KissMeData/009780/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	160248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	100	2	1.86	264640330	48830	160.29	5370	5490	5320	6980	3760	5370	5419.63	1.81	0	14119	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	963	5.21	0.64	12	0.28	1049.00	8543.00	7960	20240617	-31.28	4945	20240126	10.62	7960	-31.28	20240617	4945	10.62	20240126	7960	-31.28	20240617	4945	10.62	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
3	20240731	150250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	90	2	1.68	237176780	43788	143.74	5370	5490	5320	6980	3760	5370	5416.48	1.81	0	10821	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	961	5.20	0.64	12	0.25	1049.00	8543.00	7960	20240617	-31.41	4945	20240126	10.41	7960	-31.41	20240617	4945	10.41	20240126	7960	-31.41	20240617	4945	10.41	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
4	20240731	140251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	183088510	33765	110.84	5370	5490	5320	6980	3760	5370	5422.43	1.81	0	4997	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.19	1049.00	8543.00	7960	20240617	-32.16	4945	20240126	9.20	7960	-32.16	20240617	4945	9.20	20240126	7960	-32.16	20240617	4945	9.20	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
5	20240731	130249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	110	2	2.05	129546820	23894	78.43	5370	5490	5320	6980	3760	5370	5421.73	1.81	0	1246	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	964	5.22	0.64	12	0.14	1049.00	8543.00	7960	20240617	-31.16	4945	20240126	10.82	7960	-31.16	20240617	4945	10.82	20240126	7960	-31.16	20240617	4945	10.82	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
6	20240731	120250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	80	2	1.49	98501240	18213	59.79	5370	5490	5320	6980	3760	5370	5408.29	1.81	0	2174	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	959	5.20	0.64	12	0.10	1049.00	8543.00	7960	20240617	-31.53	4945	20240126	10.21	7960	-31.53	20240617	4945	10.21	20240126	7960	-31.53	20240617	4945	10.21	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
7	20240731	110249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	58472670	10845	35.60	5370	5460	5320	6980	3760	5370	5391.67	1.81	0	525	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.06	1049.00	8543.00	7960	20240617	-32.16	4945	20240126	9.20	7960	-32.16	20240617	4945	9.20	20240126	7960	-32.16	20240617	4945	9.20	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
8	20240731	100248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	40	2	0.74	24012290	4486	14.73	5370	5410	5320	6980	3760	5370	5352.72	1.81	0	581	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	952	5.16	0.63	12	0.03	1049.00	8543.00	7960	20240617	-32.04	4945	20240126	9.40	7960	-32.04	20240617	4945	9.40	20240126	7960	-32.04	20240617	4945	9.40	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
9	20240731	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	1541190	287	0.94	5370	5370	5370	6980	3760	5370	5370.00	1.81	0	-70	5536	5452	5396	5312	5256	5425	5285	88	1610	500	3320	10	1	17600000	945	5.12	0.63	12	0.00	1049.00	8543.00	7960	20240617	-32.54	4945	20240126	8.59	7960	-32.54	20240617	4945	8.59	20240126	7960	-32.54	20240617	4945	8.59	20240126	1.00	N	009780	500	88 억		317920	N	N	0	N	00	N
10	20240730	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-110	5	-2.01	163894500	30464	73.97	5470	5480	5340	7120	3840	5480	5379.97	1.81	0	-1397	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	945	5.12	0.63	12	0.17	1049.00	8543.00	7960	20240617	-32.54	4945	20240126	8.59	7960	-32.54	20240617	4945	8.59	20240126	7960	-32.54	20240617	4945	8.59	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
11	20240730	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-100	5	-1.82	153011760	28438	69.05	5470	5480	5350	7120	3840	5480	5380.54	1.81	0	-1031	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	947	5.13	0.63	12	0.16	1049.00	8543.00	7960	20240617	-32.41	4945	20240126	8.80	7960	-32.41	20240617	4945	8.80	20240126	7960	-32.41	20240617	4945	8.80	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
12	20240730	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-80	5	-1.46	114833270	21320	51.77	5470	5480	5350	7120	3840	5480	5386.18	1.81	0	-1159	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	950	5.15	0.63	12	0.12	1049.00	8543.00	7960	20240617	-32.16	4945	20240126	9.20	7960	-32.16	20240617	4945	9.20	20240126	7960	-32.16	20240617	4945	9.20	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
13	20240730	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-90	5	-1.64	106851360	19833	48.16	5470	5480	5350	7120	3840	5480	5387.55	1.81	0	-863	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	949	5.14	0.63	12	0.11	1049.00	8543.00	7960	20240617	-32.29	4945	20240126	9.00	7960	-32.29	20240617	4945	9.00	20240126	7960	-32.29	20240617	4945	9.00	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
14	20240730	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-110	5	-2.01	86906430	16118	39.14	5470	5480	5370	7120	3840	5480	5391.89	1.81	0	296	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	945	5.12	0.63	12	0.09	1049.00	8543.00	7960	20240617	-32.54	4945	20240126	8.59	7960	-32.54	20240617	4945	8.59	20240126	7960	-32.54	20240617	4945	8.59	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
15	20240730	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-90	5	-1.64	57729450	10690	25.96	5470	5480	5370	7120	3840	5480	5400.32	1.81	0	783	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	949	5.14	0.63	12	0.06	1049.00	8543.00	7960	20240617	-32.29	4945	20240126	9.00	7960	-32.29	20240617	4945	9.00	20240126	7960	-32.29	20240617	4945	9.00	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
16	20240730	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-70	5	-1.28	38359280	7088	17.21	5470	5480	5370	7120	3840	5480	5411.86	1.81	0	-340	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	952	5.16	0.63	12	0.04	1049.00	8543.00	7960	20240617	-32.04	4945	20240126	9.40	7960	-32.04	20240617	4945	9.40	20240126	7960	-32.04	20240617	4945	9.40	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
17	20240730	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	0	3	0.00	158650	29	0.07	5470	5480	5470	7120	3840	5480	5470.69	1.81	0	-5	5673	5576	5503	5406	5333	5625	5455	88	1640	500	3390	10	1	17600000	964	5.22	0.64	12	0.00	1049.00	8543.00	7960	20240617	-31.16	4945	20240126	10.82	7960	-31.16	20240617	4945	10.82	20240126	7960	-31.16	20240617	4945	10.82	20240126	1.01	N	009780	500	88 억		319292	N	N	0	N	00	N
18	20240729	160246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	30	2	0.55	225762550	40954	118.21	5450	5600	5430	7080	3820	5450	5512.59	1.79	0	3809	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	964	5.22	0.64	12	0.23	1049.00	8543.00	7960	20240617	-31.16	4945	20240126	10.82	7960	-31.16	20240617	4945	10.82	20240126	7960	-31.16	20240617	4945	10.82	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
19	20240729	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	20	2	0.37	210765100	38211	110.30	5450	5600	5430	7080	3820	5450	5515.82	1.79	0	2413	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	963	5.21	0.64	12	0.22	1049.00	8543.00	7960	20240617	-31.28	4945	20240126	10.62	7960	-31.28	20240617	4945	10.62	20240126	7960	-31.28	20240617	4945	10.62	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
20	20240729	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	60	2	1.10	185093830	33520	96.76	5450	5600	5430	7080	3820	5450	5521.89	1.79	0	247	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	970	5.25	0.64	12	0.19	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
21	20240729	130249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	50	2	0.92	166594140	30160	87.06	5450	5600	5430	7080	3820	5450	5523.68	1.79	0	-420	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	968	5.24	0.64	12	0.17	1049.00	8543.00	7960	20240617	-30.90	4945	20240126	11.22	7960	-30.90	20240617	4945	11.22	20240126	7960	-30.90	20240617	4945	11.22	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
22	20240729	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	70	2	1.28	149939790	27133	78.32	5450	5600	5430	7080	3820	5450	5526.10	1.79	0	-514	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	972	5.26	0.65	12	0.15	1049.00	8543.00	7960	20240617	-30.65	4945	20240126	11.63	7960	-30.65	20240617	4945	11.63	20240126	7960	-30.65	20240617	4945	11.63	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
23	20240729	110246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	60	2	1.10	140867020	25487	73.57	5450	5600	5430	7080	3820	5450	5527.01	1.79	0	5	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	970	5.25	0.64	12	0.14	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
24	20240729	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	50	2	0.92	121936550	22053	63.66	5450	5600	5430	7080	3820	5450	5529.25	1.79	0	-458	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	968	5.24	0.64	12	0.13	1049.00	8543.00	7960	20240617	-30.90	4945	20240126	11.22	7960	-30.90	20240617	4945	11.22	20240126	7960	-30.90	20240617	4945	11.22	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
25	20240729	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	10	2	0.18	9357050	1719	4.96	5450	5460	5430	7080	3820	5450	5443.31	1.79	0	-937	5576	5512	5436	5372	5296	5545	5405	88	1630	500	3370	10	1	17600000	961	5.20	0.64	12	0.01	1049.00	8543.00	7960	20240617	-31.41	4945	20240126	10.41	7960	-31.41	20240617	4945	10.41	20240126	7960	-31.41	20240617	4945	10.41	20240126	0.99	N	009780	500	88 억		315497	N	N	0	N	00	N
26	20240726	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	0	3	0.00	188366740	34642	38.11	5420	5500	5360	7080	3820	5450	5437.47	1.76	0	6129	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	959	5.20	0.64	12	0.20	1049.00	8543.00	7960	20240617	-31.53	4945	20240126	10.21	7960	-31.53	20240617	4945	10.21	20240126	7960	-31.53	20240617	4945	10.21	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
27	20240726	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	0	3	0.00	176778110	32508	35.77	5420	5500	5360	7080	3820	5450	5437.99	1.76	0	5630	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	959	5.20	0.64	12	0.18	1049.00	8543.00	7960	20240617	-31.53	4945	20240126	10.21	7960	-31.53	20240617	4945	10.21	20240126	7960	-31.53	20240617	4945	10.21	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
28	20240726	140244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	10	2	0.18	147199640	27069	29.78	5420	5500	5360	7080	3820	5450	5437.94	1.76	0	4560	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	961	5.20	0.64	12	0.15	1049.00	8543.00	7960	20240617	-31.41	4945	20240126	10.41	7960	-31.41	20240617	4945	10.41	20240126	7960	-31.41	20240617	4945	10.41	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
29	20240726	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	10	2	0.18	137122680	25214	27.74	5420	5500	5360	7080	3820	5450	5438.35	1.76	0	4181	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	961	5.20	0.64	12	0.14	1049.00	8543.00	7960	20240617	-31.41	4945	20240126	10.41	7960	-31.41	20240617	4945	10.41	20240126	7960	-31.41	20240617	4945	10.41	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
30	20240726	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-10	5	-0.18	129627500	23841	26.23	5420	5500	5360	7080	3820	5450	5437.17	1.76	0	3977	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	957	5.19	0.64	12	0.14	1049.00	8543.00	7960	20240617	-31.66	4945	20240126	10.01	7960	-31.66	20240617	4945	10.01	20240126	7960	-31.66	20240617	4945	10.01	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
31	20240726	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-10	5	-0.18	119760170	22026	24.23	5420	5500	5360	7080	3820	5450	5437.22	1.76	0	3590	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	957	5.19	0.64	12	0.13	1049.00	8543.00	7960	20240617	-31.66	4945	20240126	10.01	7960	-31.66	20240617	4945	10.01	20240126	7960	-31.66	20240617	4945	10.01	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
32	20240726	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	30	2	0.55	70348240	12982	14.28	5420	5480	5360	7080	3820	5450	5418.91	1.76	0	2624	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	964	5.22	0.64	12	0.07	1049.00	8543.00	7960	20240617	-31.16	4945	20240126	10.82	7960	-31.16	20240617	4945	10.82	20240126	7960	-31.16	20240617	4945	10.82	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
33	20240726	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	20	2	0.37	4009060	737	0.81	5420	5470	5420	7080	3820	5450	5439.70	1.76	0	518	5576	5512	5436	5372	5296	5475	5335	88	1630	500	3370	10	1	17600000	963	5.21	0.64	12	0.00	1049.00	8543.00	7960	20240617	-31.28	4945	20240126	10.62	7960	-31.28	20240617	4945	10.62	20240126	7960	-31.28	20240617	4945	10.62	20240126	1.05	N	009780	500	88 억		309365	N	N	0	N	00	N
34	20240725	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-130	5	-2.33	488223480	90173	148.07	5480	5500	5360	7250	3910	5580	5414.29	1.89	0	-22974	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	959	5.20	0.64	12	0.51	1049.00	8543.00	7960	20240617	-31.53	4945	20240126	10.21	7960	-31.53	20240617	4945	10.21	20240126	7960	-31.53	20240617	4945	10.21	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
35	20240725	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-140	5	-2.51	471344150	87066	142.97	5480	5500	5360	7250	3910	5580	5413.64	1.89	0	-22049	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	957	5.19	0.64	12	0.49	1049.00	8543.00	7960	20240617	-31.66	4945	20240126	10.01	7960	-31.66	20240617	4945	10.01	20240126	7960	-31.66	20240617	4945	10.01	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
36	20240725	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-150	5	-2.69	417214850	77088	126.59	5480	5500	5360	7250	3910	5580	5412.19	1.89	0	-20435	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	956	5.18	0.64	12	0.44	1049.00	8543.00	7960	20240617	-31.78	4945	20240126	9.81	7960	-31.78	20240617	4945	9.81	20240126	7960	-31.78	20240617	4945	9.81	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
37	20240725	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-150	5	-2.69	395679880	73115	120.06	5480	5500	5360	7250	3910	5580	5411.75	1.89	0	-21176	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	956	5.18	0.64	12	0.42	1049.00	8543.00	7960	20240617	-31.78	4945	20240126	9.81	7960	-31.78	20240617	4945	9.81	20240126	7960	-31.78	20240617	4945	9.81	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
38	20240725	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-180	5	-3.23	365046970	67442	110.75	5480	5500	5360	7250	3910	5580	5412.75	1.89	0	-21157	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	950	5.15	0.63	12	0.38	1049.00	8543.00	7960	20240617	-32.16	4945	20240126	9.20	7960	-32.16	20240617	4945	9.20	20240126	7960	-32.16	20240617	4945	9.20	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
39	20240725	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-190	5	-3.41	301210010	55579	91.27	5480	5500	5370	7250	3910	5580	5419.49	1.89	0	-21925	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	949	5.14	0.63	12	0.32	1049.00	8543.00	7960	20240617	-32.29	4945	20240126	9.00	7960	-32.29	20240617	4945	9.00	20240126	7960	-32.29	20240617	4945	9.00	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
40	20240725	100242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-180	5	-3.23	253729230	46775	76.81	5480	5500	5380	7250	3910	5580	5424.46	1.89	0	-18187	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	950	5.15	0.63	12	0.27	1049.00	8543.00	7960	20240617	-32.16	4945	20240126	9.20	7960	-32.16	20240617	4945	9.20	20240126	7960	-32.16	20240617	4945	9.20	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
41	20240725	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-120	5	-2.15	71769230	13146	21.59	5480	5500	5450	7250	3910	5580	5459.40	1.89	0	-3518	5720	5650	5580	5510	5440	5685	5545	88	1670	500	3450	10	1	17600000	961	5.20	0.64	12	0.07	1049.00	8543.00	7960	20240617	-31.41	4945	20240126	10.41	7960	-31.41	20240617	4945	10.41	20240126	7960	-31.41	20240617	4945	10.41	20240126	1.08	N	009780	500	88 억		332631	N	N	0	N	00	N
42	20240724	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	50	2	0.90	321487320	57612	33.94	5530	5650	5510	7180	3880	5530	5580.21	1.86	0	5966	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	982	5.32	0.65	12	0.33	1049.00	8543.00	7960	20240617	-29.90	4945	20240126	12.84	7960	-29.90	20240617	4945	12.84	20240126	7960	-29.90	20240617	4945	12.84	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
43	20240724	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	60	2	1.08	292589370	52427	30.89	5530	5650	5510	7180	3880	5530	5580.89	1.86	0	6001	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	984	5.33	0.65	12	0.30	1049.00	8543.00	7960	20240617	-29.77	4945	20240126	13.04	7960	-29.77	20240617	4945	13.04	20240126	7960	-29.77	20240617	4945	13.04	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
44	20240724	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	30	2	0.54	255757490	45837	27.00	5530	5650	5510	7180	3880	5530	5579.72	1.86	0	5100	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	979	5.30	0.65	12	0.26	1049.00	8543.00	7960	20240617	-30.15	4945	20240126	12.44	7960	-30.15	20240617	4945	12.44	20240126	7960	-30.15	20240617	4945	12.44	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
45	20240724	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	20	2	0.36	205363340	36834	21.70	5530	5650	5510	7180	3880	5530	5575.37	1.86	0	6965	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	977	5.29	0.65	12	0.21	1049.00	8543.00	7960	20240617	-30.28	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
46	20240724	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	10	2	0.18	162479530	29116	17.15	5530	5650	5510	7180	3880	5530	5580.42	1.86	0	7742	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	975	5.28	0.65	12	0.17	1049.00	8543.00	7960	20240617	-30.40	4945	20240126	12.03	7960	-30.40	20240617	4945	12.03	20240126	7960	-30.40	20240617	4945	12.03	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
47	20240724	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	30	2	0.54	119944430	21434	12.63	5530	5650	5530	7180	3880	5530	5595.99	1.86	0	5139	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	979	5.30	0.65	12	0.12	1049.00	8543.00	7960	20240617	-30.15	4945	20240126	12.44	7960	-30.15	20240617	4945	12.44	20240126	7960	-30.15	20240617	4945	12.44	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
48	20240724	100243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	80	2	1.45	88663400	15815	9.32	5530	5650	5530	7180	3880	5530	5606.29	1.86	0	3514	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	987	5.35	0.66	12	0.09	1049.00	8543.00	7960	20240617	-29.52	4945	20240126	13.45	7960	-29.52	20240617	4945	13.45	20240126	7960	-29.52	20240617	4945	13.45	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
49	20240724	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	10	2	0.18	1183440	214	0.13	5530	5540	5530	7180	3880	5530	5530.09	1.86	0	-177	5903	5716	5593	5406	5283	5810	5500	88	1650	500	3420	10	1	17600000	975	5.28	0.65	12	0.00	1049.00	8543.00	7960	20240617	-30.40	4945	20240126	12.03	7960	-30.40	20240617	4945	12.03	20240126	7960	-30.40	20240617	4945	12.03	20240126	1.09	N	009780	500	88 억		326515	N	N	0	N	00	N
50	20240723	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	20	2	0.36	945726500	169174	220.93	5490	5780	5470	7160	3860	5510	5590.59	1.73	0	22958	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	973	5.27	0.65	12	0.96	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
51	20240723	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	20	2	0.36	904013580	161624	211.07	5490	5780	5470	7160	3860	5510	5593.31	1.73	0	21137	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	973	5.27	0.65	12	0.92	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
52	20240723	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	0	3	0.00	812263690	145069	189.45	5490	5780	5470	7160	3860	5510	5599.15	1.73	0	10641	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	970	5.25	0.64	12	0.82	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
53	20240723	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	10	2	0.18	790100080	141057	184.21	5490	5780	5470	7160	3860	5510	5601.28	1.73	0	13063	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	972	5.26	0.65	12	0.80	1049.00	8543.00	7960	20240617	-30.65	4945	20240126	11.63	7960	-30.65	20240617	4945	11.63	20240126	7960	-30.65	20240617	4945	11.63	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
54	20240723	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	0	3	0.00	778259450	138900	181.39	5490	5780	5470	7160	3860	5510	5603.02	1.73	0	12966	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	970	5.25	0.64	12	0.79	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
55	20240723	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	20	2	0.36	735566980	131141	171.26	5490	5780	5490	7160	3860	5510	5608.98	1.73	0	13670	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	973	5.27	0.65	12	0.75	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
56	20240723	100243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	40	2	0.73	641027910	113976	148.84	5490	5780	5490	7160	3860	5510	5624.24	1.73	0	11846	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	977	5.29	0.65	12	0.65	1049.00	8543.00	7960	20240617	-30.28	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
57	20240723	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	30	2	0.54	7383620	1340	1.75	5490	5540	5490	7160	3860	5510	5510.16	1.73	0	493	5656	5582	5516	5442	5376	5550	5410	88	1650	500	3410	10	1	17600000	975	5.28	0.65	12	0.01	1049.00	8543.00	7960	20240617	-30.40	4945	20240126	12.03	7960	-30.40	20240617	4945	12.03	20240126	7960	-30.40	20240617	4945	12.03	20240126	1.11	N	009780	500	88 억		303708	N	N	0	N	00	N
58	20240722	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-80	5	-1.43	419955340	76528	48.98	5590	5590	5450	7260	3920	5590	5487.60	1.72	0	124	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	970	5.25	0.64	12	0.43	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
59	20240722	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-60	5	-1.07	410999530	74903	47.94	5590	5590	5450	7260	3920	5590	5487.09	1.72	0	-411	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	973	5.27	0.65	12	0.43	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
60	20240722	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-100	5	-1.79	359579970	65560	41.96	5590	5590	5450	7260	3920	5590	5484.75	1.72	0	-3552	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	966	5.23	0.64	12	0.37	1049.00	8543.00	7960	20240617	-31.03	4945	20240126	11.02	7960	-31.03	20240617	4945	11.02	20240126	7960	-31.03	20240617	4945	11.02	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
61	20240722	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-120	5	-2.15	284751680	51886	33.21	5590	5590	5450	7260	3920	5590	5488.03	1.72	0	-7825	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	963	5.21	0.64	12	0.29	1049.00	8543.00	7960	20240617	-31.28	4945	20240126	10.62	7960	-31.28	20240617	4945	10.62	20240126	7960	-31.28	20240617	4945	10.62	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
62	20240722	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-100	5	-1.79	224488160	40876	26.16	5590	5590	5450	7260	3920	5590	5491.93	1.72	0	-5676	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	966	5.23	0.64	12	0.23	1049.00	8543.00	7960	20240617	-31.03	4945	20240126	11.02	7960	-31.03	20240617	4945	11.02	20240126	7960	-31.03	20240617	4945	11.02	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
63	20240722	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-110	5	-1.97	217466420	39597	25.34	5590	5590	5450	7260	3920	5590	5491.99	1.72	0	-5402	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	964	5.22	0.64	12	0.22	1049.00	8543.00	7960	20240617	-31.16	4945	20240126	10.82	7960	-31.16	20240617	4945	10.82	20240126	7960	-31.16	20240617	4945	10.82	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
64	20240722	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-100	5	-1.79	197654810	35987	23.03	5590	5590	5450	7260	3920	5590	5492.39	1.72	0	-4617	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	966	5.23	0.64	12	0.20	1049.00	8543.00	7960	20240617	-31.03	4945	20240126	11.02	7960	-31.03	20240617	4945	11.02	20240126	7960	-31.03	20240617	4945	11.02	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
65	20240722	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-70	5	-1.25	27190540	4918	3.15	5590	5590	5510	7260	3920	5590	5528.78	1.72	0	-521	5810	5700	5600	5490	5390	5755	5545	88	1670	500	3460	10	1	17600000	972	5.26	0.65	12	0.03	1049.00	8543.00	7960	20240617	-30.65	4945	20240126	11.63	7960	-30.65	20240617	4945	11.63	20240126	7960	-30.65	20240617	4945	11.63	20240126	1.09	N	009780	500	88 억		303168	N	N	0	N	00	N
66	20240719	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	30	2	0.54	844630130	150697	112.26	5560	5710	5500	7220	3900	5560	5604.82	1.84	0	-20681	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	984	5.33	0.65	12	0.86	1049.00	8543.00	7960	20240617	-29.77	4945	20240126	13.04	7960	-29.77	20240617	4945	13.04	20240126	7960	-29.77	20240617	4945	13.04	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
67	20240719	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	50	2	0.90	759168910	135436	100.89	5560	5710	5500	7220	3900	5560	5605.37	1.84	0	-24147	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	987	5.35	0.66	12	0.77	1049.00	8543.00	7960	20240617	-29.52	4945	20240126	13.45	7960	-29.52	20240617	4945	13.45	20240126	7960	-29.52	20240617	4945	13.45	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
68	20240719	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	30	2	0.54	633097770	112950	84.14	5560	5710	5500	7220	3900	5560	5605.12	1.84	0	-19151	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	984	5.33	0.65	12	0.64	1049.00	8543.00	7960	20240617	-29.77	4945	20240126	13.04	7960	-29.77	20240617	4945	13.04	20240126	7960	-29.77	20240617	4945	13.04	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
69	20240719	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-10	5	-0.18	590561140	105262	78.41	5560	5710	5500	7220	3900	5560	5610.39	1.84	0	-19322	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	977	5.29	0.65	12	0.60	1049.00	8543.00	7960	20240617	-30.28	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
70	20240719	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	20	2	0.36	519107340	92396	68.83	5560	5710	5500	7220	3900	5560	5618.29	1.84	0	-20767	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	982	5.32	0.65	12	0.52	1049.00	8543.00	7960	20240617	-29.90	4945	20240126	12.84	7960	-29.90	20240617	4945	12.84	20240126	7960	-29.90	20240617	4945	12.84	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
71	20240719	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	10	2	0.18	171439440	30900	23.02	5560	5620	5500	7220	3900	5560	5548.20	1.84	0	-10198	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	980	5.31	0.65	12	0.18	1049.00	8543.00	7960	20240617	-30.03	4945	20240126	12.64	7960	-30.03	20240617	4945	12.64	20240126	7960	-30.03	20240617	4945	12.64	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
72	20240719	100223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-10	5	-0.18	38086830	6889	5.13	5560	5600	5510	7220	3900	5560	5528.64	1.84	0	-2557	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	977	5.29	0.65	12	0.04	1049.00	8543.00	7960	20240617	-30.28	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
73	20240719	090249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-10	5	-0.18	2858430	515	0.38	5560	5580	5540	7220	3900	5560	5550.35	1.84	0	-384	5706	5632	5546	5472	5386	5590	5430	88	1660	500	3440	10	1	17600000	977	5.29	0.65	12	0.00	1049.00	8543.00	7960	20240617	-30.28	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		323885	N	N	0	N	00	N
74	20240718	160235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-70	5	-1.24	738653620	133609	129.23	5580	5620	5460	7310	3950	5630	5528.47	1.83	0	727	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	979	5.30	0.65	12	0.76	1049.00	8543.00	8200	20230712	-32.20	4945	20240126	12.44	7960	-30.15	20240617	4945	12.44	20240126	7960	-30.15	20240617	4945	12.44	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
75	20240718	150237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-60	5	-1.07	672380860	121664	117.68	5580	5620	5460	7310	3950	5630	5526.54	1.83	0	-1807	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	980	5.31	0.65	12	0.69	1049.00	8543.00	8200	20230712	-32.07	4945	20240126	12.64	7960	-30.03	20240617	4945	12.64	20240126	7960	-30.03	20240617	4945	12.64	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
76	20240718	140235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-80	5	-1.42	592054430	107175	103.67	5580	5620	5460	7310	3950	5630	5524.18	1.83	0	-8433	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	977	5.29	0.65	12	0.61	1049.00	8543.00	8200	20230712	-32.32	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
77	20240718	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-80	5	-1.42	494219060	89627	86.69	5580	5610	5460	7310	3950	5630	5514.18	1.83	0	-5791	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	977	5.29	0.65	12	0.51	1049.00	8543.00	8200	20230712	-32.32	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
78	20240718	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-80	5	-1.42	459387350	83370	80.64	5580	5610	5460	7310	3950	5630	5510.22	1.83	0	-4753	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	977	5.29	0.65	12	0.47	1049.00	8543.00	8200	20230712	-32.32	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
79	20240718	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-110	5	-1.95	417582640	75822	73.34	5580	5610	5460	7310	3950	5630	5507.41	1.83	0	-4156	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	972	5.26	0.65	12	0.43	1049.00	8543.00	8200	20230712	-32.68	4945	20240126	11.63	7960	-30.65	20240617	4945	11.63	20240126	7960	-30.65	20240617	4945	11.63	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
80	20240718	100237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-100	5	-1.78	288454330	52379	50.66	5580	5610	5460	7310	3950	5630	5507.06	1.83	0	-6078	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	973	5.27	0.65	12	0.30	1049.00	8543.00	8200	20230712	-32.56	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
81	20240718	090238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-80	5	-1.42	12784110	2299	2.22	5580	5600	5550	7310	3950	5630	5560.73	1.83	0	-1060	5830	5730	5620	5520	5410	5675	5465	88	1680	500	3490	10	1	17600000	977	5.29	0.65	12	0.01	1049.00	8543.00	8200	20230712	-32.32	4945	20240126	12.23	7960	-30.28	20240617	4945	12.23	20240126	7960	-30.28	20240617	4945	12.23	20240126	1.23	N	009780	500	88 억		321482	N	N	0	N	00	N
82	20240717	160244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	10	2	0.18	574038020	102212	137.20	5660	5720	5510	7300	3940	5620	5616.12	1.80	0	4555	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	991	5.37	0.66	12	0.58	1049.00	8543.00	8200	20230712	-31.34	4945	20240126	13.85	7960	-29.27	20240617	4945	13.85	20240126	7960	-29.27	20240617	4945	13.85	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
83	20240717	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	20	2	0.36	549074270	97778	131.25	5660	5720	5510	7300	3940	5620	5615.52	1.80	0	5766	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	993	5.38	0.66	12	0.56	1049.00	8543.00	8200	20230712	-31.22	4945	20240126	14.05	7960	-29.15	20240617	4945	14.05	20240126	7960	-29.15	20240617	4945	14.05	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
84	20240717	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	30	2	0.53	501505710	89331	119.91	5660	5720	5510	7300	3940	5620	5614.02	1.80	0	6511	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	994	5.39	0.66	12	0.51	1049.00	8543.00	8200	20230712	-31.10	4945	20240126	14.26	7960	-29.02	20240617	4945	14.26	20240126	7960	-29.02	20240617	4945	14.26	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
85	20240717	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	50	2	0.89	451773080	80585	108.17	5660	5710	5510	7300	3940	5620	5606.17	1.80	0	9222	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	998	5.41	0.66	12	0.46	1049.00	8543.00	8200	20230712	-30.85	4945	20240126	14.66	7960	-28.77	20240617	4945	14.66	20240126	7960	-28.77	20240617	4945	14.66	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
86	20240717	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-30	5	-0.53	253106720	45481	61.05	5660	5680	5510	7300	3940	5620	5565.11	1.80	0	2066	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	984	5.33	0.65	12	0.26	1049.00	8543.00	8200	20230712	-31.83	4945	20240126	13.04	7960	-29.77	20240617	4945	13.04	20240126	7960	-29.77	20240617	4945	13.04	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
87	20240717	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-20	5	-0.36	231606210	41643	55.90	5660	5680	5510	7300	3940	5620	5561.71	1.80	0	4237	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	986	5.34	0.66	12	0.24	1049.00	8543.00	8200	20230712	-31.71	4945	20240126	13.25	7960	-29.65	20240617	4945	13.25	20240126	7960	-29.65	20240617	4945	13.25	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
88	20240717	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-50	5	-0.89	156519840	28113	37.74	5660	5680	5510	7300	3940	5620	5567.53	1.80	0	752	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	980	5.31	0.65	12	0.16	1049.00	8543.00	8200	20230712	-32.07	4945	20240126	12.64	7960	-30.03	20240617	4945	12.64	20240126	7960	-30.03	20240617	4945	12.64	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
89	20240717	090225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	10	2	0.18	14466580	2563	3.44	5660	5680	5630	7300	3940	5620	5644.39	1.80	0	-1249	5760	5690	5650	5580	5540	5670	5560	88	1680	500	3480	10	1	17600000	991	5.37	0.66	12	0.01	1049.00	8543.00	8200	20230712	-31.34	4945	20240126	13.85	7960	-29.27	20240617	4945	13.85	20240126	7960	-29.27	20240617	4945	13.85	20240126	1.31	N	009780	500	88 억		316616	N	N	0	N	00	N
90	20240716	160246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-60	5	-1.06	417048270	73964	69.86	5680	5720	5610	7380	3980	5680	5638.54	1.78	0	3181	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	989	5.36	0.66	12	0.42	1049.00	8543.00	8200	20230712	-31.46	4945	20240126	13.65	7960	-29.40	20240617	4945	13.65	20240126	7960	-29.40	20240617	4945	13.65	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
91	20240716	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-50	5	-0.88	366628470	64994	61.39	5680	5720	5610	7380	3980	5680	5640.96	1.78	0	3846	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	991	5.37	0.66	12	0.37	1049.00	8543.00	8200	20230712	-31.34	4945	20240126	13.85	7960	-29.27	20240617	4945	13.85	20240126	7960	-29.27	20240617	4945	13.85	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
92	20240716	140247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-60	5	-1.06	316835530	56142	53.03	5680	5720	5610	7380	3980	5680	5643.47	1.78	0	97	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	989	5.36	0.66	12	0.32	1049.00	8543.00	8200	20230712	-31.46	4945	20240126	13.65	7960	-29.40	20240617	4945	13.65	20240126	7960	-29.40	20240617	4945	13.65	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
93	20240716	130247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	0	3	0.00	267164700	47335	44.71	5680	5720	5610	7380	3980	5680	5644.13	1.78	0	1763	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	1000	5.41	0.66	12	0.27	1049.00	8543.00	8200	20230712	-30.73	4945	20240126	14.86	7960	-28.64	20240617	4945	14.86	20240126	7960	-28.64	20240617	4945	14.86	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
94	20240716	120247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-30	5	-0.53	260120180	46092	43.53	5680	5720	5610	7380	3980	5680	5643.50	1.78	0	1763	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	994	5.39	0.66	12	0.26	1049.00	8543.00	8200	20230712	-31.10	4945	20240126	14.26	7960	-29.02	20240617	4945	14.26	20240126	7960	-29.02	20240617	4945	14.26	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
95	20240716	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-30	5	-0.53	217111780	38507	36.37	5680	5720	5610	7380	3980	5680	5638.24	1.78	0	-3461	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	994	5.39	0.66	12	0.22	1049.00	8543.00	8200	20230712	-31.10	4945	20240126	14.26	7960	-29.02	20240617	4945	14.26	20240126	7960	-29.02	20240617	4945	14.26	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
96	20240716	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-40	5	-0.70	153403880	27205	25.70	5680	5720	5610	7380	3980	5680	5638.81	1.78	0	-2546	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	993	5.38	0.66	12	0.15	1049.00	8543.00	8200	20230712	-31.22	4945	20240126	14.05	7960	-29.15	20240617	4945	14.05	20240126	7960	-29.15	20240617	4945	14.05	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
97	20240716	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	40	2	0.70	3646420	640	0.60	5680	5720	5680	7380	3980	5680	5697.53	1.78	0	-90	5833	5756	5683	5606	5533	5795	5645	88	1700	500	3520	10	1	17600000	1007	5.45	0.67	12	0.00	1049.00	8543.00	8200	20230712	-30.24	4945	20240126	15.67	7960	-28.14	20240617	4945	15.67	20240126	7960	-28.14	20240617	4945	15.67	20240126	1.29	N	009780	500	88 억		313422	N	N	0	N	00	N
98	20240715	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	110	2	1.97	597319150	105011	77.47	5630	5760	5610	7240	3900	5570	5688.18	1.75	0	5022	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	1000	5.41	0.66	12	0.60	1049.00	8543.00	8200	20230712	-30.73	4945	20240126	14.86	7960	-28.64	20240617	4945	14.86	20240126	7960	-28.64	20240617	4945	14.86	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
99	20240715	150244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	90	2	1.62	547619210	96244	71.00	5630	5760	5610	7240	3900	5570	5689.90	1.75	0	6539	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	996	5.40	0.66	12	0.55	1049.00	8543.00	8200	20230712	-30.98	4945	20240126	14.46	7960	-28.89	20240617	4945	14.46	20240126	7960	-28.89	20240617	4945	14.46	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
100	20240715	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	120	2	2.15	446226020	78427	57.86	5630	5760	5610	7240	3900	5570	5689.70	1.75	0	7500	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	1001	5.42	0.67	12	0.45	1049.00	8543.00	8200	20230712	-30.61	4945	20240126	15.07	7960	-28.52	20240617	4945	15.07	20240126	7960	-28.52	20240617	4945	15.07	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
101	20240715	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	140	2	2.51	424615080	74630	55.05	5630	5760	5610	7240	3900	5570	5689.60	1.75	0	7079	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	1005	5.44	0.67	12	0.42	1049.00	8543.00	8200	20230712	-30.37	4945	20240126	15.47	7960	-28.27	20240617	4945	15.47	20240126	7960	-28.27	20240617	4945	15.47	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
102	20240715	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	100	2	1.80	396379700	69661	51.39	5630	5760	5610	7240	3900	5570	5690.12	1.75	0	5130	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	998	5.41	0.66	12	0.40	1049.00	8543.00	8200	20230712	-30.85	4945	20240126	14.66	7960	-28.77	20240617	4945	14.66	20240126	7960	-28.77	20240617	4945	14.66	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
103	20240715	110244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	130	2	2.33	268271080	47233	34.84	5630	5760	5610	7240	3900	5570	5679.74	1.75	0	3112	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	1003	5.43	0.67	12	0.27	1049.00	8543.00	8200	20230712	-30.49	4945	20240126	15.27	7960	-28.39	20240617	4945	15.27	20240126	7960	-28.39	20240617	4945	15.27	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
104	20240715	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	100	2	1.80	237684560	41831	30.86	5630	5760	5610	7240	3900	5570	5682.02	1.75	0	3881	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	998	5.41	0.66	12	0.24	1049.00	8543.00	8200	20230712	-30.85	4945	20240126	14.66	7960	-28.77	20240617	4945	14.66	20240126	7960	-28.77	20240617	4945	14.66	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
105	20240715	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	50	2	0.90	8424980	1499	1.11	5630	5660	5610	7240	3900	5570	5620.40	1.75	0	113	5863	5716	5633	5486	5403	5675	5445	88	1670	500	3450	10	1	17600000	989	5.36	0.66	12	0.01	1049.00	8543.00	8200	20230712	-31.46	4945	20240126	13.65	7960	-29.40	20240617	4945	13.65	20240126	7960	-29.40	20240617	4945	13.65	20240126	1.27	N	009780	500	88 억		308665	N	N	0	N	00	N
106	20240712	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-90	5	-1.59	759878310	134983	111.97	5690	5780	5550	7350	3970	5660	5629.56	1.76	0	-1644	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	980	5.31	0.65	12	0.77	1049.00	8543.00	8200	20230712	-32.07	4945	20240126	12.64	7960	-30.03	20240617	4945	12.64	20240126	8200	-32.07	20230712	4945	12.64	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
107	20240712	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-50	5	-0.88	652536370	115730	96.00	5690	5780	5550	7350	3970	5660	5638.44	1.76	0	-8063	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	987	5.35	0.66	12	0.66	1049.00	8543.00	8200	20230712	-31.59	4945	20240126	13.45	7960	-29.52	20240617	4945	13.45	20240126	8200	-31.59	20230712	4945	13.45	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
108	20240712	140245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-80	5	-1.41	570281870	100998	83.78	5690	5780	5550	7350	3970	5660	5646.47	1.76	0	-10037	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	982	5.32	0.65	12	0.57	1049.00	8543.00	8200	20230712	-31.95	4945	20240126	12.84	7960	-29.90	20240617	4945	12.84	20240126	8200	-31.95	20230712	4945	12.84	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
109	20240712	130244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-50	5	-0.88	451869430	79743	66.15	5690	5780	5570	7350	3970	5660	5666.57	1.76	0	-11381	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	987	5.35	0.66	12	0.45	1049.00	8543.00	8200	20230712	-31.59	4945	20240126	13.45	7960	-29.52	20240617	4945	13.45	20240126	8200	-31.59	20230712	4945	13.45	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
110	20240712	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-60	5	-1.06	422674070	74524	61.82	5690	5780	5580	7350	3970	5660	5671.65	1.76	0	-11159	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	986	5.34	0.66	12	0.42	1049.00	8543.00	8200	20230712	-31.71	4945	20240126	13.25	7960	-29.65	20240617	4945	13.25	20240126	8200	-31.71	20230712	4945	13.25	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
111	20240712	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-10	5	-0.18	340148150	59819	49.62	5690	5780	5590	7350	3970	5660	5686.29	1.76	0	-5866	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	994	5.39	0.66	12	0.34	1049.00	8543.00	8200	20230712	-31.10	4945	20240126	14.26	7960	-29.02	20240617	4945	14.26	20240126	8200	-31.10	20230712	4945	14.26	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
112	20240712	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-40	5	-0.71	254348400	44554	36.96	5690	5780	5590	7350	3970	5660	5708.77	1.76	0	-3215	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	989	5.36	0.66	12	0.25	1049.00	8543.00	8200	20230712	-31.46	4945	20240126	13.65	7960	-29.40	20240617	4945	13.65	20240126	8200	-31.46	20230712	4945	13.65	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
113	20240712	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	30	2	0.53	27227470	4779	3.96	5690	5720	5690	7350	3970	5660	5697.32	1.76	0	183	5926	5792	5716	5582	5506	5755	5545	88	1690	500	3500	10	1	17600000	1001	5.42	0.67	12	0.03	1049.00	8543.00	8200	20230712	-30.61	4945	20240126	15.07	7960	-28.52	20240617	4945	15.07	20240126	8200	-30.61	20230712	4945	15.07	20240126	1.33	N	009780	500	88 억		310323	N	N	0	N	00	N
114	20240711	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-60	5	-1.05	685363760	120037	72.06	5700	5850	5640	7430	4010	5720	5709.98	1.80	0	-6239	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	996	5.40	0.66	12	0.68	1049.00	8543.00	8410	20230705	-32.70	4945	20240126	14.46	7960	-28.89	20240617	4945	14.46	20240126	8200	-30.98	20230712	4945	14.46	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
115	20240711	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-30	5	-0.52	638165240	111686	67.05	5700	5850	5640	7430	4010	5720	5713.92	1.80	0	-5582	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1001	5.42	0.67	12	0.63	1049.00	8543.00	8410	20230705	-32.34	4945	20240126	15.07	7960	-28.52	20240617	4945	15.07	20240126	8200	-30.61	20230712	4945	15.07	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
116	20240711	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-20	5	-0.35	616912400	107946	64.80	5700	5850	5640	7430	4010	5720	5715.01	1.80	0	-5163	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1003	5.43	0.67	12	0.61	1049.00	8543.00	8410	20230705	-32.22	4945	20240126	15.27	7960	-28.39	20240617	4945	15.27	20240126	8200	-30.49	20230712	4945	15.27	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
117	20240711	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	0	3	0.00	460593090	80359	48.24	5700	5850	5640	7430	4010	5720	5731.69	1.80	0	-8236	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1007	5.45	0.67	12	0.46	1049.00	8543.00	8410	20230705	-31.99	4945	20240126	15.67	7960	-28.14	20240617	4945	15.67	20240126	8200	-30.24	20230712	4945	15.67	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
118	20240711	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-30	5	-0.52	423278380	73803	44.31	5700	5850	5640	7430	4010	5720	5735.25	1.80	0	-7591	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1001	5.42	0.67	12	0.42	1049.00	8543.00	8410	20230705	-32.34	4945	20240126	15.07	7960	-28.52	20240617	4945	15.07	20240126	8200	-30.61	20230712	4945	15.07	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
119	20240711	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	0	3	0.00	364049160	63362	38.04	5700	5850	5640	7430	4010	5720	5745.54	1.80	0	-5238	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1007	5.45	0.67	12	0.36	1049.00	8543.00	8410	20230705	-31.99	4945	20240126	15.67	7960	-28.14	20240617	4945	15.67	20240126	8200	-30.24	20230712	4945	15.67	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
120	20240711	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	80	2	1.40	220967630	38546	23.14	5700	5850	5640	7430	4010	5720	5732.57	1.80	0	705	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1021	5.53	0.68	12	0.22	1049.00	8543.00	8410	20230705	-31.03	4945	20240126	17.29	7960	-27.14	20240617	4945	17.29	20240126	8200	-29.27	20230712	4945	17.29	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
121	20240711	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-10	5	-0.17	16928990	2972	1.78	5700	5720	5670	7430	4010	5720	5696.16	1.80	0	-1237	5840	5780	5670	5610	5500	5810	5640	88	1710	500	3540	10	1	17600000	1005	5.44	0.67	12	0.02	1049.00	8543.00	8410	20230705	-32.10	4945	20240126	15.47	7960	-28.27	20240617	4945	15.47	20240126	8200	-30.37	20230712	4945	15.47	20240126	1.45	N	009780	500	88 억		316323	N	N	0	N	00	N
122	20240710	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	0	3	0.00	929964580	165294	91.27	5700	5730	5560	7430	4010	5720	5625.67	1.83	0	-6394	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	1007	5.45	0.67	12	0.94	1049.00	8543.00	8410	20230705	-31.99	4945	20240126	15.67	7960	-28.14	20240617	4945	15.67	20240126	8200	-30.24	20230712	4945	15.67	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
123	20240710	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	0	3	0.00	895447860	159256	87.94	5700	5720	5560	7430	4010	5720	5622.69	1.83	0	-5717	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	1007	5.45	0.67	12	0.90	1049.00	8543.00	8410	20230705	-31.99	4945	20240126	15.67	7960	-28.14	20240617	4945	15.67	20240126	8200	-30.24	20230712	4945	15.67	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
124	20240710	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-60	5	-1.05	761332150	135683	74.92	5700	5700	5560	7430	4010	5720	5611.11	1.83	0	-9166	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	996	5.40	0.66	12	0.77	1049.00	8543.00	8410	20230705	-32.70	4945	20240126	14.46	7960	-28.89	20240617	4945	14.46	20240126	8200	-30.98	20230712	4945	14.46	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
125	20240710	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-100	5	-1.75	685182860	122205	67.48	5700	5700	5560	7430	4010	5720	5606.83	1.83	0	-13135	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	989	5.36	0.66	12	0.69	1049.00	8543.00	8410	20230705	-33.17	4945	20240126	13.65	7960	-29.40	20240617	4945	13.65	20240126	8200	-31.46	20230712	4945	13.65	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
126	20240710	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-130	5	-2.27	590082630	105140	58.05	5700	5700	5570	7430	4010	5720	5612.35	1.83	0	-14805	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	984	5.33	0.65	12	0.60	1049.00	8543.00	8410	20230705	-33.53	4945	20240126	13.04	7960	-29.77	20240617	4945	13.04	20240126	8200	-31.83	20230712	4945	13.04	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
127	20240710	110243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-140	5	-2.45	527354050	93908	51.85	5700	5700	5570	7430	4010	5720	5615.65	1.83	0	-14826	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	982	5.32	0.65	12	0.53	1049.00	8543.00	8410	20230705	-33.65	4945	20240126	12.84	7960	-29.90	20240617	4945	12.84	20240126	8200	-31.95	20230712	4945	12.84	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
128	20240710	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-110	5	-1.92	429702370	76470	42.22	5700	5700	5570	7430	4010	5720	5619.23	1.83	0	-14761	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	987	5.35	0.66	12	0.43	1049.00	8543.00	8410	20230705	-33.29	4945	20240126	13.45	7960	-29.52	20240617	4945	13.45	20240126	8200	-31.59	20230712	4945	13.45	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
129	20240710	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-100	5	-1.75	107064760	18923	10.45	5700	5700	5600	7430	4010	5720	5657.92	1.83	0	-10557	5926	5822	5746	5642	5566	5785	5605	88	1710	500	3540	10	1	17600000	989	5.36	0.66	12	0.11	1049.00	8543.00	8410	20230705	-33.17	4945	20240126	13.65	7960	-29.40	20240617	4945	13.65	20240126	8200	-31.46	20230712	4945	13.65	20240126	1.29	N	009780	500	88 억		322893	N	N	0	N	00	N
130	20240709	160241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-30	5	-0.52	1019047340	177409	39.56	5750	5850	5670	7470	4030	5750	5744.21	1.79	0	8565	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1007	5.45	0.67	12	1.01	1049.00	8543.00	8900	20230703	-35.73	4945	20240126	15.67	7960	-28.14	20240617	4945	15.67	20240126	8200	-30.24	20230712	4945	15.67	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
131	20240709	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	20	2	0.35	797073790	138582	30.91	5750	5850	5670	7470	4030	5750	5751.64	1.79	0	7601	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1016	5.50	0.68	12	0.79	1049.00	8543.00	8900	20230703	-35.17	4945	20240126	16.68	7960	-27.51	20240617	4945	16.68	20240126	8200	-29.63	20230712	4945	16.68	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
132	20240709	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	10	2	0.17	697196880	121242	27.04	5750	5850	5670	7470	4030	5750	5750.46	1.79	0	10049	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1014	5.49	0.67	12	0.69	1049.00	8543.00	8900	20230703	-35.28	4945	20240126	16.48	7960	-27.64	20240617	4945	16.48	20240126	8200	-29.76	20230712	4945	16.48	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
133	20240709	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-10	5	-0.17	644626960	112100	25.00	5750	5850	5670	7470	4030	5750	5750.46	1.79	0	7537	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1010	5.47	0.67	12	0.64	1049.00	8543.00	8900	20230703	-35.51	4945	20240126	16.08	7960	-27.89	20240617	4945	16.08	20240126	8200	-30.00	20230712	4945	16.08	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
134	20240709	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	20	2	0.35	555709780	96603	21.54	5750	5850	5670	7470	4030	5750	5752.51	1.79	0	3968	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1016	5.50	0.68	12	0.55	1049.00	8543.00	8900	20230703	-35.17	4945	20240126	16.68	7960	-27.51	20240617	4945	16.68	20240126	8200	-29.63	20230712	4945	16.68	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
135	20240709	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	20	2	0.35	481139490	83664	18.66	5750	5850	5670	7470	4030	5750	5750.85	1.79	0	2291	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1016	5.50	0.68	12	0.48	1049.00	8543.00	8900	20230703	-35.17	4945	20240126	16.68	7960	-27.51	20240617	4945	16.68	20240126	8200	-29.63	20230712	4945	16.68	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
136	20240709	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	40	2	0.70	358621710	62359	13.91	5750	5850	5670	7470	4030	5750	5750.92	1.79	0	1773	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1019	5.52	0.68	12	0.35	1049.00	8543.00	8900	20230703	-34.94	4945	20240126	17.09	7960	-27.26	20240617	4945	17.09	20240126	8200	-29.39	20230712	4945	17.09	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
137	20240709	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	40	2	0.70	66755620	11597	2.59	5750	5820	5750	7470	4030	5750	5756.28	1.79	0	432	6316	6032	5886	5602	5456	5960	5530	88	1720	500	3560	10	1	17600000	1019	5.52	0.68	12	0.07	1049.00	8543.00	8900	20230703	-34.94	4945	20240126	17.09	7960	-27.26	20240617	4945	17.09	20240126	8200	-29.39	20230712	4945	17.09	20240126	1.19	N	009780	500	88 억		314392	N	N	0	N	00	N
138	20240708	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-110	5	-1.88	2624127310	439513	196.03	5860	6170	5740	7610	4110	5860	5971.02	2.05	0	-45535	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1012	5.48	0.67	12	2.50	1049.00	8543.00	8900	20230703	-35.39	4945	20240126	16.28	7960	-27.76	20240617	4945	16.28	20240126	8200	-29.88	20230712	4945	16.28	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
139	20240708	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-70	5	-1.19	2393652330	399516	178.19	5860	6170	5740	7610	4110	5860	5991.39	2.05	0	-43377	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1019	5.52	0.68	12	2.27	1049.00	8543.00	8900	20230703	-34.94	4945	20240126	17.09	7960	-27.26	20240617	4945	17.09	20240126	8200	-29.39	20230712	4945	17.09	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
140	20240708	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-20	5	-0.34	2143348420	356356	158.94	5860	6170	5740	7610	4110	5860	6014.64	2.05	0	-36789	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1028	5.57	0.68	12	2.02	1049.00	8543.00	8900	20230703	-34.38	4945	20240126	18.10	7960	-26.63	20240617	4945	18.10	20240126	8200	-28.78	20230712	4945	18.10	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
141	20240708	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	60	2	1.02	1808146350	299136	133.42	5860	6170	5740	7610	4110	5860	6044.58	2.05	0	-30485	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1042	5.64	0.69	12	1.70	1049.00	8543.00	8900	20230703	-33.48	4945	20240126	19.72	7960	-25.63	20240617	4945	19.72	20240126	8200	-27.80	20230712	4945	19.72	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
142	20240708	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	70	2	1.19	1717578910	283847	126.60	5860	6170	5740	7610	4110	5860	6051.09	2.05	0	-20086	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1044	5.65	0.69	12	1.61	1049.00	8543.00	8900	20230703	-33.37	4945	20240126	19.92	7960	-25.50	20240617	4945	19.92	20240126	8200	-27.68	20230712	4945	19.92	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
143	20240708	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	140	2	2.39	1553769010	256342	114.33	5860	6170	5740	7610	4110	5860	6061.33	2.05	0	-11736	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1056	5.72	0.70	12	1.46	1049.00	8543.00	8900	20230703	-32.58	4945	20240126	21.33	7960	-24.62	20240617	4945	21.33	20240126	8200	-26.83	20230712	4945	21.33	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
144	20240708	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	220	2	3.75	1391534920	229382	102.31	5860	6170	5740	7610	4110	5860	6066.47	2.05	0	-8689	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1070	5.80	0.71	12	1.30	1049.00	8543.00	8900	20230703	-31.69	4945	20240126	22.95	7960	-23.62	20240617	4945	22.95	20240126	8200	-25.85	20230712	4945	22.95	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
145	20240708	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	20	2	0.34	32626740	5581	2.49	5860	5950	5740	7610	4110	5860	5845.98	2.05	0	-780	6073	5966	5853	5746	5633	6020	5800	88	1750	500	3630	10	1	17600000	1035	5.61	0.69	12	0.03	1049.00	8543.00	8900	20230703	-33.93	4945	20240126	18.91	7960	-26.13	20240617	4945	18.91	20240126	8200	-28.29	20230712	4945	18.91	20240126	1.28	N	009780	500	88 억		360495	N	N	0	N	00	N
146	20240705	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	60	2	1.03	1308300670	223533	74.85	5770	5960	5740	7540	4060	5800	5852.90	1.92	0	21511	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1031	5.59	0.69	12	1.27	1049.00	8543.00	8900	20230703	-34.16	4945	20240126	18.50	7960	-26.38	20240617	4945	18.50	20240126	8410	-30.32	20230705	4945	18.50	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
147	20240705	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	40	2	0.69	1140331290	194810	65.23	5770	5960	5740	7540	4060	5800	5853.65	1.92	0	22619	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1028	5.57	0.68	12	1.11	1049.00	8543.00	8900	20230703	-34.38	4945	20240126	18.10	7960	-26.63	20240617	4945	18.10	20240126	8410	-30.56	20230705	4945	18.10	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
148	20240705	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	50	2	0.86	1000491060	170887	57.22	5770	5960	5740	7540	4060	5800	5854.80	1.92	0	19342	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1030	5.58	0.68	12	0.97	1049.00	8543.00	8900	20230703	-34.27	4945	20240126	18.30	7960	-26.51	20240617	4945	18.30	20240126	8410	-30.44	20230705	4945	18.30	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
149	20240705	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	50	2	0.86	851095060	145318	48.66	5770	5960	5740	7540	4060	5800	5856.91	1.92	0	11513	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1030	5.58	0.68	12	0.83	1049.00	8543.00	8900	20230703	-34.27	4945	20240126	18.30	7960	-26.51	20240617	4945	18.30	20240126	8410	-30.44	20230705	4945	18.30	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
150	20240705	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	110	2	1.90	598193490	102378	34.28	5770	5930	5740	7540	4060	5800	5843.13	1.92	0	22902	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1040	5.63	0.69	12	0.58	1049.00	8543.00	8900	20230703	-33.60	4945	20240126	19.51	7960	-25.75	20240617	4945	19.51	20240126	8410	-29.73	20230705	4945	19.51	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
151	20240705	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	70	2	1.21	496276130	85052	28.48	5770	5930	5740	7540	4060	5800	5835.11	1.92	0	21474	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1033	5.60	0.69	12	0.48	1049.00	8543.00	8900	20230703	-34.04	4945	20240126	18.71	7960	-26.26	20240617	4945	18.71	20240126	8410	-30.20	20230705	4945	18.71	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
152	20240705	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	50	2	0.86	368384850	63172	21.15	5770	5930	5740	7540	4060	5800	5831.62	1.92	0	17465	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1030	5.58	0.68	12	0.36	1049.00	8543.00	8900	20230703	-34.27	4945	20240126	18.30	7960	-26.51	20240617	4945	18.30	20240126	8410	-30.44	20230705	4945	18.30	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
153	20240705	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-10	5	-0.17	79828810	13813	4.63	5770	5830	5760	7540	4060	5800	5778.74	1.92	0	6726	6053	5926	5853	5726	5653	5890	5690	88	1740	500	3590	10	1	17600000	1019	5.52	0.68	12	0.08	1049.00	8543.00	8900	20230703	-34.94	4945	20240126	17.09	7960	-27.26	20240617	4945	17.09	20240126	8410	-31.15	20230705	4945	17.09	20240126	1.40	N	009780	500	88 억		338657	N	N	0	N	00	N
154	20240704	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	0	3	0.00	1598324200	271846	38.60	5810	5980	5780	7540	4060	5800	5879.79	1.79	0	22959	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1021	5.53	0.68	12	1.54	1049.00	8543.00	8900	20230703	-34.83	4945	20240126	17.29	7960	-27.14	20240617	4945	17.29	20240126	8410	-31.03	20230705	4945	17.29	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
155	20240704	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	40	2	0.69	1342173800	227902	32.36	5810	5980	5780	7540	4060	5800	5889.26	1.79	0	15159	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1028	5.57	0.68	12	1.29	1049.00	8543.00	8900	20230703	-34.38	4945	20240126	18.10	7960	-26.63	20240617	4945	18.10	20240126	8410	-30.56	20230705	4945	18.10	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
156	20240704	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	80	2	1.38	1242387440	210894	29.94	5810	5980	5780	7540	4060	5800	5891.05	1.79	0	13290	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1035	5.61	0.69	12	1.20	1049.00	8543.00	8900	20230703	-33.93	4945	20240126	18.91	7960	-26.13	20240617	4945	18.91	20240126	8410	-30.08	20230705	4945	18.91	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
157	20240704	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	120	2	2.07	1019407210	173171	24.59	5810	5980	5780	7540	4060	5800	5886.71	1.79	0	7365	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1042	5.64	0.69	12	0.98	1049.00	8543.00	8900	20230703	-33.48	4945	20240126	19.72	7960	-25.63	20240617	4945	19.72	20240126	8410	-29.61	20230705	4945	19.72	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
158	20240704	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	120	2	2.07	933528650	158599	22.52	5810	5980	5780	7540	4060	5800	5886.09	1.79	0	5238	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1042	5.64	0.69	12	0.90	1049.00	8543.00	8900	20230703	-33.48	4945	20240126	19.72	7960	-25.63	20240617	4945	19.72	20240126	8410	-29.61	20230705	4945	19.72	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
159	20240704	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	50	2	0.86	817987230	138968	19.73	5810	5980	5780	7540	4060	5800	5886.16	1.79	0	3124	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1030	5.58	0.68	12	0.79	1049.00	8543.00	8900	20230703	-34.27	4945	20240126	18.30	7960	-26.51	20240617	4945	18.30	20240126	8410	-30.44	20230705	4945	18.30	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
160	20240704	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	130	2	2.24	544204310	92377	13.12	5810	5980	5780	7540	4060	5800	5891.12	1.79	0	7072	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1044	5.65	0.69	12	0.52	1049.00	8543.00	8900	20230703	-33.37	4945	20240126	19.92	7960	-25.50	20240617	4945	19.92	20240126	8410	-29.49	20230705	4945	19.92	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
161	20240704	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	60	2	1.03	53753150	9225	1.31	5810	5880	5800	7540	4060	5800	5826.90	1.79	0	-164	6260	6030	5880	5650	5500	5955	5575	88	1740	500	3590	10	1	17600000	1031	5.59	0.69	12	0.05	1049.00	8543.00	8900	20230703	-34.16	4945	20240126	18.50	7960	-26.38	20240617	4945	18.50	20240126	8410	-30.32	20230705	4945	18.50	20240126	1.39	N	009780	500	88 억		315687	N	N	0	N	00	N
162	20240703	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-220	5	-3.65	4074211540	694194	11.54	6110	6110	5730	7820	4220	6020	5868.71	1.59	0	35283	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1021	5.53	0.68	12	3.94	1049.00	8543.00	8900	20230703	-34.83	4945	20240126	17.29	7960	-27.14	20240617	4945	17.29	20240126	8900	-34.83	20230703	4945	17.29	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
163	20240703	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-180	5	-2.99	3853156550	656178	10.91	6110	6110	5730	7820	4220	6020	5871.26	1.59	0	26296	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1028	5.57	0.68	12	3.73	1049.00	8543.00	8900	20230703	-34.38	4945	20240126	18.10	7960	-26.63	20240617	4945	18.10	20240126	8900	-34.38	20230703	4945	18.10	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
164	20240703	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-220	5	-3.65	3631295560	617970	10.28	6110	6110	5730	7820	4220	6020	5875.28	1.59	0	16609	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1021	5.53	0.68	12	3.51	1049.00	8543.00	8900	20230703	-34.83	4945	20240126	17.29	7960	-27.14	20240617	4945	17.29	20240126	8900	-34.83	20230703	4945	17.29	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
165	20240703	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-220	5	-3.65	3371404700	573439	9.54	6110	6110	5730	7820	4220	6020	5878.33	1.59	0	636	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1021	5.53	0.68	12	3.26	1049.00	8543.00	8900	20230703	-34.83	4945	20240126	17.29	7960	-27.14	20240617	4945	17.29	20240126	8900	-34.83	20230703	4945	17.29	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
166	20240703	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-250	5	-4.15	2946655870	500538	8.32	6110	6110	5730	7820	4220	6020	5885.96	1.59	0	8715	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1016	5.50	0.68	12	2.84	1049.00	8543.00	8900	20230703	-35.17	4945	20240126	16.68	7960	-27.51	20240617	4945	16.68	20240126	8900	-35.17	20230703	4945	16.68	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
167	20240703	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-210	5	-3.49	2583656160	437669	7.28	6110	6110	5730	7820	4220	6020	5902.19	1.59	0	18128	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1023	5.54	0.68	12	2.49	1049.00	8543.00	8900	20230703	-34.72	4945	20240126	17.49	7960	-27.01	20240617	4945	17.49	20240126	8900	-34.72	20230703	4945	17.49	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
168	20240703	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-200	5	-3.32	1919055080	323333	5.38	6110	6110	5780	7820	4220	6020	5934.22	1.59	0	11363	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1024	5.55	0.68	12	1.84	1049.00	8543.00	8900	20230703	-34.61	4945	20240126	17.69	7960	-26.88	20240617	4945	17.69	20240126	8900	-34.61	20230703	4945	17.69	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
169	20240703	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	0	3	0.00	408524210	67647	1.12	6110	6110	5930	7820	4220	6020	6040.20	1.59	0	-3409	8333	7176	6533	5376	4733	6855	5055	88	1800	500	3730	10	1	17600000	1060	5.74	0.70	12	0.38	1049.00	8543.00	8900	20230703	-32.36	4945	20240126	21.74	7960	-24.37	20240617	4945	21.74	20240126	8900	-32.36	20230703	4945	21.74	20240126	1.48	N	009780	500	88 억		279134	N	N	0	N	00	N
170	20240702	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-320	5	-5.05	41561438610	5964918	1762.37	6350	7690	5890	8240	4440	6340	6968.74	1.56	0	3825	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1060	5.74	0.70	12	33.89	1049.00	8543.00	8900	20230703	-32.36	4945	20240126	21.74	7960	-24.37	20240617	4945	21.74	20240126	8900	-32.36	20230703	4945	21.74	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
171	20240702	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-160	5	-2.52	40250518610	5749058	1698.59	6350	7690	5890	8240	4440	6340	7001.24	1.56	0	-17381	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1088	5.89	0.72	12	32.67	1049.00	8543.00	8900	20230703	-30.56	4945	20240126	24.97	7960	-22.36	20240617	4945	24.97	20240126	8900	-30.56	20230703	4945	24.97	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
172	20240702	140238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	1070	2	16.88	11665891810	1711298	505.61	6350	7460	5890	8240	4440	6340	6816.98	1.56	0	-20829	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1304	7.06	0.87	12	9.72	1049.00	8543.00	8900	20230703	-16.74	4945	20240126	49.85	7960	-6.91	20240617	4945	49.85	20240126	8900	-16.74	20230703	4945	49.85	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
173	20240702	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-360	5	-5.68	1705301410	282657	83.51	6350	6350	5890	8240	4440	6340	6033.11	1.56	0	56318	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1052	5.70	0.70	12	1.61	1049.00	8543.00	8900	20230703	-32.81	4945	20240126	20.93	7960	-24.87	20240617	4945	20.93	20240126	8900	-32.81	20230703	4945	20.93	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
174	20240702	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-360	5	-5.68	1499867860	248110	73.31	6350	6350	5890	8240	4440	6340	6045.17	1.56	0	53536	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1052	5.70	0.70	12	1.41	1049.00	8543.00	8900	20230703	-32.81	4945	20240126	20.93	7960	-24.87	20240617	4945	20.93	20240126	8900	-32.81	20230703	4945	20.93	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
175	20240702	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-330	5	-5.21	1414926200	233872	69.10	6350	6350	5890	8240	4440	6340	6050.00	1.56	0	54169	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1058	5.73	0.70	12	1.33	1049.00	8543.00	8900	20230703	-32.47	4945	20240126	21.54	7960	-24.50	20240617	4945	21.54	20240126	8900	-32.47	20230703	4945	21.54	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
176	20240702	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-370	5	-5.84	867753680	141729	41.87	6350	6350	5970	8240	4440	6340	6122.63	1.56	0	36927	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1051	5.69	0.70	12	0.81	1049.00	8543.00	8900	20230703	-32.92	4945	20240126	20.73	7960	-25.00	20240617	4945	20.73	20240126	8900	-32.92	20230703	4945	20.73	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
177	20240702	090238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-110	5	-1.74	33026530	5275	1.56	6350	6350	6150	8240	4440	6340	6260.95	1.56	0	402	6940	6640	6450	6150	5960	6545	6055	88	1900	500	3930	10	1	17600000	1096	5.94	0.73	12	0.03	1049.00	8543.00	8900	20230703	-30.00	4945	20240126	25.99	7960	-21.73	20240617	4945	25.99	20240126	8900	-30.00	20230703	4945	25.99	20240126	1.60	N	009780	500	88 억		274610	N	N	0	N	00	N
178	20240701	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-440	5	-6.49	2144810090	334886	136.10	6630	6750	6260	8810	4750	6780	6404.63	1.45	0	20071	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1116	6.04	0.74	12	1.90	1049.00	8543.00	8900	20230703	-28.76	4945	20240126	28.21	7960	-20.35	20240617	4945	28.21	20240126	8900	-28.76	20230703	4945	28.21	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
179	20240701	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-440	5	-6.49	2060536400	321557	130.68	6630	6750	6260	8810	4750	6780	6407.98	1.45	0	21453	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1116	6.04	0.74	12	1.83	1049.00	8543.00	8900	20230703	-28.76	4945	20240126	28.21	7960	-20.35	20240617	4945	28.21	20240126	8900	-28.76	20230703	4945	28.21	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
180	20240701	140237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-520	5	-7.67	1862813770	290242	117.96	6630	6750	6260	8810	4750	6780	6418.12	1.45	0	20853	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1102	5.97	0.73	12	1.65	1049.00	8543.00	8900	20230703	-29.66	4945	20240126	26.59	7960	-21.36	20240617	4945	26.59	20240126	8900	-29.66	20230703	4945	26.59	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
181	20240701	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-480	5	-7.08	1757555870	273516	111.16	6630	6750	6260	8810	4750	6780	6425.77	1.45	0	22877	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1109	6.01	0.74	12	1.55	1049.00	8543.00	8900	20230703	-29.21	4945	20240126	27.40	7960	-20.85	20240617	4945	27.40	20240126	8900	-29.21	20230703	4945	27.40	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
182	20240701	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-440	5	-6.49	1434109440	222137	90.28	6630	6750	6280	8810	4750	6780	6455.94	1.45	0	16016	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1116	6.04	0.74	12	1.26	1049.00	8543.00	8900	20230703	-28.76	4945	20240126	28.21	7960	-20.35	20240617	4945	28.21	20240126	8900	-28.76	20230703	4945	28.21	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
183	20240701	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-350	5	-5.16	1081690970	166609	67.71	6630	6750	6330	8810	4750	6780	6492.36	1.45	0	8276	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1132	6.13	0.75	12	0.95	1049.00	8543.00	8900	20230703	-27.75	4945	20240126	30.03	7960	-19.22	20240617	4945	30.03	20240126	8900	-27.75	20230703	4945	30.03	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
184	20240701	100237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-280	5	-4.13	800173180	122705	49.87	6630	6750	6400	8810	4750	6780	6521.08	1.45	0	3169	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1144	6.20	0.76	12	0.70	1049.00	8543.00	8900	20230703	-26.97	4945	20240126	31.45	7960	-18.34	20240617	4945	31.45	20240126	8900	-26.97	20230703	4945	31.45	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N
185	20240701	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-80	5	-1.18	45045900	6802	2.76	6630	6700	6570	8810	4750	6780	6622.05	1.45	0	656	7326	7052	6826	6552	6326	6940	6440	88	2030	500	4200	10	1	17600000	1179	6.39	0.78	12	0.04	1049.00	8543.00	8900	20230703	-24.72	4945	20240126	35.49	7960	-15.83	20240617	4945	35.49	20240126	8900	-24.72	20230703	4945	35.49	20240126	1.72	N	009780	500	88 억		254511	N	N	0	N	00	N