	4525	-8.95	20240722	2505	64.47	20240422	4525	-8.95	20240722	1810	127.62	20230726	4.75	N	082850	500	242 억		2332028	N	N	0	N	00	N
58	20240722	160639	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4025	120	2	3.07	189802018405	45342317	66.98	4485	4525	3950	5070	2735	3905	4186.09	4.80	0	-81274	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	1950	12.50	0.95	12	93.61	322.00	4256.00	4525	20240722	-11.05	1810	20230726	122.38	4525	-11.05	20240722	2505	60.68	20240422	4525	-11.05	20240722	1810	122.38	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
59	20240722	150645	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4055	150	2	3.84	184725737945	44079761	65.12	4485	4525	3950	5070	2735	3905	4190.73	4.80	0	-153397	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	1964	12.59	0.95	12	91.01	322.00	4256.00	4525	20240722	-10.39	1810	20230726	124.03	4525	-10.39	20240722	2505	61.88	20240422	4525	-10.39	20240722	1810	124.03	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
60	20240722	140646	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	3970	65	2	1.66	168356609025	40055417	59.17	4485	4525	3950	5070	2735	3905	4203.10	4.80	0	-198757	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	1923	12.33	0.93	12	82.70	322.00	4256.00	4525	20240722	-12.27	1810	20230726	119.34	4525	-12.27	20240722	2505	58.48	20240422	4525	-12.27	20240722	1810	119.34	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
61	20240722	130643	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4090	185	2	4.74	157483930825	37354910	55.18	4485	4525	4000	5070	2735	3905	4215.90	4.80	0	-296427	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	1981	12.70	0.96	12	77.12	322.00	4256.00	4525	20240722	-9.61	1810	20230726	125.97	4525	-9.61	20240722	2505	63.27	20240422	4525	-9.61	20240722	1810	125.97	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
62	20240722	120644	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4195	290	2	7.43	145794976645	34508109	50.98	4485	4525	4000	5070	2735	3905	4224.96	4.80	0	-294201	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	2032	13.03	0.99	12	71.24	322.00	4256.00	4525	20240722	-7.29	1810	20230726	131.77	4525	-7.29	20240722	2505	67.47	20240422	4525	-7.29	20240722	1810	131.77	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
63	20240722	110640	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4075	170	2	4.35	119779388160	28306724	41.82	4485	4525	4000	5070	2735	3905	4231.50	4.80	0	-229088	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	1974	12.66	0.96	12	58.44	322.00	4256.00	4525	20240722	-9.94	1810	20230726	125.14	4525	-9.94	20240722	2505	62.67	20240422	4525	-9.94	20240722	1810	125.14	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
64	20240722	100643	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4160	255	2	6.53	101771280595	23892061	35.30	4485	4525	4060	5070	2735	3905	4259.65	4.80	0	-201544	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	2015	12.92	0.98	12	49.33	322.00	4256.00	4525	20240722	-8.07	1810	20230726	129.83	4525	-8.07	20240722	2505	66.07	20240422	4525	-8.07	20240722	1810	129.83	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
65	20240722	090643	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4390	485	2	12.42	32213453145	7296786	10.78	4485	4525	4260	5070	2735	3905	4414.86	4.80	0	-134895	4441	4172	3636	3367	2831	4307	3502	242	1165	500	2490	5	1	48436578	2126	13.63	1.03	12	15.06	322.00	4256.00	4525	20240722	-2.98	1810	20230726	142.54	4525	-2.98	20240722	2505	75.25	20240422	4525	-2.98	20240722	1810	142.54	20230726	4.36	N	082850	500	242 억		2322787	N	N	0	N	00	N
66	20240719	160628	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	900	1	29.95	242694959025	67681043	2025.53	3120	3905	3100	3905	2105	3005	3586.00	4.82	0	67195	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1891	12.13	0.92	12	139.73	322.00	4256.00	3950	20240201	-1.14	1810	20230726	115.75	3950	-1.14	20240201	2505	55.89	20240422	3950	-1.14	20240201	1810	115.75	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
67	20240719	150634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	900	1	29.95	242145876975	67540433	2021.32	3120	3905	3100	3905	2105	3005	3585.34	4.82	0	67345	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1891	12.13	0.92	12	139.44	322.00	4256.00	3950	20240201	-1.14	1810	20230726	115.75	3950	-1.14	20240201	2505	55.89	20240422	3950	-1.14	20240201	1810	115.75	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
68	20240719	140638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	855	2	28.45	224530929935	62999364	1885.42	3120	3905	3100	3905	2105	3005	3564.16	4.82	0	-1240	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1870	11.99	0.91	12	130.07	322.00	4256.00	3950	20240201	-2.28	1810	20230726	113.26	3950	-2.28	20240201	2505	54.09	20240422	3950	-2.28	20240201	1810	113.26	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
69	20240719	130629	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	715	2	23.79	157675766720	45580771	1364.12	3120	3730	3100	3905	2105	3005	3459.42	4.82	0	-145274	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1802	11.55	0.87	12	94.10	322.00	4256.00	3950	20240201	-5.82	1810	20230726	105.52	3950	-5.82	20240201	2505	48.50	20240422	3950	-5.82	20240201	1810	105.52	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
70	20240719	120630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	560	2	18.64	126899129410	37052448	1108.89	3120	3655	3100	3905	2105	3005	3425.03	4.82	0	-73679	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1727	11.07	0.84	12	76.50	322.00	4256.00	3950	20240201	-9.75	1810	20230726	96.96	3950	-9.75	20240201	2505	42.32	20240422	3950	-9.75	20240201	1810	96.96	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
71	20240719	110634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	570	2	18.97	98807690130	29162199	872.75	3120	3655	3100	3905	2105	3005	3388.42	4.82	0	-198111	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1732	11.10	0.84	12	60.21	322.00	4256.00	3950	20240201	-9.49	1810	20230726	97.51	3950	-9.49	20240201	2505	42.71	20240422	3950	-9.49	20240201	1810	97.51	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
72	20240719	100539	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3255	250	2	8.32	28052102310	8798904	263.33	3120	3275	3100	3905	2105	3005	3188.47	4.82	0	-142700	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1577	10.11	0.76	12	18.17	322.00	4256.00	3950	20240201	-17.59	1810	20230726	79.83	3950	-17.59	20240201	2505	29.94	20240422	3950	-17.59	20240201	1810	79.83	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
73	20240719	090643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3190	185	2	6.16	6979723770	2213803	66.25	3120	3220	3100	3905	2105	3005	3153.89	4.82	0	-62128	3141	3072	2956	2887	2771	3107	2922	242	900	500	1920	5	1	48436578	1545	9.91	0.75	12	4.57	322.00	4256.00	3950	20240201	-19.24	1810	20230726	76.24	3950	-19.24	20240201	2505	27.35	20240422	3950	-19.24	20240201	1810	76.24	20230726	4.36	N	082850	500	242 억		2336303	N	N	0	N	00	N
74	20240718	160621	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	170	2	6.00	9683834405	3279059	776.97	2870	3025	2840	3685	1985	2835	2953.31	4.95	0	-40923	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1456	9.33	0.71	12	6.77	322.00	4256.00	3950	20240201	-23.92	1810	20230726	66.02	3950	-23.92	20240201	2505	19.96	20240422	3950	-23.92	20240201	1810	66.02	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
75	20240718	150630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	165	2	5.82	9246743695	3133187	742.41	2870	3025	2840	3685	1985	2835	2951.43	4.95	0	-48725	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1453	9.32	0.70	12	6.47	322.00	4256.00	3950	20240201	-24.05	1810	20230726	65.75	3950	-24.05	20240201	2505	19.76	20240422	3950	-24.05	20240201	1810	65.75	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
76	20240718	140625	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	115	2	4.06	7662033445	2603762	616.96	2870	3020	2840	3685	1985	2835	2942.91	4.95	0	-125573	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1429	9.16	0.69	12	5.38	322.00	4256.00	3950	20240201	-25.32	1810	20230726	62.98	3950	-25.32	20240201	2505	17.76	20240422	3950	-25.32	20240201	1810	62.98	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
77	20240718	130627	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	125	2	4.41	7055987005	2399230	568.50	2870	3020	2840	3685	1985	2835	2941.19	4.95	0	-129650	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1434	9.19	0.70	12	4.95	322.00	4256.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2505	18.16	20240422	3950	-25.06	20240201	1810	63.54	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
78	20240718	120627	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	110	2	3.88	4891155720	1672182	396.22	2870	2975	2840	3685	1985	2835	2925.32	4.95	0	-188045	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1426	9.15	0.69	12	3.45	322.00	4256.00	3950	20240201	-25.44	1810	20230726	62.71	3950	-25.44	20240201	2505	17.56	20240422	3950	-25.44	20240201	1810	62.71	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
79	20240718	110630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	100	2	3.53	3928750285	1345302	318.77	2870	2975	2840	3685	1985	2835	2920.70	4.95	0	-192462	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1422	9.11	0.69	12	2.78	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
80	20240718	100632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	60	2	2.12	3420238980	1170311	277.31	2870	2975	2840	3685	1985	2835	2922.92	4.95	0	-152998	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1402	8.99	0.68	12	2.42	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
81	20240718	090631	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	95	2	3.35	800594955	274849	65.13	2870	2955	2840	3685	1985	2835	2914.47	4.95	0	2791	2925	2880	2850	2805	2775	2865	2790	242	850	500	1810	5	1	48436578	1419	9.10	0.69	12	0.57	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	4.23	N	082850	500	242 억		2396863	N	N	0	N	00	N
82	20240717	160657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-50	5	-1.73	1164461795	408230	26.51	2875	2895	2820	3750	2020	2885	2852.49	5.07	0	-60746	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1373	8.80	0.67	12	0.84	322.00	4256.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2505	13.17	20240422	3950	-28.23	20240201	1810	56.63	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
83	20240717	150701	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-55	5	-1.91	1011948215	354393	23.02	2875	2895	2820	3750	2020	2885	2855.44	5.07	0	-60319	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1371	8.79	0.66	12	0.73	322.00	4256.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2505	12.97	20240422	3950	-28.35	20240201	1810	56.35	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
84	20240717	140658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-35	5	-1.21	800354005	279712	18.17	2875	2895	2840	3750	2020	2885	2861.35	5.07	0	-34652	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1380	8.85	0.67	12	0.58	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2505	13.77	20240422	3950	-27.85	20240201	1810	57.46	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
85	20240717	130657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-15	5	-0.52	662093950	231216	15.02	2875	2895	2840	3750	2020	2885	2863.53	5.07	0	-16187	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1390	8.91	0.67	12	0.48	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
86	20240717	120658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-20	5	-0.69	515208025	179860	11.68	2875	2895	2840	3750	2020	2885	2864.49	5.07	0	-9324	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1388	8.90	0.67	12	0.37	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
87	20240717	110658	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-20	5	-0.69	446561025	155971	10.13	2875	2895	2840	3750	2020	2885	2863.10	5.07	0	-10704	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1388	8.90	0.67	12	0.32	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
88	20240717	100657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-20	5	-0.69	312979805	109237	7.09	2875	2895	2840	3750	2020	2885	2865.14	5.07	0	8553	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1388	8.90	0.67	12	0.23	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
89	20240717	090540	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-15	5	-0.52	72128020	25306	1.64	2875	2875	2840	3750	2020	2885	2850.23	5.07	0	6757	3065	2975	2900	2810	2735	2937	2772	242	865	500	1840	5	1	48436578	1390	8.91	0.67	12	0.05	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.16	N	082850	500	242 억		2457234	N	N	0	N	00	N
90	20240716	160659	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	-110	5	-3.67	4396582690	1532452	125.51	2955	2990	2825	3890	2100	2995	2868.72	5.11	0	9993	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1397	8.96	0.68	12	3.16	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
91	20240716	150706	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-125	5	-4.17	4142063535	1444188	118.28	2955	2990	2825	3890	2100	2995	2867.84	5.11	0	-8598	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1390	8.91	0.67	12	2.98	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
92	20240716	140704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-160	5	-5.34	3743031180	1303989	106.79	2955	2990	2825	3890	2100	2995	2870.18	5.11	0	19641	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1373	8.80	0.67	12	2.69	322.00	4256.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2505	13.17	20240422	3950	-28.23	20240201	1810	56.63	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
93	20240716	130704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-160	5	-5.34	3452598855	1201460	98.40	2955	2990	2830	3890	2100	2995	2873.38	5.11	0	47687	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1373	8.80	0.67	12	2.48	322.00	4256.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2505	13.17	20240422	3950	-28.23	20240201	1810	56.63	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
94	20240716	120702	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-135	5	-4.51	3035794150	1054939	86.40	2955	2990	2835	3890	2100	2995	2877.38	5.11	0	86903	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1385	8.88	0.67	12	2.18	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
95	20240716	110702	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	-110	5	-3.67	2125800845	735551	60.24	2955	2990	2850	3890	2100	2995	2889.68	5.11	0	-7126	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1397	8.96	0.68	12	1.52	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
96	20240716	100703	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	-110	5	-3.67	1955836665	676573	55.41	2955	2990	2850	3890	2100	2995	2890.36	5.11	0	-2889	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1397	8.96	0.68	12	1.40	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
97	20240716	090701	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-60	5	-2.00	314637175	106623	8.73	2955	2990	2935	3890	2100	2995	2949.73	5.11	0	-5380	3075	3035	2970	2930	2865	3055	2950	242	895	500	1910	5	1	48436578	1422	9.11	0.69	12	0.22	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	4.26	N	082850	500	242 억		2474309	N	N	0	N	00	N
98	20240715	160651	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-25	5	-0.83	3582844765	1210552	23.93	2910	3010	2905	3925	2115	3020	2959.45	4.96	0	73338	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1451	9.30	0.70	12	2.50	322.00	4256.00	3950	20240201	-24.18	1810	20230726	65.47	3950	-24.18	20240201	2505	19.56	20240422	3950	-24.18	20240201	1810	65.47	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
99	20240715	150656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	-35	5	-1.16	3375474785	1141240	22.56	2910	3010	2905	3925	2115	3020	2957.68	4.96	0	81422	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1446	9.27	0.70	12	2.36	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
100	20240715	140654	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-40	5	-1.32	3053469570	1032971	20.42	2910	3010	2905	3925	2115	3020	2955.95	4.96	0	68385	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1443	9.25	0.70	12	2.13	322.00	4256.00	3950	20240201	-24.56	1810	20230726	64.64	3950	-24.56	20240201	2505	18.96	20240422	3950	-24.56	20240201	1810	64.64	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
101	20240715	130656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-30	5	-0.99	2497171775	847033	16.74	2910	3005	2905	3925	2115	3020	2948.06	4.96	0	57066	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1448	9.29	0.70	12	1.75	322.00	4256.00	3950	20240201	-24.30	1810	20230726	65.19	3950	-24.30	20240201	2505	19.36	20240422	3950	-24.30	20240201	1810	65.19	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
102	20240715	120655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-45	5	-1.49	1968218530	669866	13.24	2910	2985	2905	3925	2115	3020	2938.12	4.96	0	35161	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1441	9.24	0.70	12	1.38	322.00	4256.00	3950	20240201	-24.68	1810	20230726	64.36	3950	-24.68	20240201	2505	18.76	20240422	3950	-24.68	20240201	1810	64.36	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
103	20240715	110655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	-60	5	-1.99	1612113095	549553	10.86	2910	2980	2905	3925	2115	3020	2933.36	4.96	0	39201	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1434	9.19	0.70	12	1.13	322.00	4256.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2505	18.16	20240422	3950	-25.06	20240201	1810	63.54	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
104	20240715	100655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-85	5	-2.81	1246422390	425255	8.40	2910	2980	2905	3925	2115	3020	2930.81	4.96	0	25150	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1422	9.11	0.69	12	0.88	322.00	4256.00	3950	20240201	-25.70	1810	20230726	62.15	3950	-25.70	20240201	2505	17.17	20240422	3950	-25.70	20240201	1810	62.15	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
105	20240715	090655	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	-80	5	-2.65	591541310	202403	4.00	2910	2960	2905	3925	2115	3020	2922.16	4.96	0	16920	3280	3150	2940	2810	2600	3215	2875	242	905	500	1930	5	1	48436578	1424	9.13	0.69	12	0.42	322.00	4256.00	3950	20240201	-25.57	1810	20230726	62.43	3950	-25.57	20240201	2505	17.37	20240422	3950	-25.57	20240201	1810	62.43	20230726	4.32	N	082850	500	242 억		2402873	N	N	0	N	00	N
106	20240712	160649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	255	2	9.22	14849683905	5001329	2029.37	2740	3070	2730	3590	1940	2765	2969.11	4.57	0	188431	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1463	9.38	0.71	12	10.33	322.00	4256.00	3950	20240201	-23.54	1810	20230726	66.85	3950	-23.54	20240201	2505	20.56	20240422	3950	-23.54	20240201	1810	66.85	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
107	20240712	150654	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	220	2	7.96	13906745155	4687144	1901.89	2740	3070	2730	3590	1940	2765	2967.06	4.57	0	129629	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1446	9.27	0.70	12	9.68	322.00	4256.00	3950	20240201	-24.43	1810	20230726	64.92	3950	-24.43	20240201	2505	19.16	20240422	3950	-24.43	20240201	1810	64.92	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
108	20240712	140657	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	210	2	7.59	8443462495	2872302	1165.48	2740	3010	2730	3590	1940	2765	2939.71	4.57	0	51837	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1441	9.24	0.70	12	5.93	322.00	4256.00	3950	20240201	-24.68	1810	20230726	64.36	3950	-24.68	20240201	2505	18.76	20240422	3950	-24.68	20240201	1810	64.36	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
109	20240712	130652	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	145	2	5.24	8003882910	2723140	1104.96	2740	3010	2730	3590	1940	2765	2939.31	4.57	0	43178	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1410	9.04	0.68	12	5.62	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
110	20240712	120653	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	165	2	5.97	7539101250	2563448	1040.16	2740	3010	2730	3590	1940	2765	2941.10	4.57	0	25571	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1419	9.10	0.69	12	5.29	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
111	20240712	110651	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	195	2	7.05	7045649285	2396249	972.32	2740	3010	2730	3590	1940	2765	2940.39	4.57	0	2909	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1434	9.19	0.70	12	4.95	322.00	4256.00	3950	20240201	-25.06	1810	20230726	63.54	3950	-25.06	20240201	2505	18.16	20240422	3950	-25.06	20240201	1810	63.54	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
112	20240712	100653	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	155	2	5.61	5299003220	1803739	731.90	2740	3010	2730	3590	1940	2765	2937.93	4.57	0	-12572	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1414	9.07	0.69	12	3.72	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
113	20240712	090649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2760	-5	5	-0.18	37491970	13640	5.53	2740	2785	2730	3590	1940	2765	2746.66	4.57	0	32	2838	2801	2783	2746	2728	2792	2737	242	825	500	1760	5	1	48436578	1337	8.57	0.65	12	0.03	322.00	4256.00	3950	20240201	-30.13	1810	20230726	52.49	3950	-30.13	20240201	2505	10.18	20240422	3950	-30.13	20240201	1810	52.49	20230726	4.22	N	082850	500	242 억		2214107	N	N	0	N	00	N
114	20240711	160647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	-35	5	-1.25	679820705	243638	66.67	2805	2820	2765	3640	1960	2800	2790.35	4.56	0	3252	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1339	8.59	0.65	12	0.50	322.00	4256.00	3950	20240201	-30.00	1810	20230726	52.76	3950	-30.00	20240201	2505	10.38	20240422	3950	-30.00	20240201	1810	52.76	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
115	20240711	150653	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	-35	5	-1.25	630625050	225855	61.81	2805	2820	2765	3640	1960	2800	2792.15	4.56	0	3091	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1339	8.59	0.65	12	0.47	322.00	4256.00	3950	20240201	-30.00	1810	20230726	52.76	3950	-30.00	20240201	2505	10.38	20240422	3950	-30.00	20240201	1810	52.76	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
116	20240711	140652	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2775	-25	5	-0.89	505569310	180710	49.45	2805	2820	2770	3640	1960	2800	2797.68	4.56	0	968	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1344	8.62	0.65	12	0.37	322.00	4256.00	3950	20240201	-29.75	1810	20230726	53.31	3950	-29.75	20240201	2505	10.78	20240422	3950	-29.75	20240201	1810	53.31	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
117	20240711	130649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	0	3	0.00	374089810	133410	36.51	2805	2820	2785	3640	1960	2800	2804.08	4.56	0	-385	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1356	8.70	0.66	12	0.28	322.00	4256.00	3950	20240201	-29.11	1810	20230726	54.70	3950	-29.11	20240201	2505	11.78	20240422	3950	-29.11	20240201	1810	54.70	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
118	20240711	120650	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	-5	5	-0.18	312486990	111371	30.48	2805	2820	2785	3640	1960	2800	2805.85	4.56	0	-439	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1354	8.68	0.66	12	0.23	322.00	4256.00	3950	20240201	-29.24	1810	20230726	54.42	3950	-29.24	20240201	2505	11.58	20240422	3950	-29.24	20240201	1810	54.42	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
119	20240711	110648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	15	2	0.54	234400705	83546	22.86	2805	2820	2785	3640	1960	2800	2805.69	4.56	0	3819	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1363	8.74	0.66	12	0.17	322.00	4256.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2505	12.38	20240422	3950	-28.73	20240201	1810	55.52	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
120	20240711	100649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2820	20	2	0.71	157343115	56147	15.37	2805	2820	2785	3640	1960	2800	2802.37	4.56	0	4118	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1366	8.76	0.66	12	0.12	322.00	4256.00	3950	20240201	-28.61	1810	20230726	55.80	3950	-28.61	20240201	2505	12.57	20240422	3950	-28.61	20240201	1810	55.80	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
121	20240711	090646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	15	2	0.54	21525770	7654	2.09	2805	2820	2800	3640	1960	2800	2813.35	4.56	0	-1726	2890	2845	2815	2770	2740	2830	2755	242	840	500	1790	5	1	48436578	1363	8.74	0.66	12	0.02	322.00	4256.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2505	12.38	20240422	3950	-28.73	20240201	1810	55.52	20230726	4.11	N	082850	500	242 억		2210853	N	N	0	N	00	N
122	20240710	160646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	-55	5	-1.93	1013448610	360160	176.81	2860	2860	2785	3710	2000	2855	2813.91	4.66	0	-45334	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1356	8.70	0.66	12	0.74	322.00	4256.00	3950	20240201	-29.11	1810	20230726	54.70	3950	-29.11	20240201	2505	11.78	20240422	3950	-29.11	20240201	1810	54.70	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
123	20240710	150648	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	-50	5	-1.75	917409340	325861	159.98	2860	2860	2785	3710	2000	2855	2815.31	4.66	0	-44930	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1359	8.71	0.66	12	0.67	322.00	4256.00	3950	20240201	-28.99	1810	20230726	54.97	3950	-28.99	20240201	2505	11.98	20240422	3950	-28.99	20240201	1810	54.97	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
124	20240710	140646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2805	-50	5	-1.75	802158130	284722	139.78	2860	2860	2785	3710	2000	2855	2817.31	4.66	0	-31421	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1359	8.71	0.66	12	0.59	322.00	4256.00	3950	20240201	-28.99	1810	20230726	54.97	3950	-28.99	20240201	2505	11.98	20240422	3950	-28.99	20240201	1810	54.97	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
125	20240710	130647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2800	-55	5	-1.93	674919605	239188	117.43	2860	2860	2795	3710	2000	2855	2821.68	4.66	0	-21557	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1356	8.70	0.66	12	0.49	322.00	4256.00	3950	20240201	-29.11	1810	20230726	54.70	3950	-29.11	20240201	2505	11.78	20240422	3950	-29.11	20240201	1810	54.70	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
126	20240710	120646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2815	-40	5	-1.40	450112105	159097	78.11	2860	2860	2810	3710	2000	2855	2829.13	4.66	0	-215	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1363	8.74	0.66	12	0.33	322.00	4256.00	3950	20240201	-28.73	1810	20230726	55.52	3950	-28.73	20240201	2505	12.38	20240422	3950	-28.73	20240201	1810	55.52	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
127	20240710	110647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-25	5	-0.88	247319215	87229	42.82	2860	2860	2830	3710	2000	2855	2835.24	4.66	0	-837	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1371	8.79	0.66	12	0.18	322.00	4256.00	3950	20240201	-28.35	1810	20230726	56.35	3950	-28.35	20240201	2505	12.97	20240422	3950	-28.35	20240201	1810	56.35	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
128	20240710	100643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-15	5	-0.53	69151620	24336	11.95	2860	2860	2835	3710	2000	2855	2841.42	4.66	0	-1004	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1376	8.82	0.67	12	0.05	322.00	4256.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2505	13.37	20240422	3950	-28.10	20240201	1810	56.91	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
129	20240710	090647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-15	5	-0.53	13654770	4792	2.35	2860	2860	2840	3710	2000	2855	2849.25	4.66	0	-792	2911	2882	2856	2827	2801	2870	2815	242	855	500	1820	5	1	48436578	1376	8.82	0.67	12	0.01	322.00	4256.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2505	13.37	20240422	3950	-28.10	20240201	1810	56.91	20230726	4.14	N	082850	500	242 억		2256187	N	N	0	N	00	N
130	20240709	160644	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	5	2	0.18	578590285	203261	149.19	2870	2885	2830	3705	1995	2850	2846.54	4.65	0	3831	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1383	8.87	0.67	12	0.42	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
131	20240709	150646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-5	5	-0.18	561042040	197102	144.67	2870	2885	2830	3705	1995	2850	2846.46	4.65	0	4744	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1378	8.84	0.67	12	0.41	322.00	4256.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2505	13.57	20240422	3950	-27.97	20240201	1810	57.18	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
132	20240709	140646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-10	5	-0.35	414415075	145323	106.66	2870	2885	2835	3705	1995	2850	2851.68	4.65	0	4557	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1376	8.82	0.67	12	0.30	322.00	4256.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2505	13.37	20240422	3950	-28.10	20240201	1810	56.91	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
133	20240709	130649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-15	5	-0.53	362913140	127174	93.34	2870	2885	2835	3705	1995	2850	2853.67	4.65	0	9474	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1373	8.80	0.67	12	0.26	322.00	4256.00	3950	20240201	-28.23	1810	20230726	56.63	3950	-28.23	20240201	2505	13.17	20240422	3950	-28.23	20240201	1810	56.63	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
134	20240709	120649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-10	5	-0.35	317880485	111312	81.70	2870	2885	2835	3705	1995	2850	2855.76	4.65	0	10942	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1376	8.82	0.67	12	0.23	322.00	4256.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2505	13.37	20240422	3950	-28.10	20240201	1810	56.91	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
135	20240709	110649	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-5	5	-0.18	273094490	95564	70.14	2870	2885	2835	3705	1995	2850	2857.71	4.65	0	11819	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1378	8.84	0.67	12	0.20	322.00	4256.00	3950	20240201	-27.97	1810	20230726	57.18	3950	-27.97	20240201	2505	13.57	20240422	3950	-27.97	20240201	1810	57.18	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
136	20240709	100647	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	25	2	0.88	147304135	51461	37.77	2870	2885	2840	3705	1995	2850	2862.44	4.65	0	9870	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1393	8.93	0.68	12	0.11	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
137	20240709	090646	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	0	3	0.00	21176300	7418	5.44	2870	2870	2850	3705	1995	2850	2854.72	4.65	0	4590	2893	2871	2858	2836	2823	2867	2832	242	855	500	1820	5	1	48436578	1380	8.85	0.67	12	0.02	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2505	13.77	20240422	3950	-27.85	20240201	1810	57.46	20230726	4.22	N	082850	500	242 억		2252124	N	N	0	N	00	N
138	20240708	160641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	0	3	0.00	387403320	135669	53.21	2850	2880	2845	3705	1995	2850	2855.58	4.65	0	-89	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1380	8.85	0.67	12	0.28	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2505	13.77	20240422	3950	-27.85	20240201	1810	57.46	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
139	20240708	150643	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	5	2	0.18	340299520	119142	46.73	2850	2880	2845	3705	1995	2850	2856.31	4.65	0	502	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1383	8.87	0.67	12	0.25	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
140	20240708	140645	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	5	2	0.18	294535765	103099	40.44	2850	2880	2845	3705	1995	2850	2856.89	4.65	0	594	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1383	8.87	0.67	12	0.21	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
141	20240708	130641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	5	2	0.18	259111870	90689	35.57	2850	2880	2845	3705	1995	2850	2857.23	4.65	0	-182	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1383	8.87	0.67	12	0.19	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
142	20240708	120642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	10	2	0.35	239543520	83836	32.88	2850	2880	2845	3705	1995	2850	2857.38	4.65	0	-360	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1385	8.88	0.67	12	0.17	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
143	20240708	110640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	10	2	0.35	230957345	80830	31.70	2850	2880	2845	3705	1995	2850	2857.42	4.65	0	-528	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1385	8.88	0.67	12	0.17	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
144	20240708	100641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	5	2	0.18	101595300	35593	13.96	2850	2875	2845	3705	1995	2850	2854.49	4.65	0	-286	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1383	8.87	0.67	12	0.07	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
145	20240708	090641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	20	2	0.70	5869265	2056	0.81	2850	2875	2850	3705	1995	2850	2859.51	4.65	0	-280	2913	2881	2863	2831	2813	2872	2822	242	855	500	1820	5	1	48436578	1390	8.91	0.67	12	0.00	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.22	N	082850	500	242 억		2250946	N	N	0	N	00	N
146	20240705	160638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-15	5	-0.52	702082575	245311	79.02	2860	2895	2845	3720	2010	2865	2862.02	4.66	0	-6777	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1380	8.85	0.67	12	0.51	322.00	4256.00	3950	20240201	-27.85	1810	20230726	57.46	3950	-27.85	20240201	2505	13.77	20240422	3950	-27.85	20240201	1810	57.46	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
147	20240705	150640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-5	5	-0.17	595995935	208119	67.04	2860	2895	2845	3720	2010	2865	2863.73	4.66	0	-1783	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1385	8.88	0.67	12	0.43	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
148	20240705	140641	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	5	2	0.17	548804165	191620	61.73	2860	2895	2845	3720	2010	2865	2864.02	4.66	0	-1618	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1390	8.91	0.67	12	0.40	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
149	20240705	130640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	20	2	0.70	493277675	172361	55.52	2860	2890	2845	3720	2010	2865	2861.89	4.66	0	-1007	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1397	8.96	0.68	12	0.36	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
150	20240705	120640	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	0	3	0.00	440136950	153834	49.55	2860	2890	2845	3720	2010	2865	2861.12	4.66	0	-4019	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1388	8.90	0.67	12	0.32	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
151	20240705	110638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-10	5	-0.35	416134775	145451	46.85	2860	2890	2845	3720	2010	2865	2861.00	4.66	0	-4246	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1383	8.87	0.67	12	0.30	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
152	20240705	100639	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	0	3	0.00	263277795	91971	29.63	2860	2890	2850	3720	2010	2865	2862.62	4.66	0	353	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1388	8.90	0.67	12	0.19	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
153	20240705	090639	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-5	5	-0.17	48933105	17107	5.51	2860	2890	2855	3720	2010	2865	2860.41	4.66	0	2394	2941	2902	2881	2842	2821	2892	2832	242	855	500	1830	5	1	48436578	1385	8.88	0.67	12	0.04	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.24	N	082850	500	242 억		2257941	N	N	0	N	00	N
154	20240704	160636	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-60	5	-2.05	875904790	303736	87.65	2915	2920	2860	3800	2050	2925	2883.75	4.81	0	-72122	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1388	8.90	0.67	12	0.63	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
155	20240704	150639	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-60	5	-2.05	766701445	265641	76.65	2915	2920	2865	3800	2050	2925	2886.17	4.81	0	-58406	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1388	8.90	0.67	12	0.55	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
156	20240704	140638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	-45	5	-1.54	655029445	226766	65.44	2915	2920	2865	3800	2050	2925	2888.50	4.81	0	-45092	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1395	8.94	0.68	12	0.47	322.00	4256.00	3950	20240201	-27.09	1810	20230726	59.12	3950	-27.09	20240201	2505	14.97	20240422	3950	-27.09	20240201	1810	59.12	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
157	20240704	130638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	-40	5	-1.37	535774935	185280	53.46	2915	2920	2865	3800	2050	2925	2891.63	4.81	0	-36445	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1397	8.96	0.68	12	0.38	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
158	20240704	120637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	-40	5	-1.37	492741095	170345	49.15	2915	2920	2865	3800	2050	2925	2892.53	4.81	0	-34440	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1397	8.96	0.68	12	0.35	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
159	20240704	110637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	-35	5	-1.20	293919580	101298	29.23	2915	2920	2885	3800	2050	2925	2901.44	4.81	0	-12152	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1400	8.98	0.68	12	0.21	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
160	20240704	100637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	-15	5	-0.51	235959590	81298	23.46	2915	2920	2885	3800	2050	2925	2902.29	4.81	0	-10588	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1410	9.04	0.68	12	0.17	322.00	4256.00	3950	20240201	-26.33	1810	20230726	60.77	3950	-26.33	20240201	2505	16.17	20240422	3950	-26.33	20240201	1810	60.77	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
161	20240704	090638	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	-10	5	-0.34	63558575	21847	6.30	2915	2915	2900	3800	2050	2925	2908.96	4.81	0	807	2968	2946	2908	2886	2848	2957	2897	242	875	500	1870	5	1	48436578	1412	9.05	0.68	12	0.05	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.30	N	082850	500	242 억		2330063	N	N	0	N	00	N
162	20240703	160634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	55	2	1.92	937947540	322828	100.19	2895	2930	2870	3730	2010	2870	2905.33	4.77	0	21047	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1417	9.08	0.69	12	0.67	322.00	4256.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2505	16.77	20240422	3950	-25.95	20240201	1810	61.60	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
163	20240703	150636	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	25	2	0.87	690163210	238002	73.87	2895	2930	2870	3730	2010	2870	2899.82	4.77	0	26829	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1402	8.99	0.68	12	0.49	322.00	4256.00	3950	20240201	-26.71	1810	20230726	59.94	3950	-26.71	20240201	2505	15.57	20240422	3950	-26.71	20240201	1810	59.94	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
164	20240703	140637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	45	2	1.57	602642655	207865	64.51	2895	2930	2870	3730	2010	2870	2899.20	4.77	0	30333	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1412	9.05	0.68	12	0.43	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
165	20240703	130635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	45	2	1.57	452804410	156492	48.57	2895	2920	2870	3730	2010	2870	2893.47	4.77	0	42773	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1412	9.05	0.68	12	0.32	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
166	20240703	120635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	35	2	1.22	338534330	117204	36.38	2895	2910	2870	3730	2010	2870	2888.42	4.77	0	34450	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1407	9.02	0.68	12	0.24	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
167	20240703	110637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	20	2	0.70	251703470	87208	27.07	2895	2910	2870	3730	2010	2870	2886.24	4.77	0	26338	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1400	8.98	0.68	12	0.18	322.00	4256.00	3950	20240201	-26.84	1810	20230726	59.67	3950	-26.84	20240201	2505	15.37	20240422	3950	-26.84	20240201	1810	59.67	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
168	20240703	100637	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	5	2	0.17	123328390	42680	13.25	2895	2910	2870	3730	2010	2870	2889.61	4.77	0	13619	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1393	8.93	0.68	12	0.09	322.00	4256.00	3950	20240201	-27.22	1810	20230726	58.84	3950	-27.22	20240201	2505	14.77	20240422	3950	-27.22	20240201	1810	58.84	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
169	20240703	090634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	15	2	0.52	14094455	4874	1.51	2895	2900	2870	3730	2010	2870	2891.76	4.77	0	-523	2970	2920	2875	2825	2780	2897	2802	242	860	500	1830	5	1	48436578	1397	8.96	0.68	12	0.01	322.00	4256.00	3950	20240201	-26.96	1810	20230726	59.39	3950	-26.96	20240201	2505	15.17	20240422	3950	-26.96	20240201	1810	59.39	20230726	4.37	N	082850	500	242 억		2308966	N	N	0	N	00	N
170	20240702	160633	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-35	5	-1.20	919099845	321035	109.30	2910	2925	2830	3775	2035	2905	2862.90	4.88	0	-56016	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1390	8.91	0.67	12	0.66	322.00	4256.00	3950	20240201	-27.34	1810	20230726	58.56	3950	-27.34	20240201	2505	14.57	20240422	3950	-27.34	20240201	1810	58.56	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
171	20240702	150634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-40	5	-1.38	893795525	312221	106.30	2910	2925	2830	3775	2035	2905	2862.70	4.88	0	-56478	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1388	8.90	0.67	12	0.64	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
172	20240702	140634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-50	5	-1.72	769792185	269019	91.59	2910	2925	2830	3775	2035	2905	2861.48	4.88	0	-81951	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1383	8.87	0.67	12	0.56	322.00	4256.00	3950	20240201	-27.72	1810	20230726	57.73	3950	-27.72	20240201	2505	13.97	20240422	3950	-27.72	20240201	1810	57.73	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
173	20240702	130634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-40	5	-1.38	716928485	250498	85.29	2910	2925	2830	3775	2035	2905	2862.01	4.88	0	-81058	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1388	8.90	0.67	12	0.52	322.00	4256.00	3950	20240201	-27.47	1810	20230726	58.29	3950	-27.47	20240201	2505	14.37	20240422	3950	-27.47	20240201	1810	58.29	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
174	20240702	120635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-45	5	-1.55	665304880	232440	79.14	2910	2925	2830	3775	2035	2905	2862.27	4.88	0	-80299	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1385	8.88	0.67	12	0.48	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
175	20240702	110634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-45	5	-1.55	620160465	216618	73.75	2910	2925	2830	3775	2035	2905	2862.92	4.88	0	-81675	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1385	8.88	0.67	12	0.45	322.00	4256.00	3950	20240201	-27.59	1810	20230726	58.01	3950	-27.59	20240201	2505	14.17	20240422	3950	-27.59	20240201	1810	58.01	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
176	20240702	100634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-65	5	-2.24	526669955	183751	62.56	2910	2925	2830	3775	2035	2905	2866.22	4.88	0	-82396	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1376	8.82	0.67	12	0.38	322.00	4256.00	3950	20240201	-28.10	1810	20230726	56.91	3950	-28.10	20240201	2505	13.37	20240422	3950	-28.10	20240201	1810	56.91	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
177	20240702	090635	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	15	2	0.52	16403155	5625	1.92	2910	2925	2910	3775	2035	2905	2916.12	4.88	0	-1964	2961	2932	2911	2882	2861	2922	2872	242	870	500	1850	5	1	48436578	1414	9.07	0.69	12	0.01	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	4.44	N	082850	500	242 억		2364935	N	N	0	N	00	N
178	20240701	160632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	-40	5	-1.36	838327680	287611	29.21	2935	2940	2890	3825	2065	2945	2914.71	4.80	0	38145	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1407	9.02	0.68	12	0.59	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
179	20240701	150634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	-30	5	-1.02	786883080	269935	27.42	2935	2940	2890	3825	2065	2945	2914.99	4.80	0	32893	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1412	9.05	0.68	12	0.56	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
180	20240701	140632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	-30	5	-1.02	715346925	245404	24.92	2935	2940	2890	3825	2065	2945	2914.87	4.80	0	25186	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1412	9.05	0.68	12	0.51	322.00	4256.00	3950	20240201	-26.20	1810	20230726	61.05	3950	-26.20	20240201	2505	16.37	20240422	3950	-26.20	20240201	1810	61.05	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
181	20240701	130632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	-25	5	-0.85	624491060	214242	21.76	2935	2940	2890	3825	2065	2945	2914.77	4.80	0	18038	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1414	9.07	0.69	12	0.44	322.00	4256.00	3950	20240201	-26.08	1810	20230726	61.33	3950	-26.08	20240201	2505	16.57	20240422	3950	-26.08	20240201	1810	61.33	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
182	20240701	120634	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	-40	5	-1.36	573531550	196770	19.99	2935	2940	2890	3825	2065	2945	2914.60	4.80	0	12335	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1407	9.02	0.68	12	0.41	322.00	4256.00	3950	20240201	-26.46	1810	20230726	60.50	3950	-26.46	20240201	2505	15.97	20240422	3950	-26.46	20240201	1810	60.50	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
183	20240701	110632	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-45	5	-1.53	461978590	158269	16.07	2935	2940	2895	3825	2065	2945	2918.81	4.80	0	12823	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1405	9.01	0.68	12	0.33	322.00	4256.00	3950	20240201	-26.58	1810	20230726	60.22	3950	-26.58	20240201	2505	15.77	20240422	3950	-26.58	20240201	1810	60.22	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
184	20240701	100631	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	-15	5	-0.51	294287905	100645	10.22	2935	2940	2910	3825	2065	2945	2923.84	4.80	0	18778	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1419	9.10	0.69	12	0.21	322.00	4256.00	3950	20240201	-25.82	1810	20230726	61.88	3950	-25.82	20240201	2505	16.97	20240422	3950	-25.82	20240201	1810	61.88	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N
185	20240701	090630	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	-20	5	-0.68	101784295	34787	3.53	2935	2935	2910	3825	2065	2945	2925.45	4.80	0	7199	3115	3030	2965	2880	2815	3072	2922	242	880	500	1880	5	1	48436578	1417	9.08	0.69	12	0.07	322.00	4256.00	3950	20240201	-25.95	1810	20230726	61.60	3950	-25.95	20240201	2505	16.77	20240422	3950	-25.95	20240201	1810	61.60	20230726	4.45	N	082850	500	242 억		2326419	N	N	0	N	00	N