KissMeData/222980/price/prices-20240801.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	20240830	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	0	3	0.00	47461040	11831	74.64	3995	4035	3990	5210	2815	4015	4011.58	0.66	0	576	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	443	-13.04	1.29	12	0.11	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5260	-23.67	20231013	3390	18.44	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
3	20240830	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	15	2	0.37	45904340	11444	72.20	3995	4035	3990	5210	2815	4015	4011.21	0.66	0	576	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	445	-13.08	1.29	12	0.10	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5260	-23.38	20231013	3390	18.88	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
4	20240830	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-15	5	-0.37	27401505	6840	43.15	3995	4035	3990	5210	2815	4015	4006.07	0.66	0	340	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	441	-12.99	1.28	12	0.06	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
5	20240830	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-15	5	-0.37	25337875	6324	39.90	3995	4035	3995	5210	2815	4015	4006.62	0.66	0	238	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	441	-12.99	1.28	12	0.06	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
6	20240830	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-15	5	-0.37	19846225	4950	31.23	3995	4035	3995	5210	2815	4015	4009.34	0.66	0	238	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	441	-12.99	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
7	20240830	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-10	5	-0.25	13954050	3478	21.94	3995	4035	3995	5210	2815	4015	4012.09	0.66	0	276	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	442	-13.00	1.29	12	0.03	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5260	-23.86	20231013	3390	18.14	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
8	20240830	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	10	2	0.25	6662570	1658	10.46	3995	4035	3995	5210	2815	4015	4018.44	0.66	0	78	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	444	-13.07	1.29	12	0.02	-308.00	3115.00	5360	20230825	-24.91	3390	20240805	18.73	5190	-22.45	20240119	3390	18.73	20240805	5260	-23.48	20231013	3390	18.73	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
9	20240830	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	20	2	0.50	3634085	905	5.71	3995	4035	3995	5210	2815	4015	4015.56	0.66	0	12	4111	4062	4016	3967	3921	4087	3992	55	1195	500	2890	5	1	11031483	445	-13.10	1.30	12	0.01	-308.00	3115.00	5360	20230825	-24.72	3390	20240805	19.03	5190	-22.25	20240119	3390	19.03	20240805	5260	-23.29	20231013	3390	19.03	20240805	2.02	N	222980	500	55 억		73157	N	N	0	N	00	N
10	20240829	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-5	5	-0.12	63176260	15830	71.34	3995	4065	3970	5220	2815	4020	3990.92	0.68	0	-1873	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	443	-13.04	1.29	12	0.14	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5260	-23.67	20231013	3390	18.44	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
11	20240829	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-5	5	-0.12	60841295	15248	68.72	3995	4065	3970	5220	2815	4020	3990.12	0.68	0	-1873	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	443	-13.04	1.29	12	0.14	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5260	-23.67	20231013	3390	18.44	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
12	20240829	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3985	-35	5	-0.87	51905475	13013	58.64	3995	4065	3970	5220	2815	4020	3988.74	0.68	0	-1232	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	440	-12.94	1.28	12	0.12	-308.00	3115.00	5360	20230825	-25.65	3390	20240805	17.55	5190	-23.22	20240119	3390	17.55	20240805	5260	-24.24	20231013	3390	17.55	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
13	20240829	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-25	5	-0.62	45732375	11465	51.67	3995	4065	3970	5220	2815	4020	3988.87	0.68	0	-645	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	441	-12.97	1.28	12	0.10	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5260	-24.05	20231013	3390	17.85	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
14	20240829	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	-40	5	-1.00	41186315	10323	46.52	3995	4065	3975	5220	2815	4020	3989.76	0.68	0	-375	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	439	-12.92	1.28	12	0.09	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5260	-24.33	20231013	3390	17.40	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
15	20240829	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3985	-35	5	-0.87	25507455	6383	28.77	3995	4065	3980	5220	2815	4020	3996.15	0.68	0	-219	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	440	-12.94	1.28	12	0.06	-308.00	3115.00	5360	20230825	-25.65	3390	20240805	17.55	5190	-23.22	20240119	3390	17.55	20240805	5260	-24.24	20231013	3390	17.55	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
16	20240829	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-10	5	-0.25	16411210	4103	18.49	3995	4065	3980	5220	2815	4020	3999.81	0.68	0	140	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	442	-13.02	1.29	12	0.04	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5260	-23.76	20231013	3390	18.29	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
17	20240829	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	5	2	0.12	1311885	327	1.47	3995	4035	3995	5220	2815	4020	4011.88	0.68	0	73	4130	4075	4035	3980	3940	4055	3960	55	1200	500	2890	5	1	11031483	444	-13.07	1.29	12	0.00	-308.00	3115.00	5360	20230825	-24.91	3390	20240805	18.73	5190	-22.45	20240119	3390	18.73	20240805	5260	-23.48	20231013	3390	18.73	20240805	2.02	N	222980	500	55 억		75030	N	N	0	N	00	N
18	20240828	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-30	5	-0.74	89432335	22182	237.09	4050	4090	3995	5260	2835	4050	4031.75	0.70	0	-2689	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	443	-13.05	1.29	12	0.20	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5260	-23.57	20231013	3390	18.58	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
19	20240828	150953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	25	2	0.62	88360745	21917	234.26	4050	4090	3995	5260	2835	4050	4031.61	0.70	0	-2566	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	450	-13.23	1.31	12	0.20	-308.00	3115.00	5360	20230825	-23.97	3390	20240805	20.21	5190	-21.48	20240119	3390	20.21	20240805	5260	-22.53	20231013	3390	20.21	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
20	20240828	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-30	5	-0.74	63646510	15811	168.99	4050	4090	4000	5260	2835	4050	4025.46	0.70	0	-1676	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	443	-13.05	1.29	12	0.14	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5260	-23.57	20231013	3390	18.58	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
21	20240828	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-50	5	-1.23	48912915	12129	129.64	4050	4090	4000	5260	2835	4050	4032.72	0.70	0	-1753	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	441	-12.99	1.28	12	0.11	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
22	20240828	120950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-15	5	-0.37	37582310	9304	99.44	4050	4090	4000	5260	2835	4050	4039.37	0.70	0	-1114	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	445	-13.10	1.30	12	0.08	-308.00	3115.00	5360	20230825	-24.72	3390	20240805	19.03	5190	-22.25	20240119	3390	19.03	20240805	5260	-23.29	20231013	3390	19.03	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
23	20240828	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-15	5	-0.37	37110595	9187	98.19	4050	4090	4000	5260	2835	4050	4039.47	0.70	0	-1049	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	445	-13.10	1.30	12	0.08	-308.00	3115.00	5360	20230825	-24.72	3390	20240805	19.03	5190	-22.25	20240119	3390	19.03	20240805	5260	-23.29	20231013	3390	19.03	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
24	20240828	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-30	5	-0.74	16226025	4014	42.90	4050	4060	4000	5260	2835	4050	4042.36	0.70	0	-187	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	443	-13.05	1.29	12	0.04	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5260	-23.57	20231013	3390	18.58	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
25	20240828	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-5	5	-0.12	1607480	397	4.24	4050	4055	4045	5260	2835	4050	4049.07	0.70	0	-255	4140	4095	4035	3990	3930	4065	3960	55	1210	500	2910	5	1	11031483	446	-13.13	1.30	12	0.00	-308.00	3115.00	5360	20230825	-24.53	3390	20240805	19.32	5190	-22.06	20240119	3390	19.32	20240805	5260	-23.10	20231013	3390	19.32	20240805	2.03	N	222980	500	55 억		77719	N	N	0	N	00	N
26	20240827	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-5	5	-0.12	37049425	9239	73.28	4070	4080	3975	5270	2840	4055	4010.11	0.71	0	-133	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	447	-13.15	1.30	12	0.08	-308.00	3115.00	5360	20230825	-24.44	3390	20240805	19.47	5190	-21.97	20240119	3390	19.47	20240805	5260	-23.00	20231013	3390	19.47	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
27	20240827	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-5	5	-0.12	36050035	8991	71.31	4070	4080	3975	5270	2840	4055	4009.57	0.71	0	-97	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	447	-13.15	1.30	12	0.08	-308.00	3115.00	5360	20230825	-24.44	3390	20240805	19.47	5190	-21.97	20240119	3390	19.47	20240805	5260	-23.00	20231013	3390	19.47	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
28	20240827	140955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-25	5	-0.62	23467660	5862	46.49	4070	4080	3975	5270	2840	4055	4003.35	0.71	0	-18	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	445	-13.08	1.29	12	0.05	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5260	-23.38	20231013	3390	18.88	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
29	20240827	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-40	5	-0.99	22092195	5519	43.77	4070	4080	3975	5270	2840	4055	4002.93	0.71	0	-16	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	443	-13.04	1.29	12	0.05	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5260	-23.67	20231013	3390	18.44	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
30	20240827	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-50	5	-1.23	21176145	5290	41.96	4070	4080	3975	5270	2840	4055	4003.05	0.71	0	26	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	442	-13.00	1.29	12	0.05	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5260	-23.86	20231013	3390	18.14	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
31	20240827	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-55	5	-1.36	20296100	5070	40.21	4070	4080	3975	5270	2840	4055	4003.18	0.71	0	26	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	441	-12.99	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
32	20240827	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-60	5	-1.48	15708555	3921	31.10	4070	4080	3975	5270	2840	4055	4006.26	0.71	0	-14	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	441	-12.97	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5260	-24.05	20231013	3390	17.85	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
33	20240827	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	-30	5	-0.74	6024040	1492	11.83	4070	4080	3980	5270	2840	4055	4037.56	0.71	0	240	4101	4077	4031	4007	3961	4090	4020	55	1215	500	2910	5	1	11031483	444	-13.07	1.29	12	0.01	-308.00	3115.00	5360	20230825	-24.91	3390	20240805	18.73	5190	-22.45	20240119	3390	18.73	20240805	5260	-23.48	20231013	3390	18.73	20240805	2.03	N	222980	500	55 억		77852	N	N	0	N	00	N
34	20240826	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	15	2	0.37	50029625	12448	113.36	4040	4055	3985	5250	2830	4040	4019.09	0.72	0	-1298	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	447	-13.17	1.30	12	0.11	-308.00	3115.00	5360	20230825	-24.35	3390	20240805	19.62	5190	-21.87	20240119	3390	19.62	20240805	5260	-22.91	20231013	3390	19.62	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
35	20240826	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	15	2	0.37	45051730	11217	102.15	4040	4055	3985	5250	2830	4040	4016.38	0.72	0	-1286	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	447	-13.17	1.30	12	0.10	-308.00	3115.00	5360	20230825	-24.35	3390	20240805	19.62	5190	-21.87	20240119	3390	19.62	20240805	5260	-22.91	20231013	3390	19.62	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
36	20240826	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-50	5	-1.24	22389715	5600	51.00	4040	4040	3985	5250	2830	4040	3998.16	0.72	0	-783	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	440	-12.95	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5260	-24.14	20231013	3390	17.70	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
37	20240826	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-50	5	-1.24	18892275	4724	43.02	4040	4040	3990	5250	2830	4040	3999.21	0.72	0	-269	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	440	-12.95	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5260	-24.14	20231013	3390	17.70	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
38	20240826	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-40	5	-0.99	17618665	4405	40.11	4040	4040	3990	5250	2830	4040	3999.70	0.72	0	-218	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	441	-12.99	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5260	-23.95	20231013	3390	17.99	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
39	20240826	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-35	5	-0.87	14965720	3742	34.08	4040	4040	3995	5250	2830	4040	3999.39	0.72	0	78	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	442	-13.00	1.29	12	0.03	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5260	-23.86	20231013	3390	18.14	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
40	20240826	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-20	5	-0.50	7816625	1953	17.79	4040	4040	3995	5250	2830	4040	4002.37	0.72	0	-85	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	443	-13.05	1.29	12	0.02	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5260	-23.57	20231013	3390	18.58	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
41	20240826	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-5	5	-0.12	193720	48	0.44	4040	4040	4030	5250	2830	4040	4035.83	0.72	0	-38	4173	4106	4033	3966	3893	4140	4000	55	1210	500	2900	5	1	11031483	445	-13.10	1.30	12	0.00	-308.00	3115.00	5360	20230825	-24.72	3390	20240805	19.03	5190	-22.25	20240119	3390	19.03	20240805	5260	-23.29	20231013	3390	19.03	20240805	2.03	N	222980	500	55 억		79147	N	N	0	N	00	N
42	20240823	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	30	2	0.75	44132940	10952	112.76	3960	4100	3960	5210	2810	4010	4029.67	0.72	0	-670	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	446	-13.12	1.30	12	0.10	-308.00	3115.00	5360	20230825	-24.63	3390	20240805	19.17	5190	-22.16	20240119	3390	19.17	20240805	5360	-24.63	20230825	3390	19.17	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
43	20240823	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	25	2	0.62	38525300	9561	98.44	3960	4100	3960	5210	2810	4010	4029.42	0.72	0	-584	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	445	-13.10	1.30	12	0.09	-308.00	3115.00	5360	20230825	-24.72	3390	20240805	19.03	5190	-22.25	20240119	3390	19.03	20240805	5360	-24.72	20230825	3390	19.03	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
44	20240823	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-15	5	-0.37	11198190	2801	28.84	3960	4035	3960	5210	2810	4010	3997.93	0.72	0	-225	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	441	-12.97	1.28	12	0.03	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5360	-25.47	20230825	3390	17.85	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
45	20240823	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-20	5	-0.50	7934870	1985	20.44	3960	4035	3960	5210	2810	4010	3997.42	0.72	0	-232	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	440	-12.95	1.28	12	0.02	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5360	-25.56	20230825	3390	17.70	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
46	20240823	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-10	5	-0.25	6790025	1698	17.48	3960	4035	3960	5210	2810	4010	3998.84	0.72	0	-42	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	441	-12.99	1.28	12	0.02	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5360	-25.37	20230825	3390	17.99	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
47	20240823	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3985	-25	5	-0.62	6390885	1598	16.45	3960	4035	3960	5210	2810	4010	3999.30	0.72	0	-26	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	440	-12.94	1.28	12	0.01	-308.00	3115.00	5360	20230825	-25.65	3390	20240805	17.55	5190	-23.22	20240119	3390	17.55	20240805	5360	-25.65	20230825	3390	17.55	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
48	20240823	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-20	5	-0.50	6016160	1504	15.48	3960	4035	3960	5210	2810	4010	4000.11	0.72	0	-6	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	440	-12.95	1.28	12	0.01	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5360	-25.56	20230825	3390	17.70	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
49	20240823	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3970	-40	5	-1.00	717590	181	1.86	3960	4005	3960	5210	2810	4010	3964.59	0.72	0	-19	4060	4035	4015	3990	3970	4025	3980	55	1200	500	2880	5	1	11031483	438	-12.89	1.27	12	0.00	-308.00	3115.00	5360	20230825	-25.93	3390	20240805	17.11	5190	-23.51	20240119	3390	17.11	20240805	5360	-25.93	20230825	3390	17.11	20240805	2.03	N	222980	500	55 억		79819	N	N	0	N	00	N
50	20240822	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-5	5	-0.12	38685765	9637	133.38	4015	4040	3995	5210	2815	4015	4014.30	0.73	0	512	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	442	-13.02	1.29	12	0.09	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
51	20240822	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	0	3	0.00	36788690	9164	126.84	4015	4040	3995	5210	2815	4015	4014.48	0.73	0	436	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	443	-13.04	1.29	12	0.08	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5360	-25.09	20230825	3390	18.44	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
52	20240822	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-5	5	-0.12	31203595	7772	107.57	4015	4040	3995	5210	2815	4015	4014.87	0.73	0	-153	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	442	-13.02	1.29	12	0.07	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
53	20240822	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	0	3	0.00	30541610	7607	105.29	4015	4040	3995	5210	2815	4015	4014.93	0.73	0	-204	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	443	-13.04	1.29	12	0.07	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5360	-25.09	20230825	3390	18.44	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
54	20240822	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	5	2	0.12	22352575	5563	77.00	4015	4040	3995	5210	2815	4015	4018.08	0.73	0	-115	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	443	-13.05	1.29	12	0.05	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5360	-25.00	20230825	3390	18.58	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
55	20240822	110942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	5	2	0.12	20632515	5135	71.07	4015	4040	3995	5210	2815	4015	4018.02	0.73	0	-55	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	443	-13.05	1.29	12	0.05	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5360	-25.00	20230825	3390	18.58	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
56	20240822	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-5	5	-0.12	17531900	4362	60.37	4015	4040	3995	5210	2815	4015	4019.23	0.73	0	-201	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	442	-13.02	1.29	12	0.04	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
57	20240822	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	15	2	0.37	2154675	536	7.42	4015	4030	4010	5210	2815	4015	4019.92	0.73	0	316	4051	4032	4001	3982	3951	4042	3992	55	1195	500	2890	5	1	11031483	445	-13.08	1.29	12	0.00	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.03	N	222980	500	55 억		80036	N	N	0	N	00	N
58	20240821	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	15	2	0.38	28857710	7225	39.50	4005	4020	3970	5200	2800	4000	3994.00	0.72	0	254	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	443	-13.04	1.29	12	0.07	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5360	-25.09	20230825	3390	18.44	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
59	20240821	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	20	2	0.50	27974410	7005	38.30	4005	4020	3970	5200	2800	4000	3993.49	0.72	0	253	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	443	-13.05	1.29	12	0.06	-308.00	3115.00	5360	20230825	-25.00	3390	20240805	18.58	5190	-22.54	20240119	3390	18.58	20240805	5360	-25.00	20230825	3390	18.58	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
60	20240821	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-10	5	-0.25	22656735	5678	31.04	4005	4005	3970	5200	2800	4000	3990.27	0.72	0	257	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	440	-12.95	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5360	-25.56	20230825	3390	17.70	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
61	20240821	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-10	5	-0.25	22425280	5620	30.73	4005	4005	3970	5200	2800	4000	3990.26	0.72	0	263	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	440	-12.95	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5360	-25.56	20230825	3390	17.70	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
62	20240821	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-5	5	-0.12	20988125	5259	28.75	4005	4005	3970	5200	2800	4000	3990.90	0.72	0	277	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	441	-12.97	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5360	-25.47	20230825	3390	17.85	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
63	20240821	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	0	3	0.00	18390925	4609	25.20	4005	4005	3970	5200	2800	4000	3990.22	0.72	0	251	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	441	-12.99	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5360	-25.37	20230825	3390	17.99	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
64	20240821	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-5	5	-0.12	12647055	3171	17.34	4005	4005	3970	5200	2800	4000	3988.35	0.72	0	255	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	441	-12.97	1.28	12	0.03	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5360	-25.47	20230825	3390	17.85	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
65	20240821	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3970	-30	5	-0.75	8841155	2219	12.13	4005	4005	3970	5200	2800	4000	3984.30	0.72	0	114	4083	4041	3998	3956	3913	4062	3977	55	1200	500	2880	5	1	11031483	438	-12.89	1.27	12	0.02	-308.00	3115.00	5360	20230825	-25.93	3390	20240805	17.11	5190	-23.51	20240119	3390	17.11	20240805	5360	-25.93	20230825	3390	17.11	20240805	2.04	N	222980	500	55 억		79782	N	N	0	N	00	N
66	20240820	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	20	2	0.50	73059860	18288	72.48	3985	4040	3955	5170	2790	3980	3994.96	0.70	0	3175	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	441	-12.99	1.28	12	0.17	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5360	-25.37	20230825	3390	17.99	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
67	20240820	150942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	50	2	1.26	69187870	17323	68.65	3985	4040	3955	5170	2790	3980	3993.99	0.70	0	3155	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	445	-13.08	1.29	12	0.16	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
68	20240820	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	50	2	1.26	67710000	16956	67.20	3985	4040	3955	5170	2790	3980	3993.28	0.70	0	3154	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	445	-13.08	1.29	12	0.15	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
69	20240820	130942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	35	2	0.88	49175205	12350	48.94	3985	4015	3955	5170	2790	3980	3981.80	0.70	0	3008	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	443	-13.04	1.29	12	0.11	-308.00	3115.00	5360	20230825	-25.09	3390	20240805	18.44	5190	-22.64	20240119	3390	18.44	20240805	5360	-25.09	20230825	3390	18.44	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
70	20240820	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	15	2	0.38	34414090	8660	34.32	3985	3995	3955	5170	2790	3980	3973.91	0.70	0	677	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	441	-12.97	1.28	12	0.08	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5360	-25.47	20230825	3390	17.85	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
71	20240820	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	0	3	0.00	32484400	8176	32.40	3985	3995	3955	5170	2790	3980	3973.14	0.70	0	677	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	439	-12.92	1.28	12	0.07	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
72	20240820	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3985	5	2	0.13	20964440	5271	20.89	3985	3995	3960	5170	2790	3980	3977.32	0.70	0	214	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	440	-12.94	1.28	12	0.05	-308.00	3115.00	5360	20230825	-25.65	3390	20240805	17.55	5190	-23.22	20240119	3390	17.55	20240805	5360	-25.65	20230825	3390	17.55	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
73	20240820	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	0	3	0.00	9694905	2443	9.68	3985	3990	3960	5170	2790	3980	3968.44	0.70	0	105	4040	4010	3990	3960	3940	4000	3950	55	1190	500	2860	5	1	11031483	439	-12.92	1.28	12	0.02	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.04	N	222980	500	55 억		76712	N	N	0	N	00	N
74	20240819	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	-50	5	-1.24	100794185	25233	259.87	4000	4020	3970	5230	2825	4030	3994.63	0.67	0	2347	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	439	-12.92	1.28	12	0.23	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
75	20240819	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	-50	5	-1.24	98095930	24555	252.88	4000	4020	3970	5230	2825	4030	3994.95	0.67	0	2428	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	439	-12.92	1.28	12	0.22	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
76	20240819	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-30	5	-0.74	88957775	22257	229.22	4000	4020	3970	5230	2825	4030	3996.84	0.67	0	2365	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	441	-12.99	1.28	12	0.20	-308.00	3115.00	5360	20230825	-25.37	3390	20240805	17.99	5190	-22.93	20240119	3390	17.99	20240805	5360	-25.37	20230825	3390	17.99	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
77	20240819	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-25	5	-0.62	51623095	12895	132.80	4000	4020	3975	5230	2825	4030	4003.34	0.67	0	2395	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	442	-13.00	1.29	12	0.12	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5360	-25.28	20230825	3390	18.14	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
78	20240819	120929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-20	5	-0.50	47454700	11856	122.10	4000	4020	3975	5230	2825	4030	4002.59	0.67	0	2252	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	442	-13.02	1.29	12	0.11	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
79	20240819	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-20	5	-0.50	42038950	10507	108.21	4000	4020	3975	5230	2825	4030	4001.04	0.67	0	2216	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	442	-13.02	1.29	12	0.10	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
80	20240819	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-20	5	-0.50	27701425	6935	71.42	4000	4015	3975	5230	2825	4030	3994.44	0.67	0	1064	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	442	-13.02	1.29	12	0.06	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
81	20240819	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	-40	5	-0.99	4407490	1102	11.35	4000	4000	3990	5230	2825	4030	3999.54	0.67	0	-424	4076	4052	4021	3997	3966	4065	4010	55	1200	500	2900	5	1	11031483	440	-12.95	1.28	12	0.01	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5360	-25.56	20230825	3390	17.70	20240805	2.05	N	222980	500	55 억		73952	N	N	0	N	00	N
82	20240816	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	39057465	9710	33.43	4025	4045	3990	5250	2835	4045	4022.40	0.68	0	-1637	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.09	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
83	20240816	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	38011675	9450	32.54	4025	4045	3990	5250	2835	4045	4022.40	0.68	0	-1636	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.09	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
84	20240816	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-40	5	-0.99	31786785	7902	27.21	4025	4045	3990	5250	2835	4045	4022.63	0.68	0	-1574	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	442	-13.00	1.29	12	0.07	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5360	-25.28	20230825	3390	18.14	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
85	20240816	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-35	5	-0.87	28999235	7205	24.81	4025	4045	3995	5250	2835	4045	4024.88	0.68	0	-1575	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	442	-13.02	1.29	12	0.07	-308.00	3115.00	5360	20230825	-25.19	3390	20240805	18.29	5190	-22.74	20240119	3390	18.29	20240805	5360	-25.19	20230825	3390	18.29	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
86	20240816	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	26968100	6700	23.07	4025	4045	3995	5250	2835	4045	4025.09	0.68	0	-1560	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.06	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
87	20240816	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	26585000	6605	22.74	4025	4045	3995	5250	2835	4045	4024.98	0.68	0	-1537	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.06	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
88	20240816	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-15	5	-0.37	19597255	4873	16.78	4025	4045	3995	5250	2835	4045	4021.60	0.68	0	-1406	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	445	-13.08	1.29	12	0.04	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
89	20240816	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-10	5	-0.25	556190	138	0.48	4025	4045	4025	5250	2835	4045	4030.36	0.68	0	-4	4211	4127	4031	3947	3851	4170	3990	55	1205	500	2910	5	1	11031483	445	-13.10	1.30	12	0.00	-308.00	3115.00	5360	20230825	-24.72	3390	20240805	19.03	5190	-22.25	20240119	3390	19.03	20240805	5360	-24.72	20230825	3390	19.03	20240805	2.05	N	222980	500	55 억		75443	N	N	0	N	00	N
90	20240814	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	85	2	2.15	116598450	29044	175.44	3975	4115	3935	5140	2775	3960	4014.52	0.69	0	-1179	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	446	-13.13	1.30	12	0.26	-308.00	3115.00	5360	20230825	-24.53	3390	20240805	19.32	5190	-22.06	20240119	3390	19.32	20240805	5360	-24.53	20230825	3390	19.32	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
91	20240814	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	90	2	2.27	110940010	27646	166.99	3975	4115	3935	5140	2775	3960	4012.88	0.69	0	-1048	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	447	-13.15	1.30	12	0.25	-308.00	3115.00	5360	20230825	-24.44	3390	20240805	19.47	5190	-21.97	20240119	3390	19.47	20240805	5360	-24.44	20230825	3390	19.47	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
92	20240814	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	105	2	2.65	105485370	26297	158.85	3975	4115	3935	5140	2775	3960	4011.31	0.69	0	-1147	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	448	-13.20	1.30	12	0.24	-308.00	3115.00	5360	20230825	-24.16	3390	20240805	19.91	5190	-21.68	20240119	3390	19.91	20240805	5360	-24.16	20230825	3390	19.91	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
93	20240814	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	20	2	0.51	45558865	11481	69.35	3975	4000	3935	5140	2775	3960	3968.20	0.69	0	-25	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	439	-12.92	1.28	12	0.10	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
94	20240814	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3965	5	2	0.13	29757285	7502	45.32	3975	4000	3935	5140	2775	3960	3966.58	0.69	0	374	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	437	-12.87	1.27	12	0.07	-308.00	3115.00	5360	20230825	-26.03	3390	20240805	16.96	5190	-23.60	20240119	3390	16.96	20240805	5360	-26.03	20230825	3390	16.96	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
95	20240814	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3960	0	3	0.00	27647225	6970	42.10	3975	4000	3935	5140	2775	3960	3966.60	0.69	0	400	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	437	-12.86	1.27	12	0.06	-308.00	3115.00	5360	20230825	-26.12	3390	20240805	16.81	5190	-23.70	20240119	3390	16.81	20240805	5360	-26.12	20230825	3390	16.81	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
96	20240814	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	35	2	0.88	19329495	4867	29.40	3975	4000	3960	5140	2775	3960	3971.54	0.69	0	231	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	441	-12.97	1.28	12	0.04	-308.00	3115.00	5360	20230825	-25.47	3390	20240805	17.85	5190	-23.03	20240119	3390	17.85	20240805	5360	-25.47	20230825	3390	17.85	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
97	20240814	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3990	30	2	0.76	4103590	1031	6.23	3975	3990	3975	5140	2775	3960	3980.20	0.69	0	282	4070	4015	3980	3925	3890	3997	3907	55	1180	500	2850	5	1	11031483	440	-12.95	1.28	12	0.01	-308.00	3115.00	5360	20230825	-25.56	3390	20240805	17.70	5190	-23.12	20240119	3390	17.70	20240805	5360	-25.56	20230825	3390	17.70	20240805	2.05	N	222980	500	55 억		76379	N	N	0	N	00	N
98	20240813	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3960	-20	5	-0.50	66015740	16555	107.98	3990	4035	3945	5170	2790	3980	3987.66	0.71	0	-1879	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	437	-12.86	1.27	12	0.15	-308.00	3115.00	5360	20230825	-26.12	3390	20240805	16.81	5190	-23.70	20240119	3390	16.81	20240805	5360	-26.12	20230825	3390	16.81	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
99	20240813	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	50	2	1.26	61594420	15444	100.74	3990	4035	3945	5170	2790	3980	3988.24	0.71	0	-1902	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	445	-13.08	1.29	12	0.14	-308.00	3115.00	5360	20230825	-24.81	3390	20240805	18.88	5190	-22.35	20240119	3390	18.88	20240805	5360	-24.81	20230825	3390	18.88	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
100	20240813	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-5	5	-0.13	49096380	12327	80.41	3990	4035	3945	5170	2790	3980	3982.83	0.71	0	-1150	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	439	-12.91	1.28	12	0.11	-308.00	3115.00	5360	20230825	-25.84	3390	20240805	17.26	5190	-23.41	20240119	3390	17.26	20240805	5360	-25.84	20230825	3390	17.26	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
101	20240813	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	0	3	0.00	47925985	12032	78.48	3990	4035	3945	5170	2790	3980	3983.21	0.71	0	-1099	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	439	-12.92	1.28	12	0.11	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
102	20240813	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-5	5	-0.13	45265385	11363	74.12	3990	4035	3945	5170	2790	3980	3983.58	0.71	0	-809	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	439	-12.91	1.28	12	0.10	-308.00	3115.00	5360	20230825	-25.84	3390	20240805	17.26	5190	-23.41	20240119	3390	17.26	20240805	5360	-25.84	20230825	3390	17.26	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
103	20240813	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3950	-30	5	-0.75	35104700	8791	57.34	3990	4035	3945	5170	2790	3980	3993.25	0.71	0	-1836	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	436	-12.82	1.27	12	0.08	-308.00	3115.00	5360	20230825	-26.31	3390	20240805	16.52	5190	-23.89	20240119	3390	16.52	20240805	5360	-26.31	20230825	3390	16.52	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
104	20240813	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	-35	5	-0.88	31448930	7865	51.30	3990	4035	3945	5170	2790	3980	3998.59	0.71	0	-1472	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	435	-12.81	1.27	12	0.07	-308.00	3115.00	5360	20230825	-26.40	3390	20240805	16.37	5190	-23.99	20240119	3390	16.37	20240805	5360	-26.40	20230825	3390	16.37	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
105	20240813	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	25	2	0.63	12195455	3039	19.82	3990	4035	3980	5170	2790	3980	4012.98	0.71	0	564	4066	4022	3956	3912	3846	4045	3935	55	1190	500	2860	5	1	11031483	442	-13.00	1.29	12	0.03	-308.00	3115.00	5360	20230825	-25.28	3390	20240805	18.14	5190	-22.83	20240119	3390	18.14	20240805	5360	-25.28	20230825	3390	18.14	20240805	2.07	N	222980	500	55 억		78323	N	N	0	N	00	N
106	20240812	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	45	2	1.14	60460225	15281	112.04	3940	4000	3890	5110	2755	3935	3956.56	0.71	0	107	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	439	-12.92	1.28	12	0.14	-308.00	3115.00	5360	20230825	-25.75	3390	20240805	17.40	5190	-23.31	20240119	3390	17.40	20240805	5360	-25.75	20230825	3390	17.40	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
107	20240812	150907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3970	35	2	0.89	60086155	15187	111.35	3940	4000	3890	5110	2755	3935	3956.42	0.71	0	112	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	438	-12.89	1.27	12	0.14	-308.00	3115.00	5360	20230825	-25.93	3390	20240805	17.11	5190	-23.51	20240119	3390	17.11	20240805	5360	-25.93	20230825	3390	17.11	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
108	20240812	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	40	2	1.02	56665605	14327	105.04	3940	4000	3890	5110	2755	3935	3955.16	0.71	0	270	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	439	-12.91	1.28	12	0.13	-308.00	3115.00	5360	20230825	-25.84	3390	20240805	17.26	5190	-23.41	20240119	3390	17.26	20240805	5360	-25.84	20230825	3390	17.26	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
109	20240812	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3965	30	2	0.76	54615250	13811	101.26	3940	4000	3890	5110	2755	3935	3954.47	0.71	0	301	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	437	-12.87	1.27	12	0.13	-308.00	3115.00	5360	20230825	-26.03	3390	20240805	16.96	5190	-23.60	20240119	3390	16.96	20240805	5360	-26.03	20230825	3390	16.96	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
110	20240812	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3960	25	2	0.64	52571110	13296	97.49	3940	4000	3890	5110	2755	3935	3953.90	0.71	0	604	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	437	-12.86	1.27	12	0.12	-308.00	3115.00	5360	20230825	-26.12	3390	20240805	16.81	5190	-23.70	20240119	3390	16.81	20240805	5360	-26.12	20230825	3390	16.81	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
111	20240812	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3940	5	2	0.13	49472530	12510	91.72	3940	4000	3890	5110	2755	3935	3954.64	0.71	0	426	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	435	-12.79	1.26	12	0.11	-308.00	3115.00	5360	20230825	-26.49	3390	20240805	16.22	5190	-24.08	20240119	3390	16.22	20240805	5360	-26.49	20230825	3390	16.22	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
112	20240812	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3985	50	2	1.27	36051250	9123	66.89	3940	4000	3890	5110	2755	3935	3951.69	0.71	0	611	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	440	-12.94	1.28	12	0.08	-308.00	3115.00	5360	20230825	-25.65	3390	20240805	17.55	5190	-23.22	20240119	3390	17.55	20240805	5360	-25.65	20230825	3390	17.55	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
113	20240812	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3925	-10	5	-0.25	4852450	1236	9.06	3940	3945	3890	5110	2755	3935	3925.93	0.71	0	-324	3978	3956	3928	3906	3878	3967	3917	55	1175	500	2830	5	1	11031483	433	-12.74	1.26	12	0.01	-308.00	3115.00	5360	20230825	-26.77	3390	20240805	15.78	5190	-24.37	20240119	3390	15.78	20240805	5360	-26.77	20230825	3390	15.78	20240805	2.06	N	222980	500	55 억		78216	N	N	0	N	00	N
114	20240809	160853	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3935	20	2	0.51	53295670	13573	46.57	3915	3950	3900	5080	2745	3915	3926.58	0.71	0	-104	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	434	-12.78	1.26	12	0.12	-308.00	3115.00	5360	20230825	-26.59	3390	20240805	16.08	5190	-24.18	20240119	3390	16.08	20240805	5360	-26.59	20230825	3390	16.08	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
115	20240809	150912	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3935	20	2	0.51	49916550	12714	43.62	3915	3950	3900	5080	2745	3915	3926.11	0.71	0	105	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	434	-12.78	1.26	12	0.12	-308.00	3115.00	5360	20230825	-26.59	3390	20240805	16.08	5190	-24.18	20240119	3390	16.08	20240805	5360	-26.59	20230825	3390	16.08	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
116	20240809	140916	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3915	0	3	0.00	39245745	9996	34.30	3915	3950	3900	5080	2745	3915	3926.14	0.71	0	605	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	432	-12.71	1.26	12	0.09	-308.00	3115.00	5360	20230825	-26.96	3390	20240805	15.49	5190	-24.57	20240119	3390	15.49	20240805	5360	-26.96	20230825	3390	15.49	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
117	20240809	130909	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3925	10	2	0.26	36833020	9381	32.19	3915	3950	3900	5080	2745	3915	3926.34	0.71	0	1100	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	433	-12.74	1.26	12	0.09	-308.00	3115.00	5360	20230825	-26.77	3390	20240805	15.78	5190	-24.37	20240119	3390	15.78	20240805	5360	-26.77	20230825	3390	15.78	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
118	20240809	120908	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3910	-5	5	-0.13	35674315	9086	31.18	3915	3950	3900	5080	2745	3915	3926.29	0.71	0	1320	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	431	-12.69	1.26	12	0.08	-308.00	3115.00	5360	20230825	-27.05	3390	20240805	15.34	5190	-24.66	20240119	3390	15.34	20240805	5360	-27.05	20230825	3390	15.34	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
119	20240809	110901	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	30	2	0.77	31246130	7956	27.30	3915	3950	3900	5080	2745	3915	3927.37	0.71	0	1280	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	435	-12.81	1.27	12	0.07	-308.00	3115.00	5360	20230825	-26.40	3390	20240805	16.37	5190	-23.99	20240119	3390	16.37	20240805	5360	-26.40	20230825	3390	16.37	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
120	20240809	100910	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3925	10	2	0.26	29844680	7599	26.07	3915	3950	3900	5080	2745	3915	3927.45	0.71	0	1456	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	433	-12.74	1.26	12	0.07	-308.00	3115.00	5360	20230825	-26.77	3390	20240805	15.78	5190	-24.37	20240119	3390	15.78	20240805	5360	-26.77	20230825	3390	15.78	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
121	20240809	090904	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	30	2	0.77	12496395	3172	10.88	3915	3945	3910	5080	2745	3915	3939.59	0.71	0	1331	4058	3986	3883	3811	3708	4022	3847	55	1165	500	2810	5	1	11031483	435	-12.81	1.27	12	0.03	-308.00	3115.00	5360	20230825	-26.40	3390	20240805	16.37	5190	-23.99	20240119	3390	16.37	20240805	5360	-26.40	20230825	3390	16.37	20240805	2.07	N	222980	500	55 억		78208	N	N	0	N	01	N
122	20240808	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3915	90	2	2.35	112782675	29144	69.05	3825	3955	3780	4970	2680	3825	3869.84	0.71	0	50	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	432	-12.71	1.26	12	0.26	-308.00	3115.00	5360	20230825	-26.96	3390	20240805	15.49	5190	-24.57	20240119	3390	15.49	20240805	5360	-26.96	20230825	3390	15.49	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
123	20240808	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3935	110	2	2.88	107193815	27718	65.67	3825	3955	3780	4970	2680	3825	3867.30	0.71	0	50	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	434	-12.78	1.26	12	0.25	-308.00	3115.00	5360	20230825	-26.59	3390	20240805	16.08	5190	-24.18	20240119	3390	16.08	20240805	5360	-26.59	20230825	3390	16.08	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
124	20240808	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3940	115	2	3.01	93466605	24238	57.43	3825	3950	3780	4970	2680	3825	3856.20	0.71	0	2094	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	435	-12.79	1.26	12	0.22	-308.00	3115.00	5360	20230825	-26.49	3390	20240805	16.22	5190	-24.08	20240119	3390	16.22	20240805	5360	-26.49	20230825	3390	16.22	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
125	20240808	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3915	90	2	2.35	82941755	21566	51.09	3825	3915	3780	4970	2680	3825	3845.95	0.71	0	3060	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	432	-12.71	1.26	12	0.20	-308.00	3115.00	5360	20230825	-26.96	3390	20240805	15.49	5190	-24.57	20240119	3390	15.49	20240805	5360	-26.96	20230825	3390	15.49	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
126	20240808	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3875	50	2	1.31	49964760	13060	30.94	3825	3875	3780	4970	2680	3825	3825.79	0.71	0	-772	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	427	-12.58	1.24	12	0.12	-308.00	3115.00	5360	20230825	-27.71	3390	20240805	14.31	5190	-25.34	20240119	3390	14.31	20240805	5360	-27.71	20230825	3390	14.31	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
127	20240808	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3855	30	2	0.78	40000070	10482	24.83	3825	3865	3780	4970	2680	3825	3816.07	0.71	0	-1681	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	425	-12.52	1.24	12	0.10	-308.00	3115.00	5360	20230825	-28.08	3390	20240805	13.72	5190	-25.72	20240119	3390	13.72	20240805	5360	-28.08	20230825	3390	13.72	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
128	20240808	100856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3790	-35	5	-0.92	31103735	8165	19.34	3825	3865	3780	4970	2680	3825	3809.40	0.71	0	-1607	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	418	-12.31	1.22	12	0.07	-308.00	3115.00	5360	20230825	-29.29	3390	20240805	11.80	5190	-26.97	20240119	3390	11.80	20240805	5360	-29.29	20230825	3390	11.80	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
129	20240808	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3825	0	3	0.00	6506635	1702	4.03	3825	3865	3795	4970	2680	3825	3822.93	0.71	0	2	4071	3947	3726	3602	3381	4010	3665	55	1145	500	2750	5	1	11031483	422	-12.42	1.23	12	0.02	-308.00	3115.00	5360	20230825	-28.64	3390	20240805	12.83	5190	-26.30	20240119	3390	12.83	20240805	5360	-28.64	20230825	3390	12.83	20240805	2.08	N	222980	500	55 억		78132	N	N	0	N	00	N
130	20240807	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3825	285	2	8.05	157517980	42026	134.98	3505	3850	3505	4600	2480	3540	3748.11	0.68	0	4465	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	422	-12.42	1.23	12	0.38	-308.00	3115.00	5360	20230825	-28.64	3390	20240805	12.83	5190	-26.30	20240119	3390	12.83	20240805	5360	-28.64	20230825	3390	12.83	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
131	20240807	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3825	285	2	8.05	155577070	41517	133.34	3505	3850	3505	4600	2480	3540	3747.31	0.68	0	4318	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	422	-12.42	1.23	12	0.38	-308.00	3115.00	5360	20230825	-28.64	3390	20240805	12.83	5190	-26.30	20240119	3390	12.83	20240805	5360	-28.64	20230825	3390	12.83	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
132	20240807	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3835	295	2	8.33	151398630	40422	129.82	3505	3850	3505	4600	2480	3540	3745.45	0.68	0	4434	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	423	-12.45	1.23	12	0.37	-308.00	3115.00	5360	20230825	-28.45	3390	20240805	13.13	5190	-26.11	20240119	3390	13.13	20240805	5360	-28.45	20230825	3390	13.13	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
133	20240807	130850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3840	300	2	8.47	138963695	37157	119.34	3505	3850	3505	4600	2480	3540	3739.91	0.68	0	4808	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	424	-12.47	1.23	12	0.34	-308.00	3115.00	5360	20230825	-28.36	3390	20240805	13.27	5190	-26.01	20240119	3390	13.27	20240805	5360	-28.36	20230825	3390	13.27	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
134	20240807	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3845	305	2	8.62	130116455	34855	111.94	3505	3850	3505	4600	2480	3540	3733.08	0.68	0	4991	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	424	-12.48	1.23	12	0.32	-308.00	3115.00	5360	20230825	-28.26	3390	20240805	13.42	5190	-25.92	20240119	3390	13.42	20240805	5360	-28.26	20230825	3390	13.42	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
135	20240807	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3820	280	2	7.91	122898460	32972	105.90	3505	3850	3505	4600	2480	3540	3727.36	0.68	0	5036	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	421	-12.40	1.23	12	0.30	-308.00	3115.00	5360	20230825	-28.73	3390	20240805	12.68	5190	-26.40	20240119	3390	12.68	20240805	5360	-28.73	20230825	3390	12.68	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
136	20240807	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3825	285	2	8.05	102144415	27555	88.50	3505	3825	3505	4600	2480	3540	3706.93	0.68	0	5597	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	422	-12.42	1.23	12	0.25	-308.00	3115.00	5360	20230825	-28.64	3390	20240805	12.83	5190	-26.30	20240119	3390	12.83	20240805	5360	-28.64	20230825	3390	12.83	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
137	20240807	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3630	90	2	2.54	22241305	6233	20.02	3505	3630	3505	4600	2480	3540	3568.31	0.68	0	2509	3693	3616	3503	3426	3313	3655	3465	55	1060	500	2540	5	1	11031483	400	-11.79	1.17	12	0.06	-308.00	3115.00	5360	20230825	-32.28	3390	20240805	7.08	5190	-30.06	20240119	3390	7.08	20240805	5360	-32.28	20230825	3390	7.08	20240805	2.20	N	222980	500	55 억		74928	N	N	0	N	00	N
138	20240806	160835	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3540	150	2	4.42	108627895	31024	33.15	3390	3580	3390	4405	2375	3390	3506.12	0.61	0	7294	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	391	-11.49	1.14	12	0.28	-308.00	3115.00	5360	20230825	-33.96	3390	20240806	4.42	5190	-31.79	20240119	3390	4.42	20240806	5360	-33.96	20230825	3390	4.42	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
139	20240806	150847	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3520	130	2	3.83	104443645	29841	31.89	3390	3580	3390	4405	2375	3390	3505.66	0.61	0	7291	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	388	-11.43	1.13	12	0.27	-308.00	3115.00	5360	20230825	-34.33	3390	20240806	3.83	5190	-32.18	20240119	3390	3.83	20240806	5360	-34.33	20230825	3390	3.83	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
140	20240806	140843	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3510	120	2	3.54	95718995	27357	29.23	3390	3580	3390	4405	2375	3390	3505.02	0.61	0	5851	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	387	-11.40	1.13	12	0.25	-308.00	3115.00	5360	20230825	-34.51	3390	20240806	3.54	5190	-32.37	20240119	3390	3.54	20240806	5360	-34.51	20230825	3390	3.54	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
141	20240806	130845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3510	120	2	3.54	87342580	24967	26.68	3390	3580	3390	4405	2375	3390	3505.05	0.61	0	4410	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	387	-11.40	1.13	12	0.23	-308.00	3115.00	5360	20230825	-34.51	3390	20240806	3.54	5190	-32.37	20240119	3390	3.54	20240806	5360	-34.51	20230825	3390	3.54	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
142	20240806	120848	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3490	100	2	2.95	81627435	23329	24.93	3390	3580	3390	4405	2375	3390	3506.24	0.61	0	4393	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	385	-11.33	1.12	12	0.21	-308.00	3115.00	5360	20230825	-34.89	3390	20240806	2.95	5190	-32.76	20240119	3390	2.95	20240806	5360	-34.89	20230825	3390	2.95	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
143	20240806	110835	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3485	95	2	2.80	76443165	21841	23.34	3390	3580	3390	4405	2375	3390	3507.86	0.61	0	4393	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	384	-11.31	1.12	12	0.20	-308.00	3115.00	5360	20230825	-34.98	3390	20240806	2.80	5190	-32.85	20240119	3390	2.80	20240806	5360	-34.98	20230825	3390	2.80	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
144	20240806	100836	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3565	175	2	5.16	58293820	16694	17.84	3390	3580	3390	4405	2375	3390	3501.67	0.61	0	4577	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	393	-11.57	1.14	12	0.15	-308.00	3115.00	5360	20230825	-33.49	3390	20240806	5.16	5190	-31.31	20240119	3390	5.16	20240806	5360	-33.49	20230825	3390	5.16	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
145	20240806	090842	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3455	65	2	1.92	23081915	6733	7.19	3390	3510	3390	4405	2375	3390	3438.75	0.61	0	1488	4163	3776	3583	3196	3003	3680	3100	55	1015	500	2440	5	1	11031483	381	-11.22	1.11	12	0.06	-308.00	3115.00	5360	20230825	-35.54	3390	20240806	1.92	5190	-33.43	20240119	3390	1.92	20240806	5360	-35.54	20230825	3390	1.92	20240806	2.23	N	222980	500	55 억		67619	N	N	0	N	00	N
146	20240805	160824	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3390	-625	5	-15.57	340085730	92752	407.29	3970	3970	3390	5210	2815	4015	3668.51	0.65	0	-4677	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	374	-11.01	1.09	12	0.84	-308.00	3115.00	5360	20230825	-36.75	3390	20240805	0.00	5190	-34.68	20240119	3390	0.00	20240805	5360	-36.75	20230825	3390	0.00	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
147	20240805	150840	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3405	-610	5	-15.19	307396615	83120	364.99	3970	3970	3400	5210	2815	4015	3698.23	0.65	0	-5046	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	376	-11.06	1.09	12	0.75	-308.00	3115.00	5360	20230825	-36.47	3400	20240805	0.15	5190	-34.39	20240119	3400	0.15	20240805	5360	-36.47	20230825	3400	0.15	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
148	20240805	140841	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3590	-425	5	-10.59	268459060	71913	315.78	3970	3970	3440	5210	2815	4015	3733.11	0.65	0	-5114	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	396	-11.66	1.15	12	0.65	-308.00	3115.00	5360	20230825	-33.02	3440	20240805	4.36	5190	-30.83	20240119	3440	4.36	20240805	5360	-33.02	20230825	3440	4.36	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
149	20240805	130838	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3595	-420	5	-10.46	240778745	64204	281.93	3970	3970	3440	5210	2815	4015	3750.21	0.65	0	-6051	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	397	-11.67	1.15	12	0.58	-308.00	3115.00	5360	20230825	-32.93	3440	20240805	4.51	5190	-30.73	20240119	3440	4.51	20240805	5360	-32.93	20230825	3440	4.51	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
150	20240805	120834	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3755	-260	5	-6.48	151418210	39629	174.02	3970	3970	3750	5210	2815	4015	3820.89	0.65	0	-7084	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	414	-12.19	1.21	12	0.36	-308.00	3115.00	5360	20230825	-29.94	3750	20240805	0.13	5190	-27.65	20240119	3750	0.13	20240805	5360	-29.94	20230825	3750	0.13	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
151	20240805	110833	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3780	-235	5	-5.85	108528265	28222	123.93	3970	3970	3780	5210	2815	4015	3845.52	0.65	0	-4739	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	417	-12.27	1.21	12	0.26	-308.00	3115.00	5360	20230825	-29.48	3780	20240805	0.00	5190	-27.17	20240119	3780	0.00	20240805	5360	-29.48	20230825	3780	0.00	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
152	20240805	100831	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3840	-175	5	-4.36	69240955	17879	78.51	3970	3970	3790	5210	2815	4015	3872.75	0.65	0	-4240	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	424	-12.47	1.23	12	0.16	-308.00	3115.00	5360	20230825	-28.36	3790	20240805	1.32	5190	-26.01	20240119	3790	1.32	20240805	5360	-28.36	20230825	3790	1.32	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
153	20240805	090826	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3900	-115	5	-2.86	18120560	4615	20.27	3970	3970	3900	5210	2815	4015	3926.45	0.65	0	-1066	4085	4050	4025	3990	3965	4037	3977	55	1195	500	2890	5	1	11031483	430	-12.66	1.25	12	0.04	-308.00	3115.00	5360	20230825	-27.24	3900	20240805	0.00	5190	-24.86	20240119	3900	0.00	20240805	5360	-27.24	20230825	3900	0.00	20240805	2.23	N	222980	500	55 억		71876	N	N	0	N	00	N
154	20240802	160819	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4015	-60	5	-1.47	90973070	22658	195.77	4060	4060	4000	5290	2855	4075	4015.05	0.71	0	-6966	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	443	-13.04	1.29	12	0.21	-308.00	3115.00	5360	20230825	-25.09	4000	20240802	0.38	5190	-22.64	20240119	4000	0.38	20240802	5360	-25.09	20230825	4000	0.38	20240802	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
155	20240802	150819	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4030	-45	5	-1.10	84290480	20994	181.39	4060	4060	4000	5290	2855	4075	4014.98	0.71	0	-6888	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	445	-13.08	1.29	12	0.19	-308.00	3115.00	5360	20230825	-24.81	4000	20240802	0.75	5190	-22.35	20240119	4000	0.75	20240802	5360	-24.81	20230825	4000	0.75	20240802	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
156	20240802	140823	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4000	-75	5	-1.84	77388255	19274	166.53	4060	4060	4000	5290	2855	4075	4015.16	0.71	0	-6083	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	441	-12.99	1.28	12	0.17	-308.00	3115.00	5360	20230825	-25.37	4000	20240802	0.00	5190	-22.93	20240119	4000	0.00	20240802	5360	-25.37	20230825	4000	0.00	20240802	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
157	20240802	130819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-45	5	-1.10	57898155	14408	124.49	4060	4060	4005	5290	2855	4075	4018.47	0.71	0	-3610	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	445	-13.08	1.29	12	0.13	-308.00	3115.00	5360	20230825	-24.81	4000	20231031	0.75	5190	-22.35	20240119	4005	0.62	20240802	5360	-24.81	20230825	4000	0.75	20231031	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
158	20240802	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-60	5	-1.47	43424155	10803	93.34	4060	4060	4005	5290	2855	4075	4019.64	0.71	0	-2423	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	443	-13.04	1.29	12	0.10	-308.00	3115.00	5360	20230825	-25.09	4000	20231031	0.38	5190	-22.64	20240119	4005	0.25	20240802	5360	-25.09	20230825	4000	0.38	20231031	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
159	20240802	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-55	5	-1.35	35936985	8938	77.22	4060	4060	4005	5290	2855	4075	4020.70	0.71	0	-1775	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	443	-13.05	1.29	12	0.08	-308.00	3115.00	5360	20230825	-25.00	4000	20231031	0.50	5190	-22.54	20240119	4005	0.37	20240802	5360	-25.00	20230825	4000	0.50	20231031	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
160	20240802	100814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-65	5	-1.60	28350340	7050	60.91	4060	4060	4005	5290	2855	4075	4021.32	0.71	0	-1610	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	442	-13.02	1.29	12	0.06	-308.00	3115.00	5360	20230825	-25.19	4000	20231031	0.25	5190	-22.74	20240119	4005	0.12	20240802	5360	-25.19	20230825	4000	0.25	20231031	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
161	20240802	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	-15	5	-0.37	316620	78	0.67	4060	4060	4050	5290	2855	4075	4059.23	0.71	0	-12	4121	4097	4061	4037	4001	4110	4050	55	1215	500	2930	5	1	11031483	448	-13.18	1.30	12	0.00	-308.00	3115.00	5360	20230825	-24.25	4000	20231031	1.50	5190	-21.77	20240119	4005	1.37	20240731	5360	-24.25	20230825	4000	1.50	20231031	2.25	N	222980	500	55 억		78845	N	N	0	N	00	N
162	20240801	160815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	10	2	0.25	47045090	11574	94.75	4070	4085	4025	5280	2850	4065	4064.72	0.72	0	-108	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	450	-13.23	1.31	12	0.10	-308.00	3115.00	5360	20230825	-23.97	4000	20231031	1.88	5190	-21.48	20240119	4005	1.75	20240731	5360	-23.97	20230825	4000	1.88	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
163	20240801	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	10	2	0.25	43776965	10772	88.19	4070	4085	4025	5280	2850	4065	4063.96	0.72	0	-108	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	450	-13.23	1.31	12	0.10	-308.00	3115.00	5360	20230825	-23.97	4000	20231031	1.88	5190	-21.48	20240119	4005	1.75	20240731	5360	-23.97	20230825	4000	1.88	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
164	20240801	140827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	-5	5	-0.12	39344095	9681	79.26	4070	4085	4025	5280	2850	4065	4064.05	0.72	0	-108	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	448	-13.18	1.30	12	0.09	-308.00	3115.00	5360	20230825	-24.25	4000	20231031	1.50	5190	-21.77	20240119	4005	1.37	20240731	5360	-24.25	20230825	4000	1.50	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
165	20240801	130819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	20	2	0.49	31960365	7871	64.44	4070	4085	4025	5280	2850	4065	4060.52	0.72	0	-1	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	451	-13.26	1.31	12	0.07	-308.00	3115.00	5360	20230825	-23.79	4000	20231031	2.12	5190	-21.29	20240119	4005	2.00	20240731	5360	-23.79	20230825	4000	2.12	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
166	20240801	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	20	2	0.49	30781115	7581	62.06	4070	4085	4025	5280	2850	4065	4060.30	0.72	0	-1	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	451	-13.26	1.31	12	0.07	-308.00	3115.00	5360	20230825	-23.79	4000	20231031	2.12	5190	-21.29	20240119	4005	2.00	20240731	5360	-23.79	20230825	4000	2.12	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
167	20240801	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-15	5	-0.37	12033970	2971	24.32	4070	4070	4025	5280	2850	4065	4050.48	0.72	0	-1	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	447	-13.15	1.30	12	0.03	-308.00	3115.00	5360	20230825	-24.44	4000	20231031	1.25	5190	-21.97	20240119	4005	1.12	20240731	5360	-24.44	20230825	4000	1.25	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
168	20240801	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	0	3	0.00	11074480	2734	22.38	4070	4070	4025	5280	2850	4065	4050.65	0.72	0	-1	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	448	-13.20	1.30	12	0.02	-308.00	3115.00	5360	20230825	-24.16	4000	20231031	1.62	5190	-21.68	20240119	4005	1.50	20240731	5360	-24.16	20230825	4000	1.62	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N
169	20240801	090810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	-5	5	-0.12	2936765	726	5.94	4070	4070	4025	5280	2850	4065	4045.13	0.72	0	-1	4138	4101	4053	4016	3968	4120	4035	55	1215	500	2920	5	1	11031483	448	-13.18	1.30	12	0.01	-308.00	3115.00	5360	20230825	-24.25	4000	20231031	1.50	5190	-21.77	20240119	4005	1.37	20240731	5360	-24.25	20230825	4000	1.50	20231031	2.27	N	222980	500	55 억		78953	N	N	0	N	00	N