KissMeData/353810/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	161156	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3850	30	2	0.79	476999775	124019	61.55	3820	3875	3800	4965	2675	3820	3846.18	1.81	0	-10824	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1316	8.46	2.09	12	0.36	455.00	1841.00	4835	20240611	-20.37	2975	20231024	29.41	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	2975	29.41	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
3	20240830	151211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	20	2	0.52	444116875	115472	57.31	3820	3875	3800	4965	2675	3820	3846.10	1.81	0	-9277	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1313	8.44	2.09	12	0.34	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
4	20240830	141208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	25	2	0.65	377301940	98129	48.70	3820	3875	3800	4965	2675	3820	3844.96	1.81	0	-8065	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1315	8.45	2.09	12	0.29	455.00	1841.00	4835	20240611	-20.48	2975	20231024	29.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	2975	29.24	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
5	20240830	131201	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	25	2	0.65	327724340	85221	42.29	3820	3875	3800	4965	2675	3820	3845.58	1.81	0	-5959	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1315	8.45	2.09	12	0.25	455.00	1841.00	4835	20240611	-20.48	2975	20231024	29.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	2975	29.24	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
6	20240830	121206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	20	2	0.52	298370745	77569	38.50	3820	3875	3800	4965	2675	3820	3846.52	1.81	0	-4037	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1313	8.44	2.09	12	0.23	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
7	20240830	111219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	35	2	0.92	245161845	63710	31.62	3820	3875	3800	4965	2675	3820	3848.09	1.81	0	-1846	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1318	8.47	2.09	12	0.19	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
8	20240830	101212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3850	30	2	0.79	114718825	29949	14.86	3820	3850	3800	4965	2675	3820	3830.47	1.81	0	-100	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1316	8.46	2.09	12	0.09	455.00	1841.00	4835	20240611	-20.37	2975	20231024	29.41	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	2975	29.41	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
9	20240830	091216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-5	5	-0.13	29421980	7733	3.84	3820	3820	3800	4965	2675	3820	3804.73	1.81	0	-764	3916	3867	3776	3727	3636	3892	3752	34	1145	100	2820	5	1	34191720	1304	8.38	2.07	12	0.02	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	2.17	N	353810	100	34 억		618203	N	N	0	N	00	N
10	20240829	161216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	35	2	0.92	753699245	200323	71.76	3730	3825	3685	4920	2650	3785	3762.37	1.87	0	-19522	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1306	8.40	2.07	12	0.59	455.00	1841.00	4835	20240611	-20.99	2975	20231024	28.40	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	2975	28.40	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
11	20240829	151228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	25	2	0.66	717634075	190873	68.37	3730	3825	3685	4920	2650	3785	3759.75	1.87	0	-17338	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1303	8.37	2.07	12	0.56	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
12	20240829	141228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3790	5	2	0.13	663312135	176527	63.23	3730	3825	3685	4920	2650	3785	3757.57	1.87	0	-13020	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1296	8.33	2.06	12	0.52	455.00	1841.00	4835	20240611	-21.61	2975	20231024	27.39	4835	-21.61	20240611	3235	17.16	20240117	4835	-21.61	20240611	2975	27.39	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
13	20240829	131229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3775	-10	5	-0.26	553367870	147469	52.82	3730	3825	3685	4920	2650	3785	3752.44	1.87	0	-9620	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1291	8.30	2.05	12	0.43	455.00	1841.00	4835	20240611	-21.92	2975	20231024	26.89	4835	-21.92	20240611	3235	16.69	20240117	4835	-21.92	20240611	2975	26.89	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
14	20240829	121227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	-5	5	-0.13	530882625	141503	50.69	3730	3825	3685	4920	2650	3785	3751.74	1.87	0	-8725	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1292	8.31	2.05	12	0.41	455.00	1841.00	4835	20240611	-21.82	2975	20231024	27.06	4835	-21.82	20240611	3235	16.85	20240117	4835	-21.82	20240611	2975	27.06	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
15	20240829	111227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	35	2	0.92	454326260	121269	43.44	3730	3820	3685	4920	2650	3785	3746.43	1.87	0	-8795	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1306	8.40	2.07	12	0.35	455.00	1841.00	4835	20240611	-20.99	2975	20231024	28.40	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	2975	28.40	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
16	20240829	101218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	-50	5	-1.32	245861700	66092	23.67	3730	3780	3685	4920	2650	3785	3719.99	1.87	0	-13447	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1277	8.21	2.03	12	0.19	455.00	1841.00	4835	20240611	-22.75	2975	20231024	25.55	4835	-22.75	20240611	3235	15.46	20240117	4835	-22.75	20240611	2975	25.55	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
17	20240829	091227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3735	-50	5	-1.32	70763715	18973	6.80	3730	3780	3715	4920	2650	3785	3729.71	1.87	0	-2187	3898	3841	3803	3746	3708	3822	3727	34	1135	100	2800	5	1	34191720	1277	8.21	2.03	12	0.06	455.00	1841.00	4835	20240611	-22.75	2975	20231024	25.55	4835	-22.75	20240611	3235	15.46	20240117	4835	-22.75	20240611	2975	25.55	20231024	2.16	N	353810	100	34 억		637822	N	N	0	N	00	N
18	20240828	161146	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	55	2	1.47	1064540140	279155	85.18	3790	3860	3765	4845	2615	3730	3813.44	1.88	0	-6501	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1294	8.32	2.06	12	0.82	455.00	1841.00	4835	20240611	-21.72	2975	20231024	27.23	4835	-21.72	20240611	3235	17.00	20240117	4835	-21.72	20240611	2975	27.23	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
19	20240828	151154	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	50	2	1.34	1015834155	266257	81.24	3790	3860	3770	4845	2615	3730	3815.25	1.88	0	591	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1292	8.31	2.05	12	0.78	455.00	1841.00	4835	20240611	-21.82	2975	20231024	27.06	4835	-21.82	20240611	3235	16.85	20240117	4835	-21.82	20240611	2975	27.06	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
20	20240828	141155	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	65	2	1.74	977708625	256170	78.17	3790	3860	3770	4845	2615	3730	3816.65	1.88	0	3558	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1298	8.34	2.06	12	0.75	455.00	1841.00	4835	20240611	-21.51	2975	20231024	27.56	4835	-21.51	20240611	3235	17.31	20240117	4835	-21.51	20240611	2975	27.56	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
21	20240828	131154	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	65	2	1.74	877659420	229699	70.09	3790	3860	3770	4845	2615	3730	3820.92	1.88	0	9485	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1298	8.34	2.06	12	0.67	455.00	1841.00	4835	20240611	-21.51	2975	20231024	27.56	4835	-21.51	20240611	3235	17.31	20240117	4835	-21.51	20240611	2975	27.56	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
22	20240828	121150	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	75	2	2.01	805917205	210789	64.32	3790	3860	3770	4845	2615	3730	3823.34	1.88	0	15503	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1301	8.36	2.07	12	0.62	455.00	1841.00	4835	20240611	-21.30	2975	20231024	27.90	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	2975	27.90	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
23	20240828	111150	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	90	2	2.41	718376015	187826	57.31	3790	3860	3770	4845	2615	3730	3824.70	1.88	0	25153	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1306	8.40	2.07	12	0.55	455.00	1841.00	4835	20240611	-20.99	2975	20231024	28.40	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	2975	28.40	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
24	20240828	101219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	105	2	2.82	492934685	128820	39.31	3790	3860	3770	4845	2615	3730	3826.55	1.88	0	21315	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1311	8.43	2.08	12	0.38	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
25	20240828	091211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	70	2	1.88	102783540	27055	8.26	3790	3815	3770	4845	2615	3730	3799.11	1.88	0	1303	3840	3785	3715	3660	3590	3812	3687	34	1115	100	2760	5	1	34191720	1299	8.35	2.06	12	0.08	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	2.23	N	353810	100	34 억		643960	N	N	0	N	00	N
26	20240827	161143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	140	2	3.90	1213476085	326554	110.23	3675	3770	3645	4665	2515	3590	3716.00	1.85	0	13873	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1275	8.20	2.03	12	0.96	455.00	1841.00	4835	20240611	-22.85	2975	20231024	25.38	4835	-22.85	20240611	3235	15.30	20240117	4835	-22.85	20240611	2975	25.38	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
27	20240827	151152	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3750	160	2	4.46	1172764470	315649	106.55	3675	3770	3645	4665	2515	3590	3715.41	1.85	0	11232	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1282	8.24	2.04	12	0.92	455.00	1841.00	4835	20240611	-22.44	2975	20231024	26.05	4835	-22.44	20240611	3235	15.92	20240117	4835	-22.44	20240611	2975	26.05	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
28	20240827	141157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	135	2	3.76	1092290695	294165	99.30	3675	3770	3645	4665	2515	3590	3713.19	1.85	0	4597	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1274	8.19	2.02	12	0.86	455.00	1841.00	4835	20240611	-22.96	2975	20231024	25.21	4835	-22.96	20240611	3235	15.15	20240117	4835	-22.96	20240611	2975	25.21	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
29	20240827	131159	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	105	2	2.92	1008224305	271471	91.64	3675	3770	3645	4665	2515	3590	3713.93	1.85	0	-844	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1263	8.12	2.01	12	0.79	455.00	1841.00	4835	20240611	-23.58	2975	20231024	24.20	4835	-23.58	20240611	3235	14.22	20240117	4835	-23.58	20240611	2975	24.20	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
30	20240827	121200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	110	2	3.06	970174650	261160	88.16	3675	3770	3645	4665	2515	3590	3714.87	1.85	0	2141	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1265	8.13	2.01	12	0.76	455.00	1841.00	4835	20240611	-23.47	2975	20231024	24.37	4835	-23.47	20240611	3235	14.37	20240117	4835	-23.47	20240611	2975	24.37	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
31	20240827	111157	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	105	2	2.92	927328780	249563	84.24	3675	3770	3645	4665	2515	3590	3715.81	1.85	0	2595	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1263	8.12	2.01	12	0.73	455.00	1841.00	4835	20240611	-23.58	2975	20231024	24.20	4835	-23.58	20240611	3235	14.22	20240117	4835	-23.58	20240611	2975	24.20	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
32	20240827	101154	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3715	125	2	3.48	687073190	185245	62.53	3675	3760	3645	4665	2515	3590	3709.00	1.85	0	16991	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1270	8.16	2.02	12	0.54	455.00	1841.00	4835	20240611	-23.16	2975	20231024	24.87	4835	-23.16	20240611	3235	14.84	20240117	4835	-23.16	20240611	2975	24.87	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
33	20240827	091155	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	130	2	3.62	248002385	67277	22.71	3675	3740	3645	4665	2515	3590	3686.29	1.85	0	8714	3753	3671	3563	3481	3373	3617	3427	34	1075	100	2650	5	1	34191720	1272	8.18	2.02	12	0.20	455.00	1841.00	4835	20240611	-23.06	2975	20231024	25.04	4835	-23.06	20240611	3235	14.99	20240117	4835	-23.06	20240611	2975	25.04	20231024	2.16	N	353810	100	34 억		633291	N	N	0	N	00	N
34	20240826	161137	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-40	5	-1.10	1020653735	287909	88.05	3630	3645	3455	4715	2545	3630	3544.50	1.80	0	18235	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1227	7.89	1.95	12	0.84	455.00	1841.00	4835	20240611	-25.75	2975	20231024	20.67	4835	-25.75	20240611	3235	10.97	20240117	4835	-25.75	20240611	2975	20.67	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
35	20240826	151147	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3585	-45	5	-1.24	983689875	277613	84.91	3630	3645	3455	4715	2545	3630	3543.39	1.80	0	17559	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1226	7.88	1.95	12	0.81	455.00	1841.00	4835	20240611	-25.85	2975	20231024	20.50	4835	-25.85	20240611	3235	10.82	20240117	4835	-25.85	20240611	2975	20.50	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
36	20240826	141152	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	-50	5	-1.38	873541910	246954	75.53	3630	3645	3455	4715	2545	3630	3537.27	1.80	0	19514	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1224	7.87	1.94	12	0.72	455.00	1841.00	4835	20240611	-25.96	2975	20231024	20.34	4835	-25.96	20240611	3235	10.66	20240117	4835	-25.96	20240611	2975	20.34	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
37	20240826	131151	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3480	-150	5	-4.13	621447240	175552	53.69	3630	3645	3455	4715	2545	3630	3539.96	1.80	0	5905	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1190	7.65	1.89	12	0.51	455.00	1841.00	4835	20240611	-28.02	2975	20231024	16.97	4835	-28.02	20240611	3235	7.57	20240117	4835	-28.02	20240611	2975	16.97	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
38	20240826	121146	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3480	-150	5	-4.13	574382605	162025	49.55	3630	3645	3455	4715	2545	3630	3545.02	1.80	0	4786	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1190	7.65	1.89	12	0.47	455.00	1841.00	4835	20240611	-28.02	2975	20231024	16.97	4835	-28.02	20240611	3235	7.57	20240117	4835	-28.02	20240611	2975	16.97	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
39	20240826	111148	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3515	-115	5	-3.17	429854020	120634	36.89	3630	3645	3515	4715	2545	3630	3563.29	1.80	0	-1903	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1202	7.73	1.91	12	0.35	455.00	1841.00	4835	20240611	-27.30	2975	20231024	18.15	4835	-27.30	20240611	3235	8.66	20240117	4835	-27.30	20240611	2975	18.15	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
40	20240826	101149	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-40	5	-1.10	222204980	61960	18.95	3630	3645	3550	4715	2545	3630	3586.27	1.80	0	2634	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1227	7.89	1.95	12	0.18	455.00	1841.00	4835	20240611	-25.75	2975	20231024	20.67	4835	-25.75	20240611	3235	10.97	20240117	4835	-25.75	20240611	2975	20.67	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
41	20240826	091145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	-10	5	-0.28	37022425	10225	3.13	3630	3645	3610	4715	2545	3630	3620.78	1.80	0	123	3836	3732	3636	3532	3436	3685	3485	34	1085	100	2680	5	1	34191720	1238	7.96	1.97	12	0.03	455.00	1841.00	4835	20240611	-25.13	2975	20231024	21.68	4835	-25.13	20240611	3235	11.90	20240117	4835	-25.13	20240611	2975	21.68	20231024	2.16	N	353810	100	34 억		614116	N	N	0	N	00	N
42	20240823	161136	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	-140	5	-3.71	1175468360	326523	361.00	3740	3740	3540	4900	2640	3770	3599.86	1.75	0	17525	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1241	7.98	1.97	12	0.95	455.00	1841.00	4835	20240611	-24.92	2975	20231024	22.02	4835	-24.92	20240611	3235	12.21	20240117	4835	-24.92	20240611	2975	22.02	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
43	20240823	151147	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	-150	5	-3.98	1143099860	317596	351.13	3740	3740	3540	4900	2640	3770	3599.22	1.75	0	19355	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1238	7.96	1.97	12	0.93	455.00	1841.00	4835	20240611	-25.13	2975	20231024	21.68	4835	-25.13	20240611	3235	11.90	20240117	4835	-25.13	20240611	2975	21.68	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
44	20240823	141147	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	-175	5	-4.64	1044057750	290162	320.80	3740	3740	3540	4900	2640	3770	3598.18	1.75	0	19039	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1229	7.90	1.95	12	0.85	455.00	1841.00	4835	20240611	-25.65	2975	20231024	20.84	4835	-25.65	20240611	3235	11.13	20240117	4835	-25.65	20240611	2975	20.84	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
45	20240823	131146	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3585	-185	5	-4.91	911418255	253053	279.77	3740	3740	3540	4900	2640	3770	3601.68	1.75	0	18248	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1226	7.88	1.95	12	0.74	455.00	1841.00	4835	20240611	-25.85	2975	20231024	20.50	4835	-25.85	20240611	3235	10.82	20240117	4835	-25.85	20240611	2975	20.50	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
46	20240823	121144	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	-175	5	-4.64	498125035	136937	151.40	3740	3740	3580	4900	2640	3770	3637.61	1.75	0	-3463	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1229	7.90	1.95	12	0.40	455.00	1841.00	4835	20240611	-25.65	2975	20231024	20.84	4835	-25.65	20240611	3235	11.13	20240117	4835	-25.65	20240611	2975	20.84	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
47	20240823	111141	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	-160	5	-4.24	463537630	127333	140.78	3740	3740	3580	4900	2640	3770	3640.34	1.75	0	-2590	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1234	7.93	1.96	12	0.37	455.00	1841.00	4835	20240611	-25.34	2975	20231024	21.34	4835	-25.34	20240611	3235	11.59	20240117	4835	-25.34	20240611	2975	21.34	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
48	20240823	101146	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-155	5	-4.11	282219175	77125	85.27	3740	3740	3600	4900	2640	3770	3659.22	1.75	0	-3115	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1236	7.95	1.96	12	0.23	455.00	1841.00	4835	20240611	-25.23	2975	20231024	21.51	4835	-25.23	20240611	3235	11.75	20240117	4835	-25.23	20240611	2975	21.51	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
49	20240823	091145	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	-40	5	-1.06	16998215	4570	5.05	3740	3740	3705	4900	2640	3770	3719.33	1.75	0	-114	3896	3832	3781	3717	3666	3807	3692	34	1130	100	2780	5	1	34191720	1275	8.20	2.03	12	0.01	455.00	1841.00	4835	20240611	-22.85	2975	20231024	25.38	4835	-22.85	20240611	3235	15.30	20240117	4835	-22.85	20240611	2975	25.38	20231024	2.15	N	353810	100	34 억		597506	N	N	0	N	00	N
50	20240822	161139	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	-30	5	-0.79	340907890	90029	122.19	3800	3845	3730	4940	2660	3800	3786.66	1.81	0	-21296	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1289	8.29	2.05	12	0.26	455.00	1841.00	4835	20240611	-22.03	2975	20231024	26.72	4835	-22.03	20240611	3235	16.54	20240117	4835	-22.03	20240611	2975	26.72	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
51	20240822	151148	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	-30	5	-0.79	331680205	87580	118.87	3800	3845	3730	4940	2660	3800	3787.17	1.81	0	-20502	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1289	8.29	2.05	12	0.26	455.00	1841.00	4835	20240611	-22.03	2975	20231024	26.72	4835	-22.03	20240611	3235	16.54	20240117	4835	-22.03	20240611	2975	26.72	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
52	20240822	141149	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	-20	5	-0.53	302759540	79881	108.42	3800	3845	3730	4940	2660	3800	3790.13	1.81	0	-19611	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1292	8.31	2.05	12	0.23	455.00	1841.00	4835	20240611	-21.82	2975	20231024	27.06	4835	-21.82	20240611	3235	16.85	20240117	4835	-21.82	20240611	2975	27.06	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
53	20240822	131147	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	-30	5	-0.79	257108935	67703	91.89	3800	3845	3750	4940	2660	3800	3797.60	1.81	0	-20918	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1289	8.29	2.05	12	0.20	455.00	1841.00	4835	20240611	-22.03	2975	20231024	26.72	4835	-22.03	20240611	3235	16.54	20240117	4835	-22.03	20240611	2975	26.72	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
54	20240822	121152	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3760	-40	5	-1.05	245512355	64618	87.70	3800	3845	3760	4940	2660	3800	3799.44	1.81	0	-19582	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1286	8.26	2.04	12	0.19	455.00	1841.00	4835	20240611	-22.23	2975	20231024	26.39	4835	-22.23	20240611	3235	16.23	20240117	4835	-22.23	20240611	2975	26.39	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
55	20240822	111141	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	0	3	0.00	181386700	47631	64.65	3800	3845	3775	4940	2660	3800	3808.16	1.81	0	-11560	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1299	8.35	2.06	12	0.14	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
56	20240822	101140	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	0	3	0.00	144911125	38006	51.58	3800	3845	3790	4940	2660	3800	3812.85	1.81	0	-6487	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1299	8.35	2.06	12	0.11	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
57	20240822	091142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	15	2	0.39	47912375	12598	17.10	3800	3835	3800	4940	2660	3800	3803.17	1.81	0	-188	3896	3847	3796	3747	3696	3822	3722	34	1140	100	2810	5	1	34191720	1304	8.38	2.07	12	0.04	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	2.17	N	353810	100	34 억		618791	N	N	0	N	00	N
58	20240821	161134	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	-45	5	-1.17	278544035	73678	60.45	3845	3845	3745	4995	2695	3845	3780.56	1.84	0	-5937	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1299	8.35	2.06	12	0.22	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
59	20240821	151151	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	-40	5	-1.04	270113535	71461	58.63	3845	3845	3745	4995	2695	3845	3779.87	1.84	0	-5714	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1301	8.36	2.07	12	0.21	455.00	1841.00	4835	20240611	-21.30	2975	20231024	27.90	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	2975	27.90	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
60	20240821	141146	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	-60	5	-1.56	226562955	59970	49.20	3845	3845	3745	4995	2695	3845	3777.94	1.84	0	-7697	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1294	8.32	2.06	12	0.18	455.00	1841.00	4835	20240611	-21.72	2975	20231024	27.23	4835	-21.72	20240611	3235	17.00	20240117	4835	-21.72	20240611	2975	27.23	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
61	20240821	131154	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3790	-55	5	-1.43	210454190	55715	45.71	3845	3845	3745	4995	2695	3845	3777.33	1.84	0	-8314	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1296	8.33	2.06	12	0.16	455.00	1841.00	4835	20240611	-21.61	2975	20231024	27.39	4835	-21.61	20240611	3235	17.16	20240117	4835	-21.61	20240611	2975	27.39	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
62	20240821	121152	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3780	-65	5	-1.69	197920400	52402	42.99	3845	3845	3745	4995	2695	3845	3776.96	1.84	0	-8521	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1292	8.31	2.05	12	0.15	455.00	1841.00	4835	20240611	-21.82	2975	20231024	27.06	4835	-21.82	20240611	3235	16.85	20240117	4835	-21.82	20240611	2975	27.06	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
63	20240821	111147	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	-75	5	-1.95	182502510	48324	39.64	3845	3845	3745	4995	2695	3845	3776.64	1.84	0	-8844	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1289	8.29	2.05	12	0.14	455.00	1841.00	4835	20240611	-22.03	2975	20231024	26.72	4835	-22.03	20240611	3235	16.54	20240117	4835	-22.03	20240611	2975	26.72	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
64	20240821	101152	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3775	-70	5	-1.82	165650765	43860	35.98	3845	3845	3745	4995	2695	3845	3776.81	1.84	0	-8324	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1291	8.30	2.05	12	0.13	455.00	1841.00	4835	20240611	-21.92	2975	20231024	26.89	4835	-21.92	20240611	3235	16.69	20240117	4835	-21.92	20240611	2975	26.89	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
65	20240821	091143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	-60	5	-1.56	20582420	5405	4.43	3845	3845	3785	4995	2695	3845	3808.03	1.84	0	-2935	3921	3882	3806	3767	3691	3902	3787	34	1150	100	2840	5	1	34191720	1294	8.32	2.06	12	0.02	455.00	1841.00	4835	20240611	-21.72	2975	20231024	27.23	4835	-21.72	20240611	3235	17.00	20240117	4835	-21.72	20240611	2975	27.23	20231024	2.33	N	353810	100	34 억		627669	N	N	0	N	00	N
66	20240820	161130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	120	2	3.22	462734010	121860	32.79	3730	3845	3730	4840	2610	3725	3797.30	1.76	0	27545	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1315	8.45	2.09	12	0.36	455.00	1841.00	4835	20240611	-20.48	2975	20231024	29.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	2975	29.24	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
67	20240820	151143	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	85	2	2.28	423327375	111577	30.02	3730	3830	3730	4840	2610	3725	3794.09	1.76	0	29321	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1303	8.37	2.07	12	0.33	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
68	20240820	141139	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	85	2	2.28	372197715	98152	26.41	3730	3830	3730	4840	2610	3725	3792.11	1.76	0	26101	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1303	8.37	2.07	12	0.29	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
69	20240820	131142	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	95	2	2.55	300814985	79376	21.36	3730	3830	3730	4840	2610	3725	3789.81	1.76	0	22262	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1306	8.40	2.07	12	0.23	455.00	1841.00	4835	20240611	-20.99	2975	20231024	28.40	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	2975	28.40	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
70	20240820	121134	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	80	2	2.15	237962345	62919	16.93	3730	3815	3730	4840	2610	3725	3782.12	1.76	0	21820	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1301	8.36	2.07	12	0.18	455.00	1841.00	4835	20240611	-21.30	2975	20231024	27.90	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	2975	27.90	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
71	20240820	111133	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	60	2	1.61	185683975	49143	13.22	3730	3815	3730	4840	2610	3725	3778.53	1.76	0	11430	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1294	8.32	2.06	12	0.14	455.00	1841.00	4835	20240611	-21.72	2975	20231024	27.23	4835	-21.72	20240611	3235	17.00	20240117	4835	-21.72	20240611	2975	27.23	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
72	20240820	101129	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3770	45	2	1.21	153419690	40598	10.92	3730	3815	3730	4840	2610	3725	3779.10	1.76	0	10611	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1289	8.29	2.05	12	0.12	455.00	1841.00	4835	20240611	-22.03	2975	20231024	26.72	4835	-22.03	20240611	3235	16.54	20240117	4835	-22.03	20240611	2975	26.72	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
73	20240820	091133	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	75	2	2.01	69330655	18372	4.94	3730	3815	3730	4840	2610	3725	3773.93	1.76	0	5651	4015	3870	3785	3640	3555	3827	3597	34	1115	100	2750	5	1	34191720	1299	8.35	2.06	12	0.05	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	1.90	N	353810	100	34 억		600244	N	N	0	N	00	N
74	20240819	161120	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3725	-165	5	-4.24	1401103170	370657	34.99	3930	3930	3700	5050	2725	3890	3780.20	1.71	0	18369	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1274	8.19	2.02	12	1.08	455.00	1841.00	4835	20240611	-22.96	2975	20231024	25.21	4835	-22.96	20240611	3235	15.15	20240117	4835	-22.96	20240611	2975	25.21	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
75	20240819	151131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3755	-135	5	-3.47	1367213350	361573	34.14	3930	3930	3700	5050	2725	3890	3781.12	1.71	0	20854	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1284	8.25	2.04	12	1.06	455.00	1841.00	4835	20240611	-22.34	2975	20231024	26.22	4835	-22.34	20240611	3235	16.07	20240117	4835	-22.34	20240611	2975	26.22	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
76	20240819	141131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3745	-145	5	-3.73	1246686555	329304	31.09	3930	3930	3700	5050	2725	3890	3785.64	1.71	0	27751	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1280	8.23	2.03	12	0.96	455.00	1841.00	4835	20240611	-22.54	2975	20231024	25.88	4835	-22.54	20240611	3235	15.77	20240117	4835	-22.54	20240611	2975	25.88	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
77	20240819	131127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	-95	5	-2.44	1101532935	290774	27.45	3930	3930	3700	5050	2725	3890	3788.08	1.71	0	37381	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1298	8.34	2.06	12	0.85	455.00	1841.00	4835	20240611	-21.51	2975	20231024	27.56	4835	-21.51	20240611	3235	17.31	20240117	4835	-21.51	20240611	2975	27.56	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
78	20240819	121126	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-65	5	-1.67	990157910	261335	24.67	3930	3930	3700	5050	2725	3890	3788.62	1.71	0	36235	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1308	8.41	2.08	12	0.76	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
79	20240819	111129	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-75	5	-1.93	892000810	235752	22.26	3930	3930	3700	5050	2725	3890	3783.38	1.71	0	39970	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1304	8.38	2.07	12	0.69	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
80	20240819	101127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	-105	5	-2.70	778626850	205973	19.45	3930	3930	3700	5050	2725	3890	3779.93	1.71	0	30467	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1294	8.32	2.06	12	0.60	455.00	1841.00	4835	20240611	-21.72	2975	20231024	27.23	4835	-21.72	20240611	3235	17.00	20240117	4835	-21.72	20240611	2975	27.23	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
81	20240819	091125	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3820	-70	5	-1.80	224977420	58366	5.51	3930	3930	3770	5050	2725	3890	3854.24	1.71	0	-10866	4516	4202	4026	3712	3536	4115	3625	34	1160	100	2870	5	1	34191720	1306	8.40	2.07	12	0.17	455.00	1841.00	4835	20240611	-20.99	2975	20231024	28.40	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	2975	28.40	20231024	1.90	N	353810	100	34 억		584951	N	N	0	N	00	N
82	20240816	161116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-440	5	-10.16	4205587425	1056543	983.00	4335	4340	3850	5620	3035	4330	3980.95	2.24	0	-181811	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1330	8.55	2.11	12	3.09	455.00	1841.00	4835	20240611	-19.54	2975	20231024	30.76	4835	-19.54	20240611	3235	20.25	20240117	4835	-19.54	20240611	2975	30.76	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
83	20240816	151124	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	-380	5	-8.78	3954655830	992224	923.15	4335	4340	3850	5620	3035	4330	3985.65	2.24	0	-177772	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1351	8.68	2.15	12	2.90	455.00	1841.00	4835	20240611	-18.30	2975	20231024	32.77	4835	-18.30	20240611	3235	22.10	20240117	4835	-18.30	20240611	2975	32.77	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
84	20240816	141127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3985	-345	5	-7.97	3655786170	916622	852.81	4335	4340	3850	5620	3035	4330	3988.32	2.24	0	-151042	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1363	8.76	2.16	12	2.68	455.00	1841.00	4835	20240611	-17.58	2975	20231024	33.95	4835	-17.58	20240611	3235	23.18	20240117	4835	-17.58	20240611	2975	33.95	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
85	20240816	131128	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	-355	5	-8.20	3349529835	840040	781.56	4335	4340	3850	5620	3035	4330	3987.35	2.24	0	-132316	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1359	8.74	2.16	12	2.46	455.00	1841.00	4835	20240611	-17.79	2975	20231024	33.61	4835	-17.79	20240611	3235	22.87	20240117	4835	-17.79	20240611	2975	33.61	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
86	20240816	121121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-395	5	-9.12	3205050615	803422	747.49	4335	4340	3850	5620	3035	4330	3989.25	2.24	0	-127747	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1345	8.65	2.14	12	2.35	455.00	1841.00	4835	20240611	-18.61	2975	20231024	32.27	4835	-18.61	20240611	3235	21.64	20240117	4835	-18.61	20240611	2975	32.27	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
87	20240816	111126	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	-370	5	-8.55	2188183965	542758	504.98	4335	4340	3940	5620	3035	4330	4031.60	2.24	0	-66802	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1354	8.70	2.15	12	1.59	455.00	1841.00	4835	20240611	-18.10	2975	20231024	33.11	4835	-18.10	20240611	3235	22.41	20240117	4835	-18.10	20240611	2975	33.11	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
88	20240816	101121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	-300	5	-6.93	1478531370	364099	338.75	4335	4340	3950	5620	3035	4330	4060.79	2.24	0	-25580	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1378	8.86	2.19	12	1.06	455.00	1841.00	4835	20240611	-16.65	2975	20231024	35.46	4835	-16.65	20240611	3235	24.57	20240117	4835	-16.65	20240611	2975	35.46	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
89	20240816	091125	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4150	-180	5	-4.16	329594785	78326	72.87	4335	4340	4120	5620	3035	4330	4207.99	2.24	0	6392	4450	4390	4335	4275	4220	4362	4247	34	1290	100	3200	5	1	34191720	1419	9.12	2.25	12	0.23	455.00	1841.00	4835	20240611	-14.17	2975	20231024	39.50	4835	-14.17	20240611	3235	28.28	20240117	4835	-14.17	20240611	2975	39.50	20231024	1.91	N	353810	100	34 억		766243	N	N	0	N	00	N
90	20240814	161123	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	45	2	1.05	408494900	94351	260.79	4395	4395	4280	5570	3000	4285	4329.52	2.22	0	8199	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1481	9.52	2.35	12	0.28	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
91	20240814	151126	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	40	2	0.93	318420540	73626	203.50	4395	4395	4280	5570	3000	4285	4324.84	2.22	0	8945	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1479	9.51	2.35	12	0.22	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
92	20240814	141132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	5	2	0.12	296574215	68576	189.55	4395	4395	4280	5570	3000	4285	4324.75	2.22	0	9784	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1467	9.43	2.33	12	0.20	455.00	1841.00	4835	20240611	-11.27	2975	20231024	44.20	4835	-11.27	20240611	3235	32.61	20240117	4835	-11.27	20240611	2975	44.20	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
93	20240814	131127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	45	2	1.05	135870015	31242	86.35	4395	4395	4290	5570	3000	4285	4348.95	2.22	0	6243	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1481	9.52	2.35	12	0.09	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
94	20240814	121121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	75	2	1.75	121779020	27993	77.37	4395	4395	4290	5570	3000	4285	4350.34	2.22	0	5515	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1491	9.58	2.37	12	0.08	455.00	1841.00	4835	20240611	-9.82	2975	20231024	46.55	4835	-9.82	20240611	3235	34.78	20240117	4835	-9.82	20240611	2975	46.55	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
95	20240814	111117	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	60	2	1.40	102452700	23538	65.06	4395	4395	4290	5570	3000	4285	4352.65	2.22	0	4010	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1486	9.55	2.36	12	0.07	455.00	1841.00	4835	20240611	-10.13	2975	20231024	46.05	4835	-10.13	20240611	3235	34.31	20240117	4835	-10.13	20240611	2975	46.05	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
96	20240814	101113	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	40	2	0.93	80114655	18393	50.84	4395	4395	4290	5570	3000	4285	4355.71	2.22	0	2716	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1479	9.51	2.35	12	0.05	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
97	20240814	091149	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	60	2	1.40	23858650	5468	15.11	4395	4395	4290	5570	3000	4285	4363.32	2.22	0	-124	4411	4347	4281	4217	4151	4315	4185	34	1285	100	3170	5	1	34191720	1486	9.55	2.36	12	0.02	455.00	1841.00	4835	20240611	-10.13	2975	20231024	46.05	4835	-10.13	20240611	3235	34.31	20240117	4835	-10.13	20240611	2975	46.05	20231024	1.90	N	353810	100	34 억		758044	N	N	0	N	00	N
98	20240813	161108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-40	5	-0.92	154914610	36177	92.54	4330	4345	4215	5620	3030	4325	4282.13	2.23	0	-5971	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1465	9.42	2.33	12	0.11	455.00	1841.00	4835	20240611	-11.38	2975	20231024	44.03	4835	-11.38	20240611	3235	32.46	20240117	4835	-11.38	20240611	2975	44.03	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
99	20240813	151116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4255	-70	5	-1.62	152312780	35569	90.98	4330	4345	4215	5620	3030	4325	4282.18	2.23	0	-5846	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1455	9.35	2.31	12	0.10	455.00	1841.00	4835	20240611	-12.00	2975	20231024	43.03	4835	-12.00	20240611	3235	31.53	20240117	4835	-12.00	20240611	2975	43.03	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
100	20240813	141112	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-50	5	-1.16	96973975	22553	57.69	4330	4345	4240	5620	3030	4325	4299.83	2.23	0	-6470	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1462	9.40	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.58	2975	20231024	43.70	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	2975	43.70	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
101	20240813	131112	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	-85	5	-1.97	93400305	21718	55.55	4330	4345	4240	5620	3030	4325	4300.59	2.23	0	-6370	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1450	9.32	2.30	12	0.06	455.00	1841.00	4835	20240611	-12.31	2975	20231024	42.52	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	2975	42.52	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
102	20240813	121108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	-40	5	-0.92	74728600	17335	44.34	4330	4345	4245	5620	3030	4325	4310.85	2.23	0	-6167	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1465	9.42	2.33	12	0.05	455.00	1841.00	4835	20240611	-11.38	2975	20231024	44.03	4835	-11.38	20240611	3235	32.46	20240117	4835	-11.38	20240611	2975	44.03	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
103	20240813	111106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	10	2	0.23	62732290	14544	37.20	4330	4345	4260	5620	3030	4325	4313.28	2.23	0	-5963	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1482	9.53	2.35	12	0.04	455.00	1841.00	4835	20240611	-10.34	2975	20231024	45.71	4835	-10.34	20240611	3235	34.00	20240117	4835	-10.34	20240611	2975	45.71	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
104	20240813	101104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	0	3	0.00	30097865	6960	17.80	4330	4345	4295	5620	3030	4325	4324.41	2.23	0	-3996	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1479	9.51	2.35	12	0.02	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
105	20240813	091111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	5	2	0.12	8663530	2000	5.12	4330	4345	4310	5620	3030	4325	4331.77	2.23	0	-488	4475	4400	4305	4230	4135	4352	4182	34	1295	100	3200	5	1	34191720	1481	9.52	2.35	12	0.01	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	1.88	N	353810	100	34 억		764008	N	N	0	N	00	N
106	20240812	161055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	35	2	0.82	166942125	38966	73.99	4380	4380	4210	5570	3005	4290	4284.30	2.23	0	337	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1479	9.51	2.35	12	0.11	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
107	20240812	151059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	20	2	0.47	127907455	29912	56.80	4380	4380	4210	5570	3005	4290	4276.13	2.23	0	-3550	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1474	9.47	2.34	12	0.09	455.00	1841.00	4835	20240611	-10.86	2975	20231024	44.87	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	2975	44.87	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
108	20240812	141059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-15	5	-0.35	106816630	24994	47.46	4380	4380	4210	5570	3005	4290	4273.69	2.23	0	-3336	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1462	9.40	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.58	2975	20231024	43.70	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	2975	43.70	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
109	20240812	131054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-15	5	-0.35	95506780	22342	42.42	4380	4380	4210	5570	3005	4290	4274.76	2.23	0	-3407	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1462	9.40	2.32	12	0.07	455.00	1841.00	4835	20240611	-11.58	2975	20231024	43.70	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	2975	43.70	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
110	20240812	121055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-10	5	-0.23	72426155	16899	32.09	4380	4380	4240	5570	3005	4290	4285.82	2.23	0	-2576	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1463	9.41	2.32	12	0.05	455.00	1841.00	4835	20240611	-11.48	2975	20231024	43.87	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	2975	43.87	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
111	20240812	111059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	0	3	0.00	52782540	12288	23.33	4380	4380	4260	5570	3005	4290	4295.45	2.23	0	-2115	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1467	9.43	2.33	12	0.04	455.00	1841.00	4835	20240611	-11.27	2975	20231024	44.20	4835	-11.27	20240611	3235	32.61	20240117	4835	-11.27	20240611	2975	44.20	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
112	20240812	101046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	5	2	0.12	27059755	6279	11.92	4380	4380	4280	5570	3005	4290	4309.56	2.23	0	-1593	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1469	9.44	2.33	12	0.02	455.00	1841.00	4835	20240611	-11.17	2975	20231024	44.37	4835	-11.17	20240611	3235	32.77	20240117	4835	-11.17	20240611	2975	44.37	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
113	20240812	091046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	20	2	0.47	12278155	2843	5.40	4380	4380	4290	5570	3005	4290	4318.73	2.23	0	79	4453	4371	4318	4236	4183	4345	4210	34	1280	100	3170	5	1	34191720	1474	9.47	2.34	12	0.01	455.00	1841.00	4835	20240611	-10.86	2975	20231024	44.87	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	2975	44.87	20231024	1.86	N	353810	100	34 억		763699	N	N	0	N	00	N
114	20240809	161038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	25	2	0.59	225605100	52507	130.92	4300	4400	4265	5540	2990	4265	4296.69	2.25	0	-5277	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1467	9.43	2.33	12	0.15	455.00	1841.00	4835	20240611	-11.27	2975	20231024	44.20	4835	-11.27	20240611	3235	32.61	20240117	4835	-11.27	20240611	2975	44.20	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
115	20240809	151105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	5	2	0.12	212055555	49345	123.04	4300	4400	4265	5540	2990	4265	4297.41	2.25	0	-3996	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1460	9.38	2.32	12	0.14	455.00	1841.00	4835	20240611	-11.69	2975	20231024	43.53	4835	-11.69	20240611	3235	31.99	20240117	4835	-11.69	20240611	2975	43.53	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
116	20240809	141111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4285	20	2	0.47	138985725	32244	80.40	4300	4400	4265	5540	2990	4265	4310.44	2.25	0	-4171	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1465	9.42	2.33	12	0.09	455.00	1841.00	4835	20240611	-11.38	2975	20231024	44.03	4835	-11.38	20240611	3235	32.46	20240117	4835	-11.38	20240611	2975	44.03	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
117	20240809	131100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	60	2	1.41	111711695	25895	64.57	4300	4400	4265	5540	2990	4265	4314.03	2.25	0	-2981	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1479	9.51	2.35	12	0.08	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
118	20240809	121101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4305	40	2	0.94	107149995	24840	61.94	4300	4400	4265	5540	2990	4265	4313.61	2.25	0	-3072	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1472	9.46	2.34	12	0.07	455.00	1841.00	4835	20240611	-10.96	2975	20231024	44.71	4835	-10.96	20240611	3235	33.08	20240117	4835	-10.96	20240611	2975	44.71	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
119	20240809	111053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4310	45	2	1.06	91366875	21181	52.81	4300	4400	4265	5540	2990	4265	4313.62	2.25	0	-3524	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1474	9.47	2.34	12	0.06	455.00	1841.00	4835	20240611	-10.86	2975	20231024	44.87	4835	-10.86	20240611	3235	33.23	20240117	4835	-10.86	20240611	2975	44.87	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
120	20240809	101059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	60	2	1.41	44915655	10381	25.88	4300	4400	4265	5540	2990	4265	4326.72	2.25	0	-1096	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1479	9.51	2.35	12	0.03	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
121	20240809	091058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	105	2	2.46	19249215	4449	11.09	4300	4400	4265	5540	2990	4265	4326.64	2.25	0	753	4381	4322	4231	4172	4081	4352	4202	34	1275	100	3150	5	1	34191720	1494	9.60	2.37	12	0.01	455.00	1841.00	4835	20240611	-9.62	2975	20231024	46.89	4835	-9.62	20240611	3235	35.09	20240117	4835	-9.62	20240611	2975	46.89	20231024	1.91	N	353810	100	34 억		768974	N	N	0	N	00	N
122	20240808	161036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	15	2	0.35	168340845	39958	44.34	4200	4290	4140	5520	2975	4250	4212.93	2.26	0	-3703	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1458	9.37	2.32	12	0.12	455.00	1841.00	4835	20240611	-11.79	2975	20231024	43.36	4835	-11.79	20240611	3235	31.84	20240117	4835	-11.79	20240611	2975	43.36	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
123	20240808	151052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	-5	5	-0.12	161893165	38443	42.66	4200	4290	4140	5520	2975	4250	4211.25	2.26	0	-2824	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1451	9.33	2.31	12	0.11	455.00	1841.00	4835	20240611	-12.20	2975	20231024	42.69	4835	-12.20	20240611	3235	31.22	20240117	4835	-12.20	20240611	2975	42.69	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
124	20240808	141052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	20	2	0.47	151633475	36023	39.97	4200	4290	4140	5520	2975	4250	4209.35	2.26	0	-2654	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1460	9.38	2.32	12	0.11	455.00	1841.00	4835	20240611	-11.69	2975	20231024	43.53	4835	-11.69	20240611	3235	31.99	20240117	4835	-11.69	20240611	2975	43.53	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
125	20240808	131049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	-10	5	-0.24	132336735	31488	34.94	4200	4290	4140	5520	2975	4250	4202.77	2.26	0	-2892	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1450	9.32	2.30	12	0.09	455.00	1841.00	4835	20240611	-12.31	2975	20231024	42.52	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	2975	42.52	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
126	20240808	121054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	-5	5	-0.12	125460055	29865	33.14	4200	4290	4140	5520	2975	4250	4200.91	2.26	0	-2921	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1451	9.33	2.31	12	0.09	455.00	1841.00	4835	20240611	-12.20	2975	20231024	42.69	4835	-12.20	20240611	3235	31.22	20240117	4835	-12.20	20240611	2975	42.69	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
127	20240808	111050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	30	2	0.71	111416820	26556	29.47	4200	4290	4140	5520	2975	4250	4195.54	2.26	0	-1933	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1463	9.41	2.32	12	0.08	455.00	1841.00	4835	20240611	-11.48	2975	20231024	43.87	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	2975	43.87	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
128	20240808	101044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	-70	5	-1.65	64368580	15418	17.11	4200	4230	4140	5520	2975	4250	4174.90	2.26	0	-1161	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1429	9.19	2.27	12	0.05	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
129	20240808	091040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4215	-35	5	-0.82	9267750	2209	2.45	4200	4230	4150	5520	2975	4250	4195.45	2.26	0	1186	4433	4341	4158	4066	3883	4387	4112	34	1270	100	3140	5	1	34191720	1441	9.26	2.29	12	0.01	455.00	1841.00	4835	20240611	-12.82	2975	20231024	41.68	4835	-12.82	20240611	3235	30.29	20240117	4835	-12.82	20240611	2975	41.68	20231024	1.94	N	353810	100	34 억		772677	N	N	0	N	00	N
130	20240807	161025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	250	2	6.25	376257630	90118	71.55	3975	4250	3975	5200	2800	4000	4175.44	2.24	0	7413	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1453	9.34	2.31	12	0.26	455.00	1841.00	4835	20240611	-12.10	2975	20231024	42.86	4835	-12.10	20240611	3235	31.38	20240117	4835	-12.10	20240611	2975	42.86	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
131	20240807	151039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	240	2	6.00	358673790	85979	68.26	3975	4250	3975	5200	2800	4000	4172.65	2.24	0	7394	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1450	9.32	2.30	12	0.25	455.00	1841.00	4835	20240611	-12.31	2975	20231024	42.52	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	2975	42.52	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
132	20240807	141044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4205	205	2	5.12	317761570	76309	60.58	3975	4250	3975	5200	2800	4000	4165.23	2.24	0	8239	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1438	9.24	2.28	12	0.22	455.00	1841.00	4835	20240611	-13.03	2975	20231024	41.34	4835	-13.03	20240611	3235	29.98	20240117	4835	-13.03	20240611	2975	41.34	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
133	20240807	131038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4235	235	2	5.88	303167005	72840	57.83	3975	4250	3975	5200	2800	4000	4163.22	2.24	0	7381	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1448	9.31	2.30	12	0.21	455.00	1841.00	4835	20240611	-12.41	2975	20231024	42.35	4835	-12.41	20240611	3235	30.91	20240117	4835	-12.41	20240611	2975	42.35	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
134	20240807	121040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4240	240	2	6.00	171706720	41561	33.00	3975	4240	3975	5200	2800	4000	4133.04	2.24	0	7354	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1450	9.32	2.30	12	0.12	455.00	1841.00	4835	20240611	-12.31	2975	20231024	42.52	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	2975	42.52	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
135	20240807	111039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4160	160	2	4.00	86639390	21222	16.85	3975	4160	3975	5200	2800	4000	4084.52	2.24	0	3795	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1422	9.14	2.26	12	0.06	455.00	1841.00	4835	20240611	-13.96	2975	20231024	39.83	4835	-13.96	20240611	3235	28.59	20240117	4835	-13.96	20240611	2975	39.83	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
136	20240807	101032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4100	100	2	2.50	56597815	13929	11.06	3975	4120	3975	5200	2800	4000	4065.66	2.24	0	489	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1402	9.01	2.23	12	0.04	455.00	1841.00	4835	20240611	-15.20	2975	20231024	37.82	4835	-15.20	20240611	3235	26.74	20240117	4835	-15.20	20240611	2975	37.82	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
137	20240807	091105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	95	2	2.38	31190445	7731	6.14	3975	4095	3975	5200	2800	4000	4036.85	2.24	0	834	4290	4145	3995	3850	3700	4217	3922	34	1200	100	2960	5	1	34191720	1400	9.00	2.22	12	0.02	455.00	1841.00	4835	20240611	-15.31	2975	20231024	37.65	4835	-15.31	20240611	3235	26.58	20240117	4835	-15.31	20240611	2975	37.65	20231024	1.98	N	353810	100	34 억		765266	N	N	0	N	00	N
138	20240806	161020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	40	2	1.01	505245760	125697	55.99	3845	4140	3845	5140	2775	3960	4020.04	2.25	0	-5201	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1368	8.79	2.17	12	0.37	455.00	1841.00	4835	20240611	-17.27	2975	20231024	34.45	4835	-17.27	20240611	3235	23.65	20240117	4835	-17.27	20240611	2975	34.45	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
139	20240806	151035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	75	2	1.89	448341880	111493	49.66	3845	4140	3845	5140	2775	3960	4021.81	2.25	0	-4334	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1380	8.87	2.19	12	0.33	455.00	1841.00	4835	20240611	-16.55	2975	20231024	35.63	4835	-16.55	20240611	3235	24.73	20240117	4835	-16.55	20240611	2975	35.63	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
140	20240806	141029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4035	75	2	1.89	380038145	94490	42.09	3845	4140	3845	5140	2775	3960	4022.66	2.25	0	-3617	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1380	8.87	2.19	12	0.28	455.00	1841.00	4835	20240611	-16.55	2975	20231024	35.63	4835	-16.55	20240611	3235	24.73	20240117	4835	-16.55	20240611	2975	35.63	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
141	20240806	131034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	105	2	2.65	340729560	84734	37.74	3845	4140	3845	5140	2775	3960	4021.90	2.25	0	-3499	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1390	8.93	2.21	12	0.25	455.00	1841.00	4835	20240611	-15.93	2975	20231024	36.64	4835	-15.93	20240611	3235	25.66	20240117	4835	-15.93	20240611	2975	36.64	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
142	20240806	121035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4015	55	2	1.39	322648170	80265	35.75	3845	4140	3845	5140	2775	3960	4020.54	2.25	0	-1746	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1373	8.82	2.18	12	0.23	455.00	1841.00	4835	20240611	-16.96	2975	20231024	34.96	4835	-16.96	20240611	3235	24.11	20240117	4835	-16.96	20240611	2975	34.96	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
143	20240806	111022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	70	2	1.77	288291045	71714	31.94	3845	4140	3845	5140	2775	3960	4020.86	2.25	0	3404	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1378	8.86	2.19	12	0.21	455.00	1841.00	4835	20240611	-16.65	2975	20231024	35.46	4835	-16.65	20240611	3235	24.57	20240117	4835	-16.65	20240611	2975	35.46	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
144	20240806	101023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4125	165	2	4.17	246014985	61302	27.31	3845	4140	3845	5140	2775	3960	4014.05	2.25	0	5608	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1410	9.07	2.24	12	0.18	455.00	1841.00	4835	20240611	-14.68	2975	20231024	38.66	4835	-14.68	20240611	3235	27.51	20240117	4835	-14.68	20240611	2975	38.66	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
145	20240806	091030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	110	2	2.78	71643950	18304	8.15	3845	4085	3845	5140	2775	3960	3911.46	2.25	0	321	4373	4166	4003	3796	3633	4085	3715	34	1180	100	2930	5	1	34191720	1392	8.95	2.21	12	0.05	455.00	1841.00	4835	20240611	-15.82	2975	20231024	36.81	4835	-15.82	20240611	3235	25.81	20240117	4835	-15.82	20240611	2975	36.81	20231024	1.99	N	353810	100	34 억		770449	N	N	0	N	00	N
146	20240805	161006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	-320	5	-7.48	889408530	222618	216.58	4180	4210	3840	5560	3000	4280	3995.57	2.22	0	9855	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1354	8.70	2.15	12	0.65	455.00	1841.00	4835	20240611	-18.10	2975	20231024	33.11	4835	-18.10	20240611	3235	22.41	20240117	4835	-18.10	20240611	2975	33.11	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
147	20240805	151025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	-320	5	-7.48	869584205	217609	211.71	4180	4210	3840	5560	3000	4280	3996.09	2.22	0	11456	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1354	8.70	2.15	12	0.64	455.00	1841.00	4835	20240611	-18.10	2975	20231024	33.11	4835	-18.10	20240611	3235	22.41	20240117	4835	-18.10	20240611	2975	33.11	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
148	20240805	141025	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	-340	5	-7.94	694074960	172580	167.90	4180	4210	3905	5560	3000	4280	4021.76	2.22	0	17510	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1347	8.66	2.14	12	0.50	455.00	1841.00	4835	20240611	-18.51	2975	20231024	32.44	4835	-18.51	20240611	3235	21.79	20240117	4835	-18.51	20240611	2975	32.44	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
149	20240805	131025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3950	-330	5	-7.71	627645160	155762	151.54	4180	4210	3905	5560	3000	4280	4029.51	2.22	0	15356	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1351	8.68	2.15	12	0.46	455.00	1841.00	4835	20240611	-18.30	2975	20231024	32.77	4835	-18.30	20240611	3235	22.10	20240117	4835	-18.30	20240611	2975	32.77	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
150	20240805	121019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	-255	5	-5.96	509406590	126062	122.64	4180	4210	3995	5560	3000	4280	4040.92	2.22	0	16307	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1376	8.85	2.19	12	0.37	455.00	1841.00	4835	20240611	-16.75	2975	20231024	35.29	4835	-16.75	20240611	3235	24.42	20240117	4835	-16.75	20240611	2975	35.29	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
151	20240805	111017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4030	-250	5	-5.84	438717200	108442	105.50	4180	4210	3995	5560	3000	4280	4045.64	2.22	0	19678	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1378	8.86	2.19	12	0.32	455.00	1841.00	4835	20240611	-16.65	2975	20231024	35.46	4835	-16.65	20240611	3235	24.57	20240117	4835	-16.65	20240611	2975	35.46	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
152	20240805	101014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4065	-215	5	-5.02	161980075	39537	38.46	4180	4210	4040	5560	3000	4280	4096.92	2.22	0	-2316	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1390	8.93	2.21	12	0.12	455.00	1841.00	4835	20240611	-15.93	2975	20231024	36.64	4835	-15.93	20240611	3235	25.66	20240117	4835	-15.93	20240611	2975	36.64	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
153	20240805	091008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4110	-170	5	-3.97	52716610	12709	12.36	4180	4210	4110	5560	3000	4280	4147.97	2.22	0	-2086	4546	4412	4331	4197	4116	4372	4157	34	1280	100	3160	5	1	34191720	1405	9.03	2.23	12	0.04	455.00	1841.00	4835	20240611	-14.99	2975	20231024	38.15	4835	-14.99	20240611	3235	27.05	20240117	4835	-14.99	20240611	2975	38.15	20231024	1.98	N	353810	100	34 억		760590	N	N	0	N	00	N
154	20240802	161000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-195	5	-4.36	441216955	102557	292.09	4405	4465	4250	5810	3135	4475	4302.16	2.30	0	-24860	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1463	9.41	2.32	12	0.30	455.00	1841.00	4835	20240611	-11.48	2975	20231024	43.87	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	2975	43.87	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
155	20240802	151000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	-200	5	-4.47	403861490	93817	267.20	4405	4465	4250	5810	3135	4475	4304.78	2.30	0	-22871	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1462	9.40	2.32	12	0.27	455.00	1841.00	4835	20240611	-11.58	2975	20231024	43.70	4835	-11.58	20240611	3235	32.15	20240117	4835	-11.58	20240611	2975	43.70	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
156	20240802	141003	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-180	5	-4.02	309192405	71671	204.13	4405	4465	4250	5810	3135	4475	4314.05	2.30	0	-16272	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1469	9.44	2.33	12	0.21	455.00	1841.00	4835	20240611	-11.17	2975	20231024	44.37	4835	-11.17	20240611	3235	32.77	20240117	4835	-11.17	20240611	2975	44.37	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
157	20240802	131001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-195	5	-4.36	295603105	68502	195.10	4405	4465	4250	5810	3135	4475	4315.25	2.30	0	-15658	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1463	9.41	2.32	12	0.20	455.00	1841.00	4835	20240611	-11.48	2975	20231024	43.87	4835	-11.48	20240611	3235	32.30	20240117	4835	-11.48	20240611	2975	43.87	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
158	20240802	121001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4300	-175	5	-3.91	235113310	54416	154.98	4405	4465	4250	5810	3135	4475	4320.67	2.30	0	-12951	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1470	9.45	2.34	12	0.16	455.00	1841.00	4835	20240611	-11.07	2975	20231024	44.54	4835	-11.07	20240611	3235	32.92	20240117	4835	-11.07	20240611	2975	44.54	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
159	20240802	111000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	-150	5	-3.35	132196585	30428	86.66	4405	4465	4250	5810	3135	4475	4344.57	2.30	0	-5157	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1479	9.51	2.35	12	0.09	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
160	20240802	100957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4325	-150	5	-3.35	87009340	19968	56.87	4405	4465	4250	5810	3135	4475	4357.44	2.30	0	-2806	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1479	9.51	2.35	12	0.06	455.00	1841.00	4835	20240611	-10.55	2975	20231024	45.38	4835	-10.55	20240611	3235	33.69	20240117	4835	-10.55	20240611	2975	45.38	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
161	20240802	091003	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	-40	5	-0.89	23327185	5286	15.06	4405	4465	4385	5810	3135	4475	4413.01	2.30	0	-115	4591	4532	4496	4437	4401	4515	4420	34	1335	100	3310	5	1	34191720	1516	9.75	2.41	12	0.02	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	1.99	N	353810	100	34 억		785450	N	N	0	N	00	N
162	20240801	160957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	5	2	0.11	157484905	35028	73.92	4480	4555	4460	5810	3130	4470	4495.97	2.30	0	722	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1530	9.84	2.43	12	0.10	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
163	20240801	151020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	15	2	0.34	139329190	30967	65.35	4480	4555	4460	5810	3130	4470	4499.28	2.30	0	3688	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1533	9.86	2.44	12	0.09	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
164	20240801	141009	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	30	2	0.67	129975380	28882	60.95	4480	4555	4460	5810	3130	4470	4500.22	2.30	0	3905	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1539	9.89	2.44	12	0.08	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
165	20240801	131000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	20	2	0.45	111846805	24838	52.41	4480	4555	4460	5810	3130	4470	4503.05	2.30	0	3889	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1535	9.87	2.44	12	0.07	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
166	20240801	121005	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	35	2	0.78	101991915	22646	47.79	4480	4555	4460	5810	3130	4470	4503.75	2.30	0	2673	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1540	9.90	2.45	12	0.07	455.00	1841.00	4835	20240611	-6.83	2975	20231024	51.43	4835	-6.83	20240611	3235	39.26	20240117	4835	-6.83	20240611	2975	51.43	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
167	20240801	111006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	30	2	0.67	89003370	19760	41.70	4480	4555	4460	5810	3130	4470	4504.22	2.30	0	3934	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1539	9.89	2.44	12	0.06	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
168	20240801	100959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	30	2	0.67	74134570	16446	34.70	4480	4555	4460	5810	3130	4470	4507.76	2.30	0	5053	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1539	9.89	2.44	12	0.05	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N
169	20240801	090950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	20	2	0.45	20692070	4636	9.78	4480	4510	4460	5810	3130	4470	4463.35	2.30	0	2073	4523	4496	4458	4431	4393	4502	4437	34	1340	100	3300	5	1	34191720	1535	9.87	2.44	12	0.01	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	1.96	N	353810	100	34 억		784728	N	N	0	N	00	N