KissMeData/239610/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	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12120	10	2	0.08	16856110	1386	38.87	12190	12330	12070	15740	8480	12110	12161.70	0.21	0	-134	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	654	-47.53	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.41	11100	20240806	9.19	18200	-33.41	20240216	11100	9.19	20240806	18200	-33.41	20240216	11100	9.19	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
3	20240830	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12110	0	3	0.00	15474780	1272	35.67	12190	12330	12070	15740	8480	12110	12165.71	0.21	0	-126	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	653	-47.49	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.46	11100	20240806	9.10	18200	-33.46	20240216	11100	9.10	20240806	18200	-33.46	20240216	11100	9.10	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
4	20240830	141023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	70	2	0.58	14360500	1180	33.09	12190	12330	12070	15740	8480	12110	12169.92	0.21	0	-126	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	657	-47.76	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.08	11100	20240806	9.73	18200	-33.08	20240216	11100	9.73	20240806	18200	-33.08	20240216	11100	9.73	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
5	20240830	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	80	2	0.66	13909920	1143	32.05	12190	12330	12070	15740	8480	12110	12169.66	0.21	0	-108	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	657	-47.80	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
6	20240830	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	90	2	0.74	12081420	993	27.85	12190	12330	12070	15740	8480	12110	12166.59	0.21	0	-108	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	658	-47.84	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.97	11100	20240806	9.91	18200	-32.97	20240216	11100	9.91	20240806	18200	-32.97	20240216	11100	9.91	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
7	20240830	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	140	2	1.16	7994580	657	18.42	12190	12330	12110	15740	8480	12110	12168.31	0.21	0	2	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	661	-48.04	0.60	12	0.01	-255.00	20497.00	18200	20240216	-32.69	11100	20240806	10.36	18200	-32.69	20240216	11100	10.36	20240806	18200	-32.69	20240216	11100	10.36	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
8	20240830	101027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	180	2	1.49	2192130	179	5.02	12190	12330	12150	15740	8480	12110	12246.54	0.21	0	12	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	663	-48.20	0.60	12	0.00	-255.00	20497.00	18200	20240216	-32.47	11100	20240806	10.72	18200	-32.47	20240216	11100	10.72	20240806	18200	-32.47	20240216	11100	10.72	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
9	20240830	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12150	40	2	0.33	231480	19	0.53	12190	12200	12150	15740	8480	12110	12183.16	0.21	0	0	12716	12412	12086	11782	11456	12565	11935	27	3630	500	7750	10	1	5392115	655	-47.65	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.24	11100	20240806	9.46	18200	-33.24	20240216	11100	9.46	20240806	18200	-33.24	20240216	11100	9.46	20240806	0.54	N	239610	500	26 억		11242	N	N	0	N	00	N
10	20240829	161029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12110	170	2	1.42	42798500	3566	200.11	11830	12390	11760	15520	8360	11940	12001.82	0.22	0	-433	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	653	-47.49	0.59	12	0.07	-255.00	20497.00	18200	20240216	-33.46	11100	20240806	9.10	18200	-33.46	20240216	11100	9.10	20240806	18200	-33.46	20240216	11100	9.10	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
11	20240829	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	270	2	2.26	42277770	3523	197.70	11830	12390	11760	15520	8360	11940	12000.50	0.22	0	-432	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	658	-47.88	0.60	12	0.07	-255.00	20497.00	18200	20240216	-32.91	11100	20240806	10.00	18200	-32.91	20240216	11100	10.00	20240806	18200	-32.91	20240216	11100	10.00	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
12	20240829	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	270	2	2.26	42277770	3523	197.70	11830	12390	11760	15520	8360	11940	12000.50	0.22	0	-432	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	658	-47.88	0.60	12	0.07	-255.00	20497.00	18200	20240216	-32.91	11100	20240806	10.00	18200	-32.91	20240216	11100	10.00	20240806	18200	-32.91	20240216	11100	10.00	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
13	20240829	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12260	320	2	2.68	35453970	2960	166.11	11830	12390	11760	15520	8360	11940	11977.69	0.22	0	-320	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	661	-48.08	0.60	12	0.05	-255.00	20497.00	18200	20240216	-32.64	11100	20240806	10.45	18200	-32.64	20240216	11100	10.45	20240806	18200	-32.64	20240216	11100	10.45	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
14	20240829	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	390	2	3.27	32383290	2710	152.08	11830	12390	11760	15520	8360	11940	11949.55	0.22	0	-291	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	665	-48.35	0.60	12	0.05	-255.00	20497.00	18200	20240216	-32.25	11100	20240806	11.08	18200	-32.25	20240216	11100	11.08	20240806	18200	-32.25	20240216	11100	11.08	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
15	20240829	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11880	-60	5	-0.50	3964710	333	18.69	11830	12090	11830	15520	8360	11940	11906.04	0.22	0	16	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	641	-46.59	0.58	12	0.01	-255.00	20497.00	18200	20240216	-34.73	11100	20240806	7.03	18200	-34.73	20240216	11100	7.03	20240806	18200	-34.73	20240216	11100	7.03	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
16	20240829	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11920	-20	5	-0.17	2565390	215	12.07	11830	12090	11830	15520	8360	11940	11932.05	0.22	0	-1	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	643	-46.75	0.58	12	0.00	-255.00	20497.00	18200	20240216	-34.51	11100	20240806	7.39	18200	-34.51	20240216	11100	7.39	20240806	18200	-34.51	20240216	11100	7.39	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
17	20240829	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	60	2	0.50	1057290	89	4.99	11830	12000	11830	15520	8360	11940	11879.66	0.22	0	-9	12226	12082	11966	11822	11706	12025	11765	27	3580	500	7640	10	1	5392115	647	-47.06	0.59	12	0.00	-255.00	20497.00	18200	20240216	-34.07	11100	20240806	8.11	18200	-34.07	20240216	11100	8.11	20240806	18200	-34.07	20240216	11100	8.11	20240806	0.58	N	239610	500	26 억		11675	N	N	0	N	00	N
18	20240828	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11940	80	2	0.67	21299490	1782	44.16	11990	12110	11850	15410	8310	11860	11952.58	0.22	0	-27	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	644	-46.82	0.58	12	0.03	-255.00	20497.00	18200	20240216	-34.40	11100	20240806	7.57	18200	-34.40	20240216	11100	7.57	20240806	18200	-34.40	20240216	11100	7.57	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
19	20240828	151011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11930	70	2	0.59	20286730	1697	42.06	11990	12110	11850	15410	8310	11860	11954.47	0.22	0	-27	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	643	-46.78	0.58	12	0.03	-255.00	20497.00	18200	20240216	-34.45	11100	20240806	7.48	18200	-34.45	20240216	11100	7.48	20240806	18200	-34.45	20240216	11100	7.48	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
20	20240828	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11940	80	2	0.67	16194060	1352	33.51	11990	12110	11860	15410	8310	11860	11977.86	0.22	0	-41	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	644	-46.82	0.58	12	0.03	-255.00	20497.00	18200	20240216	-34.40	11100	20240806	7.57	18200	-34.40	20240216	11100	7.57	20240806	18200	-34.40	20240216	11100	7.57	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
21	20240828	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	90	2	0.76	14207530	1185	29.37	11990	12110	11880	15410	8310	11860	11989.48	0.22	0	-51	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	644	-46.86	0.58	12	0.02	-255.00	20497.00	18200	20240216	-34.34	11100	20240806	7.66	18200	-34.34	20240216	11100	7.66	20240806	18200	-34.34	20240216	11100	7.66	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
22	20240828	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12030	170	2	1.43	6038610	503	12.47	11990	12110	11950	15410	8310	11860	12005.19	0.22	0	-40	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	649	-47.18	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.90	11100	20240806	8.38	18200	-33.90	20240216	11100	8.38	20240806	18200	-33.90	20240216	11100	8.38	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
23	20240828	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	220	2	1.85	5101280	425	10.53	11990	12110	11950	15410	8310	11860	12003.01	0.22	0	-20	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	651	-47.37	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
24	20240828	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12050	190	2	1.60	4196910	350	8.67	11990	12090	11950	15410	8310	11860	11991.17	0.22	0	-20	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	650	-47.25	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.79	11100	20240806	8.56	18200	-33.79	20240216	11100	8.56	20240806	18200	-33.79	20240216	11100	8.56	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
25	20240828	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12050	190	2	1.60	733910	61	1.51	11990	12090	11990	15410	8310	11860	12031.31	0.22	0	-23	12433	12146	12003	11716	11573	12075	11645	27	3550	500	7590	10	1	5392115	650	-47.25	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.79	11100	20240806	8.56	18200	-33.79	20240216	11100	8.56	20240806	18200	-33.79	20240216	11100	8.56	20240806	0.58	N	239610	500	26 억		11702	N	N	0	N	00	N
26	20240827	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11860	-200	5	-1.66	48406370	4035	191.87	12010	12290	11860	15670	8450	12060	11999.49	0.22	0	-287	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	640	-46.51	0.58	12	0.07	-255.00	20497.00	18200	20240216	-34.84	11100	20240806	6.85	18200	-34.84	20240216	11100	6.85	20240806	18200	-34.84	20240216	11100	6.85	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
27	20240827	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12100	40	2	0.33	37412150	3108	147.79	12010	12290	11990	15670	8450	12060	12037.33	0.22	0	499	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	652	-47.45	0.59	12	0.06	-255.00	20497.00	18200	20240216	-33.52	11100	20240806	9.01	18200	-33.52	20240216	11100	9.01	20240806	18200	-33.52	20240216	11100	9.01	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
28	20240827	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12110	50	2	0.41	36480730	3031	144.13	12010	12290	11990	15670	8450	12060	12035.83	0.22	0	499	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	653	-47.49	0.59	12	0.06	-255.00	20497.00	18200	20240216	-33.46	11100	20240806	9.10	18200	-33.46	20240216	11100	9.10	20240806	18200	-33.46	20240216	11100	9.10	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
29	20240827	131015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12050	-10	5	-0.08	13468250	1119	53.21	12010	12290	12000	15670	8450	12060	12035.86	0.22	0	-248	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	650	-47.25	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.79	11100	20240806	8.56	18200	-33.79	20240216	11100	8.56	20240806	18200	-33.79	20240216	11100	8.56	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
30	20240827	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12020	-40	5	-0.33	11028810	916	43.56	12010	12290	12010	15670	8450	12060	12040.08	0.22	0	-248	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	648	-47.14	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.96	11100	20240806	8.29	18200	-33.96	20240216	11100	8.29	20240806	18200	-33.96	20240216	11100	8.29	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
31	20240827	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12050	-10	5	-0.08	3157400	262	12.46	12010	12290	12010	15670	8450	12060	12050.97	0.22	0	-15	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	650	-47.25	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.79	11100	20240806	8.56	18200	-33.79	20240216	11100	8.56	20240806	18200	-33.79	20240216	11100	8.56	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
32	20240827	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12040	-20	5	-0.17	2868250	238	11.32	12010	12290	12010	15670	8450	12060	12051.29	0.22	0	-15	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	649	-47.22	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.85	11100	20240806	8.47	18200	-33.85	20240216	11100	8.47	20240806	18200	-33.85	20240216	11100	8.47	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
33	20240827	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12050	-10	5	-0.08	1628900	135	6.42	12010	12290	12010	15670	8450	12060	12066.15	0.22	0	-15	12466	12262	12106	11902	11746	12185	11825	27	3610	500	7710	10	1	5392115	650	-47.25	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.79	11100	20240806	8.56	18200	-33.79	20240216	11100	8.56	20240806	18200	-33.79	20240216	11100	8.56	20240806	0.62	N	239610	500	26 억		11989	N	N	0	N	00	N
34	20240826	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	0	3	0.00	25315700	2103	52.51	12180	12310	11950	15670	8450	12060	12037.89	0.24	0	-733	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	650	-47.29	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
35	20240826	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	0	3	0.00	24242360	2014	50.29	12180	12310	11950	15670	8450	12060	12036.92	0.24	0	-731	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	650	-47.29	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
36	20240826	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	0	3	0.00	22675200	1884	47.04	12180	12310	11950	15670	8450	12060	12035.67	0.24	0	-730	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	650	-47.29	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
37	20240826	131008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	0	3	0.00	18768760	1560	38.95	12180	12310	11950	15670	8450	12060	12031.26	0.24	0	-717	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	650	-47.29	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
38	20240826	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	-110	5	-0.91	16058720	1334	33.31	12180	12310	11950	15670	8450	12060	12038.02	0.24	0	-632	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	644	-46.86	0.58	12	0.02	-255.00	20497.00	18200	20240216	-34.34	11100	20240806	7.66	18200	-34.34	20240216	11100	7.66	20240806	18200	-34.34	20240216	11100	7.66	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
39	20240826	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12150	90	2	0.75	4449280	368	9.19	12180	12310	12020	15670	8450	12060	12090.43	0.24	0	-26	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	655	-47.65	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.24	11100	20240806	9.46	18200	-33.24	20240216	11100	9.46	20240806	18200	-33.24	20240216	11100	9.46	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
40	20240826	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12150	90	2	0.75	3579500	296	7.39	12180	12310	12020	15670	8450	12060	12092.91	0.24	0	-22	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	655	-47.65	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.24	11100	20240806	9.46	18200	-33.24	20240216	11100	9.46	20240806	18200	-33.24	20240216	11100	9.46	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
41	20240826	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12120	60	2	0.50	805770	66	1.65	12180	12310	12120	15670	8450	12060	12208.64	0.24	0	-17	12400	12230	12120	11950	11840	12175	11895	27	3610	500	7710	10	1	5392115	654	-47.53	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.41	11100	20240806	9.19	18200	-33.41	20240216	11100	9.19	20240806	18200	-33.41	20240216	11100	9.19	20240806	0.62	N	239610	500	26 억		12701	N	N	0	N	00	N
42	20240823	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	-220	5	-1.79	48446360	4003	50.56	12100	12290	12010	15960	8600	12280	12104.75	0.23	0	541	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	650	-47.29	0.59	12	0.07	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
43	20240823	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12240	-40	5	-0.33	44006580	3635	45.91	12100	12290	12010	15960	8600	12280	12106.35	0.23	0	541	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	660	-48.00	0.60	12	0.07	-255.00	20497.00	18200	20240216	-32.75	11100	20240806	10.27	18200	-32.75	20240216	11100	10.27	20240806	18200	-32.75	20240216	11100	10.27	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
44	20240823	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12100	-180	5	-1.47	31232030	2579	32.57	12100	12290	12010	15960	8600	12280	12110.13	0.23	0	612	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	652	-47.45	0.59	12	0.05	-255.00	20497.00	18200	20240216	-33.52	11100	20240806	9.01	18200	-33.52	20240216	11100	9.01	20240806	18200	-33.52	20240216	11100	9.01	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
45	20240823	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12160	-120	5	-0.98	24077680	1988	25.11	12100	12290	12010	15960	8600	12280	12111.51	0.23	0	417	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	656	-47.69	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.19	11100	20240806	9.55	18200	-33.19	20240216	11100	9.55	20240806	18200	-33.19	20240216	11100	9.55	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
46	20240823	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12160	-120	5	-0.98	17747400	1467	18.53	12100	12290	12010	15960	8600	12280	12097.75	0.23	0	436	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	656	-47.69	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.19	11100	20240806	9.55	18200	-33.19	20240216	11100	9.55	20240806	18200	-33.19	20240216	11100	9.55	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
47	20240823	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	-70	5	-0.57	17431280	1441	18.20	12100	12290	12010	15960	8600	12280	12096.66	0.23	0	461	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	658	-47.88	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.91	11100	20240806	10.00	18200	-32.91	20240216	11100	10.00	20240806	18200	-32.91	20240216	11100	10.00	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
48	20240823	101004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	10	2	0.08	14320200	1184	14.95	12100	12290	12010	15960	8600	12280	12094.76	0.23	0	474	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	663	-48.20	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.47	11100	20240806	10.72	18200	-32.47	20240216	11100	10.72	20240806	18200	-32.47	20240216	11100	10.72	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
49	20240823	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12140	-140	5	-1.14	8036570	667	8.42	12100	12140	12010	15960	8600	12280	12048.83	0.23	0	96	12660	12470	12090	11900	11520	12565	11995	27	3680	500	7850	10	1	5392115	655	-47.61	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.30	11100	20240806	9.37	18200	-33.30	20240216	11100	9.37	20240806	18200	-33.30	20240216	11100	9.37	20240806	0.64	N	239610	500	26 억		12159	N	N	0	N	00	N
50	20240822	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	310	2	2.59	93592280	7860	157.64	12150	12280	11710	15560	8380	11970	11907.32	0.25	0	-1067	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	662	-48.16	0.60	12	0.15	-255.00	20497.00	18200	20240216	-32.53	11100	20240806	10.63	18200	-32.53	20240216	11100	10.63	20240806	18200	-32.53	20240216	11100	10.63	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
51	20240822	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11960	-10	5	-0.08	72093300	6096	122.26	12150	12150	11710	15560	8380	11970	11826.33	0.25	0	-1530	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	645	-46.90	0.58	12	0.11	-255.00	20497.00	18200	20240216	-34.29	11100	20240806	7.75	18200	-34.29	20240216	11100	7.75	20240806	18200	-34.29	20240216	11100	7.75	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
52	20240822	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11720	-250	5	-2.09	42433060	3592	72.04	12150	12150	11720	15560	8380	11970	11813.21	0.25	0	-220	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	632	-45.96	0.57	12	0.07	-255.00	20497.00	18200	20240216	-35.60	11100	20240806	5.59	18200	-35.60	20240216	11100	5.59	20240806	18200	-35.60	20240216	11100	5.59	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
53	20240822	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11720	-250	5	-2.09	40342730	3414	68.47	12150	12150	11720	15560	8380	11970	11816.85	0.25	0	-159	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	632	-45.96	0.57	12	0.06	-255.00	20497.00	18200	20240216	-35.60	11100	20240806	5.59	18200	-35.60	20240216	11100	5.59	20240806	18200	-35.60	20240216	11100	5.59	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
54	20240822	121009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11870	-100	5	-0.84	34254240	2895	58.06	12150	12150	11720	15560	8380	11970	11832.21	0.25	0	-239	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	640	-46.55	0.58	12	0.05	-255.00	20497.00	18200	20240216	-34.78	11100	20240806	6.94	18200	-34.78	20240216	11100	6.94	20240806	18200	-34.78	20240216	11100	6.94	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
55	20240822	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11930	-40	5	-0.33	26752630	2258	45.29	12150	12150	11750	15560	8380	11970	11847.93	0.25	0	-252	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	643	-46.78	0.58	12	0.04	-255.00	20497.00	18200	20240216	-34.45	11100	20240806	7.48	18200	-34.45	20240216	11100	7.48	20240806	18200	-34.45	20240216	11100	7.48	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
56	20240822	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11990	20	2	0.17	25363120	2141	42.94	12150	12150	11750	15560	8380	11970	11846.39	0.25	0	-226	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	647	-47.02	0.58	12	0.04	-255.00	20497.00	18200	20240216	-34.12	11100	20240806	8.02	18200	-34.12	20240216	11100	8.02	20240806	18200	-34.12	20240216	11100	8.02	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
57	20240822	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11990	20	2	0.17	999810	83	1.66	12150	12150	11990	15560	8380	11970	12045.90	0.25	0	33	12476	12222	11986	11732	11496	12105	11615	27	3590	500	7660	10	1	5392115	647	-47.02	0.58	12	0.00	-255.00	20497.00	18200	20240216	-34.12	11100	20240806	8.02	18200	-34.12	20240216	11100	8.02	20240806	18200	-34.12	20240216	11100	8.02	20240806	0.64	N	239610	500	26 억		13226	N	N	0	N	00	N
58	20240821	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11970	10	2	0.08	59154220	4984	215.29	12240	12240	11750	15540	8380	11960	11868.82	0.25	0	-413	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	645	-46.94	0.58	12	0.09	-255.00	20497.00	18200	20240216	-34.23	11100	20240806	7.84	18200	-34.23	20240216	11100	7.84	20240806	18200	-34.23	20240216	11100	7.84	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
59	20240821	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	-10	5	-0.08	54953100	4630	200.00	12240	12240	11750	15540	8380	11960	11868.92	0.25	0	-369	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	644	-46.86	0.58	12	0.09	-255.00	20497.00	18200	20240216	-34.34	11100	20240806	7.66	18200	-34.34	20240216	11100	7.66	20240806	18200	-34.34	20240216	11100	7.66	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
60	20240821	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11930	-30	5	-0.25	53021780	4468	193.00	12240	12240	11750	15540	8380	11960	11867.01	0.25	0	-362	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	643	-46.78	0.58	12	0.08	-255.00	20497.00	18200	20240216	-34.45	11100	20240806	7.48	18200	-34.45	20240216	11100	7.48	20240806	18200	-34.45	20240216	11100	7.48	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
61	20240821	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	-10	5	-0.08	47951530	4042	174.60	12240	12240	11750	15540	8380	11960	11863.32	0.25	0	-299	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	644	-46.86	0.58	12	0.07	-255.00	20497.00	18200	20240216	-34.34	11100	20240806	7.66	18200	-34.34	20240216	11100	7.66	20240806	18200	-34.34	20240216	11100	7.66	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
62	20240821	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11840	-120	5	-1.00	44652840	3765	162.63	12240	12240	11750	15540	8380	11960	11859.98	0.25	0	-262	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	638	-46.43	0.58	12	0.07	-255.00	20497.00	18200	20240216	-34.95	11100	20240806	6.67	18200	-34.95	20240216	11100	6.67	20240806	18200	-34.95	20240216	11100	6.67	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
63	20240821	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11930	-30	5	-0.25	24334710	2044	88.29	12240	12240	11800	15540	8380	11960	11905.44	0.25	0	-261	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	643	-46.78	0.58	12	0.04	-255.00	20497.00	18200	20240216	-34.45	11100	20240806	7.48	18200	-34.45	20240216	11100	7.48	20240806	18200	-34.45	20240216	11100	7.48	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
64	20240821	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11960	0	3	0.00	8963870	749	32.35	12240	12240	11910	15540	8380	11960	11967.78	0.25	0	60	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	645	-46.90	0.58	12	0.01	-255.00	20497.00	18200	20240216	-34.29	11100	20240806	7.75	18200	-34.29	20240216	11100	7.75	20240806	18200	-34.29	20240216	11100	7.75	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
65	20240821	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12170	210	2	1.76	1547890	129	5.57	12240	12240	11990	15540	8380	11960	11999.15	0.25	0	122	12473	12216	12043	11786	11613	12130	11700	27	3580	500	7650	10	1	5392115	656	-47.73	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.13	11100	20240806	9.64	18200	-33.13	20240216	11100	9.64	20240806	18200	-33.13	20240216	11100	9.64	20240806	0.63	N	239610	500	26 억		13639	N	N	0	N	00	N
66	20240820	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11960	-40	5	-0.33	27677750	2315	43.42	12280	12300	11870	15600	8400	12000	11955.83	0.25	0	171	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	645	-46.90	0.58	12	0.04	-255.00	20497.00	18200	20240216	-34.29	11100	20240806	7.75	18200	-34.29	20240216	11100	7.75	20240806	18200	-34.29	20240216	11100	7.75	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
67	20240820	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11990	-10	5	-0.08	24604320	2058	38.60	12280	12300	11870	15600	8400	12000	11955.45	0.25	0	176	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	647	-47.02	0.58	12	0.04	-255.00	20497.00	18200	20240216	-34.12	11100	20240806	8.02	18200	-34.12	20240216	11100	8.02	20240806	18200	-34.12	20240216	11100	8.02	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
68	20240820	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12030	30	2	0.25	23384570	1956	36.68	12280	12300	11870	15600	8400	12000	11955.30	0.25	0	220	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	649	-47.18	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.90	11100	20240806	8.38	18200	-33.90	20240216	11100	8.38	20240806	18200	-33.90	20240216	11100	8.38	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
69	20240820	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12040	40	2	0.33	21972260	1838	34.47	12280	12300	11870	15600	8400	12000	11954.44	0.25	0	207	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	649	-47.22	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.85	11100	20240806	8.47	18200	-33.85	20240216	11100	8.47	20240806	18200	-33.85	20240216	11100	8.47	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
70	20240820	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12040	40	2	0.33	21960220	1837	34.45	12280	12300	11870	15600	8400	12000	11954.39	0.25	0	207	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	649	-47.22	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.85	11100	20240806	8.47	18200	-33.85	20240216	11100	8.47	20240806	18200	-33.85	20240216	11100	8.47	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
71	20240820	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	60	2	0.50	21827680	1826	34.25	12280	12300	11870	15600	8400	12000	11953.82	0.25	0	208	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	650	-47.29	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
72	20240820	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11920	-80	5	-0.67	10981970	915	17.16	12280	12300	11910	15600	8400	12000	12002.15	0.25	0	286	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	643	-46.75	0.58	12	0.02	-255.00	20497.00	18200	20240216	-34.51	11100	20240806	7.39	18200	-34.51	20240216	11100	7.39	20240806	18200	-34.51	20240216	11100	7.39	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
73	20240820	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	250	2	2.08	416920	34	0.64	12280	12300	12190	15600	8400	12000	12262.35	0.25	0	-23	12286	12142	12036	11892	11786	12090	11840	27	3600	500	7680	10	1	5392115	661	-48.04	0.60	12	0.00	-255.00	20497.00	18200	20240216	-32.69	11100	20240806	10.36	18200	-32.69	20240216	11100	10.36	20240806	18200	-32.69	20240216	11100	10.36	20240806	0.63	N	239610	500	26 억		13468	N	N	0	N	00	N
74	20240819	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	170	2	1.44	64382190	5332	82.90	12180	12180	11930	15370	8290	11830	12074.68	0.24	0	689	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	647	-47.06	0.59	12	0.10	-255.00	20497.00	18200	20240216	-34.07	11100	20240806	8.11	18200	-34.07	20240216	11100	8.11	20240806	18200	-34.07	20240216	11100	8.11	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
75	20240819	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	170	2	1.44	56433920	4670	72.61	12180	12180	11930	15370	8290	11830	12084.35	0.24	0	690	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	647	-47.06	0.59	12	0.09	-255.00	20497.00	18200	20240216	-34.07	11100	20240806	8.11	18200	-34.07	20240216	11100	8.11	20240806	18200	-34.07	20240216	11100	8.11	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
76	20240819	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12130	300	2	2.54	39355790	3252	50.56	12180	12180	11930	15370	8290	11830	12102.03	0.24	0	-312	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	654	-47.57	0.59	12	0.06	-255.00	20497.00	18200	20240216	-33.35	11100	20240806	9.28	18200	-33.35	20240216	11100	9.28	20240806	18200	-33.35	20240216	11100	9.28	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
77	20240819	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12100	270	2	2.28	25804050	2128	33.08	12180	12180	11930	15370	8290	11830	12125.96	0.24	0	-357	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	652	-47.45	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.52	11100	20240806	9.01	18200	-33.52	20240216	11100	9.01	20240806	18200	-33.52	20240216	11100	9.01	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
78	20240819	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12170	340	2	2.87	22383450	1846	28.70	12180	12180	11930	15370	8290	11830	12125.38	0.24	0	-382	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	656	-47.73	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.13	11100	20240806	9.64	18200	-33.13	20240216	11100	9.64	20240806	18200	-33.13	20240216	11100	9.64	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
79	20240819	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12150	320	2	2.70	21425690	1767	27.47	12180	12180	11930	15370	8290	11830	12125.46	0.24	0	-380	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	655	-47.65	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.24	11100	20240806	9.46	18200	-33.24	20240216	11100	9.46	20240806	18200	-33.24	20240216	11100	9.46	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
80	20240819	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12140	310	2	2.62	16324880	1347	20.94	12180	12180	11930	15370	8290	11830	12119.44	0.24	0	-185	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	655	-47.61	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.30	11100	20240806	9.37	18200	-33.30	20240216	11100	9.37	20240806	18200	-33.30	20240216	11100	9.37	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
81	20240819	090946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12170	340	2	2.87	1776910	146	2.27	12180	12180	12170	15370	8290	11830	12170.62	0.24	0	-134	12463	12146	11983	11666	11503	12065	11585	27	3540	500	7570	10	1	5392115	656	-47.73	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.13	11100	20240806	9.64	18200	-33.13	20240216	11100	9.64	20240806	18200	-33.13	20240216	11100	9.64	20240806	0.64	N	239610	500	26 억		12779	N	N	0	N	00	N
82	20240816	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11830	-250	5	-2.07	77026090	6429	299.02	12080	12300	11820	15700	8460	12080	11981.04	0.25	0	-753	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	638	-46.39	0.58	12	0.12	-255.00	20497.00	18200	20240216	-35.00	11100	20240806	6.58	18200	-35.00	20240216	11100	6.58	20240806	18200	-35.00	20240216	11100	6.58	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
83	20240816	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	-80	5	-0.66	63125090	5256	244.47	12080	12300	11910	15700	8460	12080	12010.10	0.25	0	-202	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	647	-47.06	0.59	12	0.10	-255.00	20497.00	18200	20240216	-34.07	11100	20240806	8.11	18200	-34.07	20240216	11100	8.11	20240806	18200	-34.07	20240216	11100	8.11	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
84	20240816	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11940	-140	5	-1.16	43581820	3623	168.51	12080	12300	11910	15700	8460	12080	12029.21	0.25	0	-657	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	644	-46.82	0.58	12	0.07	-255.00	20497.00	18200	20240216	-34.40	11100	20240806	7.57	18200	-34.40	20240216	11100	7.57	20240806	18200	-34.40	20240216	11100	7.57	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
85	20240816	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11990	-90	5	-0.75	32103350	2662	123.81	12080	12300	11910	15700	8460	12080	12059.86	0.25	0	-586	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	647	-47.02	0.58	12	0.05	-255.00	20497.00	18200	20240216	-34.12	11100	20240806	8.02	18200	-34.12	20240216	11100	8.02	20240806	18200	-34.12	20240216	11100	8.02	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
86	20240816	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12070	-10	5	-0.08	30195930	2503	116.42	12080	12300	11910	15700	8460	12080	12063.90	0.25	0	-577	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	651	-47.33	0.59	12	0.05	-255.00	20497.00	18200	20240216	-33.68	11100	20240806	8.74	18200	-33.68	20240216	11100	8.74	20240806	18200	-33.68	20240216	11100	8.74	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
87	20240816	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	0	3	0.00	24161930	1999	92.98	12080	12300	11950	15700	8460	12080	12087.01	0.25	0	-574	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	651	-47.37	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
88	20240816	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12100	20	2	0.17	23036800	1906	88.65	12080	12300	11950	15700	8460	12080	12086.46	0.25	0	-562	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	652	-47.45	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.52	11100	20240806	9.01	18200	-33.52	20240216	11100	9.01	20240806	18200	-33.52	20240216	11100	9.01	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
89	20240816	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12140	60	2	0.50	8426800	698	32.47	12080	12140	12030	15700	8460	12080	12072.78	0.25	0	-202	12400	12240	12160	12000	11920	12200	11960	27	3620	500	7730	10	1	5392115	655	-47.61	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.30	11100	20240806	9.37	18200	-33.30	20240216	11100	9.37	20240806	18200	-33.30	20240216	11100	9.37	20240806	0.64	N	239610	500	26 억		13534	N	N	0	N	00	N
90	20240814	160944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	50	2	0.42	25795060	2122	60.15	12320	12320	12080	15630	8430	12030	12156.01	0.26	0	-402	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	651	-47.37	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
91	20240814	150945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	150	2	1.25	24826910	2042	57.88	12320	12320	12080	15630	8430	12030	12158.13	0.26	0	-446	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	657	-47.76	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.08	11100	20240806	9.73	18200	-33.08	20240216	11100	9.73	20240806	18200	-33.08	20240216	11100	9.73	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
92	20240814	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	190	2	1.58	18023220	1481	41.98	12320	12320	12110	15630	8430	12030	12169.63	0.26	0	-363	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	659	-47.92	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.86	11100	20240806	10.09	18200	-32.86	20240216	11100	10.09	20240806	18200	-32.86	20240216	11100	10.09	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
93	20240814	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	150	2	1.25	11922560	979	27.75	12320	12320	12120	15630	8430	12030	12178.30	0.26	0	-296	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	657	-47.76	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.08	11100	20240806	9.73	18200	-33.08	20240216	11100	9.73	20240806	18200	-33.08	20240216	11100	9.73	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
94	20240814	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	190	2	1.58	11519690	946	26.81	12320	12320	12120	15630	8430	12030	12177.26	0.26	0	-275	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	659	-47.92	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.86	11100	20240806	10.09	18200	-32.86	20240216	11100	10.09	20240806	18200	-32.86	20240216	11100	10.09	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
95	20240814	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12120	90	2	0.75	11032610	906	25.68	12320	12320	12120	15630	8430	12030	12177.27	0.26	0	-252	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	654	-47.53	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.41	11100	20240806	9.19	18200	-33.41	20240216	11100	9.19	20240806	18200	-33.41	20240216	11100	9.19	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
96	20240814	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	250	2	2.08	7791140	639	18.11	12320	12320	12120	15630	8430	12030	12192.71	0.26	0	-241	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	662	-48.16	0.60	12	0.01	-255.00	20497.00	18200	20240216	-32.53	11100	20240806	10.63	18200	-32.53	20240216	11100	10.63	20240806	18200	-32.53	20240216	11100	10.63	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
97	20240814	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	260	2	2.16	122980	10	0.28	12320	12320	12280	15630	8430	12030	12298.00	0.26	0	1	12436	12232	12126	11922	11816	12180	11870	27	3600	500	7690	10	1	5392115	663	-48.20	0.60	12	0.00	-255.00	20497.00	18200	20240216	-32.47	11100	20240806	10.72	18200	-32.47	20240216	11100	10.72	20240806	18200	-32.47	20240216	11100	10.72	20240806	0.64	N	239610	500	26 억		13938	N	N	0	N	00	N
98	20240813	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12030	-140	5	-1.15	42601890	3523	101.97	12230	12330	12020	15820	8520	12170	12092.50	0.27	0	-841	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	649	-47.18	0.59	12	0.07	-255.00	20497.00	18200	20240216	-33.90	11100	20240806	8.38	18200	-33.90	20240216	11100	8.38	20240806	18200	-33.90	20240216	11100	8.38	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
99	20240813	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12090	-80	5	-0.66	39152150	3237	93.69	12230	12330	12020	15820	8520	12170	12095.20	0.27	0	-870	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	652	-47.41	0.59	12	0.06	-255.00	20497.00	18200	20240216	-33.57	11100	20240806	8.92	18200	-33.57	20240216	11100	8.92	20240806	18200	-33.57	20240216	11100	8.92	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
100	20240813	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12070	-100	5	-0.82	31309880	2586	74.85	12230	12330	12040	15820	8520	12170	12107.46	0.27	0	-820	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	651	-47.33	0.59	12	0.05	-255.00	20497.00	18200	20240216	-33.68	11100	20240806	8.74	18200	-33.68	20240216	11100	8.74	20240806	18200	-33.68	20240216	11100	8.74	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
101	20240813	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	-90	5	-0.74	27748880	2291	66.31	12230	12330	12040	15820	8520	12170	12112.13	0.27	0	-849	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	651	-47.37	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
102	20240813	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	-110	5	-0.90	24606280	2031	58.78	12230	12330	12040	15820	8520	12170	12115.35	0.27	0	-649	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	650	-47.29	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
103	20240813	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12050	-120	5	-0.99	19156370	1579	45.70	12230	12330	12050	15820	8520	12170	12131.96	0.27	0	-744	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	650	-47.25	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.79	11100	20240806	8.56	18200	-33.79	20240216	11100	8.56	20240806	18200	-33.79	20240216	11100	8.56	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
104	20240813	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12240	70	2	0.58	11128950	915	26.48	12230	12330	12110	15820	8520	12170	12162.79	0.27	0	-271	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	660	-48.00	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.75	11100	20240806	10.27	18200	-32.75	20240216	11100	10.27	20240806	18200	-32.75	20240216	11100	10.27	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
105	20240813	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	80	2	0.66	890020	73	2.11	12230	12250	12170	15820	8520	12170	12192.05	0.27	0	1	12503	12336	12183	12016	11863	12260	11940	27	3650	500	7780	10	1	5392115	661	-48.04	0.60	12	0.00	-255.00	20497.00	18200	20240216	-32.69	11100	20240806	10.36	18200	-32.69	20240216	11100	10.36	20240806	18200	-32.69	20240216	11100	10.36	20240806	0.65	N	239610	500	26 억		14781	N	N	0	N	00	N
106	20240812	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12170	90	2	0.75	42190710	3455	71.55	12290	12350	12030	15700	8460	12080	12211.54	0.25	0	1286	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	656	-47.73	0.59	12	0.06	-255.00	20497.00	18200	20240216	-33.13	11100	20240806	9.64	18200	-33.13	20240216	11100	9.64	20240806	18200	-33.13	20240216	11100	9.64	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
107	20240812	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12230	150	2	1.24	33849590	2770	57.36	12290	12350	12030	15700	8460	12080	12220.07	0.25	0	1119	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	659	-47.96	0.60	12	0.05	-255.00	20497.00	18200	20240216	-32.80	11100	20240806	10.18	18200	-32.80	20240216	11100	10.18	20240806	18200	-32.80	20240216	11100	10.18	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
108	20240812	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	210	2	1.74	27858140	2280	47.21	12290	12350	12030	15700	8460	12080	12218.48	0.25	0	884	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	663	-48.20	0.60	12	0.04	-255.00	20497.00	18200	20240216	-32.47	11100	20240806	10.72	18200	-32.47	20240216	11100	10.72	20240806	18200	-32.47	20240216	11100	10.72	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
109	20240812	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	210	2	1.74	22577020	1849	38.29	12290	12350	12030	15700	8460	12080	12210.39	0.25	0	835	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	663	-48.20	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.47	11100	20240806	10.72	18200	-32.47	20240216	11100	10.72	20240806	18200	-32.47	20240216	11100	10.72	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
110	20240812	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12260	180	2	1.49	22490950	1842	38.14	12290	12350	12030	15700	8460	12080	12210.07	0.25	0	838	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	661	-48.08	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.64	11100	20240806	10.45	18200	-32.64	20240216	11100	10.45	20240806	18200	-32.64	20240216	11100	10.45	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
111	20240812	110922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12260	180	2	1.49	19773190	1620	33.55	12290	12350	12030	15700	8460	12080	12205.67	0.25	0	718	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	661	-48.08	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.64	11100	20240806	10.45	18200	-32.64	20240216	11100	10.45	20240806	18200	-32.64	20240216	11100	10.45	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
112	20240812	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	200	2	1.66	17752190	1455	30.13	12290	12350	12030	15700	8460	12080	12200.82	0.25	0	674	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	662	-48.16	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.53	11100	20240806	10.63	18200	-32.53	20240216	11100	10.63	20240806	18200	-32.53	20240216	11100	10.63	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
113	20240812	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	200	2	1.66	7012550	575	11.91	12290	12350	12030	15700	8460	12080	12195.74	0.25	0	-22	12673	12376	12093	11796	11513	12525	11945	27	3620	500	7730	10	1	5392115	662	-48.16	0.60	12	0.01	-255.00	20497.00	18200	20240216	-32.53	11100	20240806	10.63	18200	-32.53	20240216	11100	10.63	20240806	18200	-32.53	20240216	11100	10.63	20240806	0.64	N	239610	500	26 억		13498	N	N	0	N	00	N
114	20240809	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	330	2	2.81	54025380	4454	50.62	11810	12390	11810	15270	8230	11750	12132.32	0.25	0	30	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	651	-47.37	0.59	12	0.08	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
115	20240809	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	430	2	3.66	47742980	3934	44.71	11810	12390	11810	15270	8230	11750	12135.99	0.25	0	30	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	657	-47.76	0.59	12	0.07	-255.00	20497.00	18200	20240216	-33.08	11100	20240806	9.73	18200	-33.08	20240216	11100	9.73	20240806	18200	-33.08	20240216	11100	9.73	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
116	20240809	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12070	320	2	2.72	28297860	2333	26.51	11810	12390	11810	15270	8230	11750	12129.39	0.25	0	79	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	651	-47.33	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.68	11100	20240806	8.74	18200	-33.68	20240216	11100	8.74	20240806	18200	-33.68	20240216	11100	8.74	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
117	20240809	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	310	2	2.64	28055490	2313	26.29	11810	12390	11810	15270	8230	11750	12129.48	0.25	0	79	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	650	-47.29	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
118	20240809	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	330	2	2.81	24927140	2054	23.34	11810	12390	11810	15270	8230	11750	12135.90	0.25	0	5	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	651	-47.37	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
119	20240809	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	460	2	3.91	21715710	1789	20.33	11810	12390	11810	15270	8230	11750	12138.46	0.25	0	-69	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	658	-47.88	0.60	12	0.03	-255.00	20497.00	18200	20240216	-32.91	11100	20240806	10.00	18200	-32.91	20240216	11100	10.00	20240806	18200	-32.91	20240216	11100	10.00	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
120	20240809	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	450	2	3.83	12260720	1012	11.50	11810	12390	11810	15270	8230	11750	12115.34	0.25	0	-48	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	658	-47.84	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.97	11100	20240806	9.91	18200	-32.97	20240216	11100	9.91	20240806	18200	-32.97	20240216	11100	9.91	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
121	20240809	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12020	270	2	2.30	1717840	144	1.64	11810	12060	11810	15270	8230	11750	11929.44	0.25	0	-4	12136	11942	11836	11642	11536	11890	11590	27	3520	500	7520	10	1	5392115	648	-47.14	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.96	11100	20240806	8.29	18200	-33.96	20240216	11100	8.29	20240806	18200	-33.96	20240216	11100	8.29	20240806	0.64	N	239610	500	26 억		13470	N	N	0	N	00	N
122	20240808	160903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11750	-110	5	-0.93	102278750	8642	54.92	11970	12030	11730	15410	8310	11860	11835.94	0.25	0	-130	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	634	-46.08	0.57	12	0.16	-255.00	20497.00	18200	20240216	-35.44	11100	20240806	5.86	18200	-35.44	20240216	11100	5.86	20240806	18200	-35.44	20240216	11100	5.86	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
123	20240808	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11770	-90	5	-0.76	92338070	7796	49.55	11970	12030	11770	15410	8310	11860	11844.29	0.25	0	-95	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	635	-46.16	0.57	12	0.14	-255.00	20497.00	18200	20240216	-35.33	11100	20240806	6.04	18200	-35.33	20240216	11100	6.04	20240806	18200	-35.33	20240216	11100	6.04	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
124	20240808	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11860	0	3	0.00	84198580	7106	45.16	11970	12030	11770	15410	8310	11860	11848.94	0.25	0	-72	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	640	-46.51	0.58	12	0.13	-255.00	20497.00	18200	20240216	-34.84	11100	20240806	6.85	18200	-34.84	20240216	11100	6.85	20240806	18200	-34.84	20240216	11100	6.85	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
125	20240808	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11840	-20	5	-0.17	83205110	7022	44.63	11970	12030	11770	15410	8310	11860	11849.20	0.25	0	-72	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	638	-46.43	0.58	12	0.13	-255.00	20497.00	18200	20240216	-34.95	11100	20240806	6.67	18200	-34.95	20240216	11100	6.67	20240806	18200	-34.95	20240216	11100	6.67	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
126	20240808	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11900	40	2	0.34	64590680	5443	34.59	11970	12030	11780	15410	8310	11860	11866.74	0.25	0	-21	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	642	-46.67	0.58	12	0.10	-255.00	20497.00	18200	20240216	-34.62	11100	20240806	7.21	18200	-34.62	20240216	11100	7.21	20240806	18200	-34.62	20240216	11100	7.21	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
127	20240808	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11860	0	3	0.00	54072350	4553	28.94	11970	12030	11790	15410	8310	11860	11876.20	0.25	0	32	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	640	-46.51	0.58	12	0.08	-255.00	20497.00	18200	20240216	-34.84	11100	20240806	6.85	18200	-34.84	20240216	11100	6.85	20240806	18200	-34.84	20240216	11100	6.85	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
128	20240808	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11790	-70	5	-0.59	31096430	2609	16.58	11970	12030	11790	15410	8310	11860	11918.91	0.25	0	-178	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	636	-46.24	0.58	12	0.05	-255.00	20497.00	18200	20240216	-35.22	11100	20240806	6.22	18200	-35.22	20240216	11100	6.22	20240806	18200	-35.22	20240216	11100	6.22	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
129	20240808	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11960	100	2	0.84	9637100	808	5.14	11970	12000	11900	15410	8310	11860	11927.10	0.25	0	163	12566	12212	12036	11682	11506	12125	11595	27	3550	500	7590	10	1	5392115	645	-46.90	0.58	12	0.01	-255.00	20497.00	18200	20240216	-34.29	11100	20240806	7.75	18200	-34.29	20240216	11100	7.75	20240806	18200	-34.29	20240216	11100	7.75	20240806	0.61	N	239610	500	26 억		13588	N	N	0	N	00	N
130	20240807	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11860	-280	5	-2.31	189585530	15594	8.50	12080	12390	11860	15780	8500	12140	12157.59	0.19	0	3215	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	640	-46.51	0.58	12	0.29	-255.00	20497.00	18200	20240216	-34.84	11100	20240806	6.85	18200	-34.84	20240216	11100	6.85	20240806	18200	-34.84	20240216	11100	6.85	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
131	20240807	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12130	-10	5	-0.08	170661680	14011	7.64	12080	12390	12060	15780	8500	12140	12180.55	0.19	0	3148	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	654	-47.57	0.59	12	0.26	-255.00	20497.00	18200	20240216	-33.35	11100	20240806	9.28	18200	-33.35	20240216	11100	9.28	20240806	18200	-33.35	20240216	11100	9.28	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
132	20240807	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12150	10	2	0.08	149102460	12228	6.66	12080	12390	12060	15780	8500	12140	12193.53	0.19	0	2940	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	655	-47.65	0.59	12	0.23	-255.00	20497.00	18200	20240216	-33.24	11100	20240806	9.46	18200	-33.24	20240216	11100	9.46	20240806	18200	-33.24	20240216	11100	9.46	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
133	20240807	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	50	2	0.41	133077200	10907	5.94	12080	12390	12060	15780	8500	12140	12201.08	0.19	0	2939	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	657	-47.80	0.59	12	0.20	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
134	20240807	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	60	2	0.49	126433720	10362	5.65	12080	12390	12060	15780	8500	12140	12201.67	0.19	0	2707	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	658	-47.84	0.60	12	0.19	-255.00	20497.00	18200	20240216	-32.97	11100	20240806	9.91	18200	-32.97	20240216	11100	9.91	20240806	18200	-32.97	20240216	11100	9.91	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
135	20240807	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12140	0	3	0.00	113876880	9332	5.09	12080	12390	12060	15780	8500	12140	12202.84	0.19	0	2773	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	655	-47.61	0.59	12	0.17	-255.00	20497.00	18200	20240216	-33.30	11100	20240806	9.37	18200	-33.30	20240216	11100	9.37	20240806	18200	-33.30	20240216	11100	9.37	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
136	20240807	100900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12370	230	2	1.89	77127420	6324	3.45	12080	12390	12060	15780	8500	12140	12195.99	0.19	0	2386	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	667	-48.51	0.60	12	0.12	-255.00	20497.00	18200	20240216	-32.03	11100	20240806	11.44	18200	-32.03	20240216	11100	11.44	20240806	18200	-32.03	20240216	11100	11.44	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
137	20240807	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12130	-10	5	-0.08	22958560	1891	1.03	12080	12380	12070	15780	8500	12140	12140.96	0.19	0	173	16806	14472	12786	10452	8766	15640	11620	27	3640	500	7760	10	1	5392115	654	-47.57	0.59	12	0.04	-255.00	20497.00	18200	20240216	-33.35	11100	20240806	9.28	18200	-33.35	20240216	11100	9.28	20240806	18200	-33.35	20240216	11100	9.28	20240806	0.59	N	239610	500	26 억		10373	N	N	0	N	00	N
138	20240806	160850	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12140	310	2	2.62	2445154900	181949	1881.00	11100	15120	11100	15370	8290	11830	13439.02	0.23	0	-1862	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	655	-47.61	0.59	12	3.37	-255.00	20497.00	18200	20240216	-33.30	11100	20240806	9.37	18200	-33.30	20240216	11100	9.37	20240806	18200	-33.30	20240216	11100	9.37	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
139	20240806	150902	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12190	360	2	3.04	2372113470	175936	1818.84	11100	15120	11100	15370	8290	11830	13482.82	0.23	0	-2624	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	657	-47.80	0.59	12	3.26	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
140	20240806	140858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13400	1570	2	13.27	1997423370	145763	1506.91	11100	15120	11100	15370	8290	11830	13703.23	0.23	0	-2596	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	723	-52.55	0.65	12	2.70	-255.00	20497.00	18200	20240216	-26.37	11100	20240806	20.72	18200	-26.37	20240216	11100	20.72	20240806	18200	-26.37	20240216	11100	20.72	20240806	0.62	N	239610	500	26 억		12218	Y	N	0	N	00	N
141	20240806	130901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12220	390	2	3.30	58105070	4995	51.64	11100	12440	11100	15370	8290	11830	11632.65	0.23	0	230	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	659	-47.92	0.60	12	0.09	-255.00	20497.00	18200	20240216	-32.86	11100	20240806	10.09	18200	-32.86	20240216	11100	10.09	20240806	18200	-32.86	20240216	11100	10.09	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
142	20240806	120903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12270	440	2	3.72	55885880	4812	49.75	11100	12440	11100	15370	8290	11830	11613.86	0.23	0	250	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	662	-48.12	0.60	12	0.09	-255.00	20497.00	18200	20240216	-32.58	11100	20240806	10.54	18200	-32.58	20240216	11100	10.54	20240806	18200	-32.58	20240216	11100	10.54	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
143	20240806	110851	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12080	250	2	2.11	52679510	4550	47.04	11100	12440	11100	15370	8290	11830	11577.91	0.23	0	235	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	651	-47.37	0.59	12	0.08	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
144	20240806	100851	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12260	430	2	3.63	48114010	4178	43.19	11100	12440	11100	15370	8290	11830	11516.04	0.23	0	207	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	661	-48.08	0.60	12	0.08	-255.00	20497.00	18200	20240216	-32.64	11100	20240806	10.45	18200	-32.64	20240216	11100	10.45	20240806	18200	-32.64	20240216	11100	10.45	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
145	20240806	090858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11860	30	2	0.25	36500210	3217	33.26	11100	12440	11100	15370	8290	11830	11346.04	0.23	0	189	14370	13100	12330	11060	10290	12715	10675	27	3540	500	7570	10	1	5392115	640	-46.51	0.58	12	0.06	-255.00	20497.00	18200	20240216	-34.84	11100	20240806	6.85	18200	-34.84	20240216	11100	6.85	20240806	18200	-34.84	20240216	11100	6.85	20240806	0.62	N	239610	500	26 억		12218	N	N	0	N	00	N
146	20240805	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11830	-1470	5	-11.05	120285740	9672	229.36	13600	13600	11560	17290	9310	13300	12439.64	0.22	0	264	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	638	-46.39	0.58	12	0.18	-255.00	20497.00	18200	20240216	-35.00	11300	20231024	4.69	18200	-35.00	20240216	11560	2.34	20240805	18200	-35.00	20240216	11300	4.69	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
147	20240805	150855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11950	-1350	5	-10.15	109448470	8756	207.64	13600	13600	11560	17290	9310	13300	12499.83	0.22	0	435	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	644	-46.86	0.58	12	0.16	-255.00	20497.00	18200	20240216	-34.34	11300	20231024	5.75	18200	-34.34	20240216	11560	3.37	20240805	18200	-34.34	20240216	11300	5.75	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
148	20240805	140856	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12440	-860	5	-6.47	71438400	5584	132.42	13600	13600	12420	17290	9310	13300	12793.41	0.22	0	1	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	671	-48.78	0.61	12	0.10	-255.00	20497.00	18200	20240216	-31.65	11300	20231024	10.09	18200	-31.65	20240216	12420	0.16	20240805	18200	-31.65	20240216	11300	10.09	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
149	20240805	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12450	-850	5	-6.39	68754630	5369	127.32	13600	13600	12420	17290	9310	13300	12805.85	0.22	0	24	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	671	-48.82	0.61	12	0.10	-255.00	20497.00	18200	20240216	-31.59	11300	20231024	10.18	18200	-31.59	20240216	12420	0.24	20240805	18200	-31.59	20240216	11300	10.18	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
150	20240805	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12800	-500	5	-3.76	57963210	4513	107.02	13600	13600	12420	17290	9310	13300	12843.61	0.22	0	225	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	690	-50.20	0.62	12	0.08	-255.00	20497.00	18200	20240216	-29.67	11300	20231024	13.27	18200	-29.67	20240216	12420	3.06	20240805	18200	-29.67	20240216	11300	13.27	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
151	20240805	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12780	-520	5	-3.91	49565110	3856	91.44	13600	13600	12420	17290	9310	13300	12854.02	0.22	0	210	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	689	-50.12	0.62	12	0.07	-255.00	20497.00	18200	20240216	-29.78	11300	20231024	13.10	18200	-29.78	20240216	12420	2.90	20240805	18200	-29.78	20240216	11300	13.10	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
152	20240805	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12910	-390	5	-2.93	29765690	2300	54.54	13600	13600	12510	17290	9310	13300	12941.60	0.22	0	83	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	696	-50.63	0.63	12	0.04	-255.00	20497.00	18200	20240216	-29.07	11300	20231024	14.25	18200	-29.07	20240216	12510	3.20	20240805	18200	-29.07	20240216	11300	14.25	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
153	20240805	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13580	280	2	2.11	95120	7	0.17	13600	13600	13580	17290	9310	13300	13588.57	0.22	0	2	13893	13596	13443	13146	12993	13520	13070	27	3990	500	8510	10	1	5392115	732	-53.25	0.66	12	0.00	-255.00	20497.00	18200	20240216	-25.38	11300	20231024	20.18	18200	-25.38	20240216	13050	4.06	20240419	18200	-25.38	20240216	11300	20.18	20231024	0.64	N	239610	500	26 억		11956	N	N	0	N	00	N
154	20240802	160834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13300	-470	5	-3.41	56310970	4217	301.21	13420	13740	13290	17900	9640	13770	13353.32	0.22	0	241	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	717	-52.16	0.65	12	0.08	-255.00	20497.00	18200	20240216	-26.92	11300	20231024	17.70	18200	-26.92	20240216	13050	1.92	20240419	18200	-26.92	20240216	11300	17.70	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
155	20240802	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13400	-370	5	-2.69	39870570	2982	213.00	13420	13740	13290	17900	9640	13770	13370.41	0.22	0	408	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	723	-52.55	0.65	12	0.06	-255.00	20497.00	18200	20240216	-26.37	11300	20231024	18.58	18200	-26.37	20240216	13050	2.68	20240419	18200	-26.37	20240216	11300	18.58	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
156	20240802	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13410	-360	5	-2.61	39323500	2941	210.07	13420	13740	13290	17900	9640	13770	13370.79	0.22	0	408	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	723	-52.59	0.65	12	0.05	-255.00	20497.00	18200	20240216	-26.32	11300	20231024	18.67	18200	-26.32	20240216	13050	2.76	20240419	18200	-26.32	20240216	11300	18.67	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
157	20240802	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13410	-360	5	-2.61	39323500	2941	210.07	13420	13740	13290	17900	9640	13770	13370.79	0.22	0	408	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	723	-52.59	0.65	12	0.05	-255.00	20497.00	18200	20240216	-26.32	11300	20231024	18.67	18200	-26.32	20240216	13050	2.76	20240419	18200	-26.32	20240216	11300	18.67	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
158	20240802	120835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13420	-350	5	-2.54	39229770	2934	209.57	13420	13740	13290	17900	9640	13770	13370.75	0.22	0	408	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	724	-52.63	0.65	12	0.05	-255.00	20497.00	18200	20240216	-26.26	11300	20231024	18.76	18200	-26.26	20240216	13050	2.84	20240419	18200	-26.26	20240216	11300	18.76	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
159	20240802	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13300	-470	5	-3.41	37633080	2815	201.07	13420	13740	13290	17900	9640	13770	13368.77	0.22	0	424	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	717	-52.16	0.65	12	0.05	-255.00	20497.00	18200	20240216	-26.92	11300	20231024	17.70	18200	-26.92	20240216	13050	1.92	20240419	18200	-26.92	20240216	11300	17.70	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
160	20240802	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13400	-370	5	-2.69	27345480	2043	145.93	13420	13740	13290	17900	9640	13770	13384.96	0.22	0	338	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	723	-52.55	0.65	12	0.04	-255.00	20497.00	18200	20240216	-26.37	11300	20231024	18.58	18200	-26.37	20240216	13050	2.68	20240419	18200	-26.37	20240216	11300	18.58	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
161	20240802	090837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13590	-180	5	-1.31	1794500	133	9.50	13420	13740	13420	17900	9640	13770	13492.48	0.22	0	-11	13996	13882	13716	13602	13436	13940	13660	27	4130	500	8810	10	1	5392115	733	-53.29	0.66	12	0.00	-255.00	20497.00	18200	20240216	-25.33	11300	20231024	20.27	18200	-25.33	20240216	13050	4.14	20240419	18200	-25.33	20240216	11300	20.27	20231024	0.65	N	239610	500	26 억		11717	N	N	0	N	00	N
162	20240801	160831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	18491690	1348	42.30	13690	13830	13550	17860	9620	13740	13717.87	0.21	0	250	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
163	20240801	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	17611370	1284	40.29	13690	13830	13550	17860	9620	13740	13716.02	0.21	0	262	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
164	20240801	140843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	14529540	1059	33.23	13690	13830	13550	17860	9620	13740	13720.06	0.21	0	60	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
165	20240801	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	14021750	1022	32.07	13690	13830	13550	17860	9620	13740	13719.91	0.21	0	60	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.02	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
166	20240801	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	10609240	774	24.29	13690	13830	13550	17860	9620	13740	13707.03	0.21	0	77	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
167	20240801	110839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	30	2	0.22	8225630	601	18.86	13690	13830	13550	17860	9620	13740	13686.57	0.21	0	79	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	742	-54.00	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.34	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	18200	-24.34	20240216	11300	21.86	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
168	20240801	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13780	40	2	0.29	6067840	443	13.90	13690	13830	13550	17860	9620	13740	13697.16	0.21	0	83	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	743	-54.04	0.67	12	0.01	-255.00	20497.00	18200	20240216	-24.29	11300	20231024	21.95	18200	-24.29	20240216	13050	5.59	20240419	18200	-24.29	20240216	11300	21.95	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N
169	20240801	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	10	2	0.07	1014780	74	2.32	13690	13750	13690	17860	9620	13740	13713.24	0.21	0	-4	13946	13842	13686	13582	13426	13765	13505	27	4120	500	8790	10	1	5392115	741	-53.92	0.67	12	0.00	-255.00	20497.00	18200	20240216	-24.45	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	18200	-24.45	20240216	11300	21.68	20231024	0.65	N	239610	500	26 억		11469	N	N	0	N	00	N