KissMeData/403490/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	161227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1983	-7	5	-0.35	194677852	97996	68.90	1974	2000	1974	2585	1393	1990	1986.63	0.19	0	-1549	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	897	61.97	2.37	12	0.22	32.00	836.00	4030	20230920	-50.79	1775	20231020	11.72	3130	-36.65	20240118	1800	10.17	20240805	4030	-50.79	20230920	1775	11.72	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
3	20240830	151243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	-2	5	-0.10	172198739	86667	60.93	1974	2000	1974	2585	1393	1990	1986.90	0.19	0	-928	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	899	62.12	2.38	12	0.19	32.00	836.00	4030	20230920	-50.67	1775	20231020	12.00	3130	-36.49	20240118	1800	10.44	20240805	4030	-50.67	20230920	1775	12.00	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
4	20240830	141241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	-1	5	-0.05	151815404	76383	53.70	1974	2000	1974	2585	1393	1990	1987.55	0.19	0	-1192	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	899	62.16	2.38	12	0.17	32.00	836.00	4030	20230920	-50.65	1775	20231020	12.06	3130	-36.45	20240118	1800	10.50	20240805	4030	-50.65	20230920	1775	12.06	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
5	20240830	131233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	4	2	0.20	102310948	51395	36.13	1974	2000	1974	2585	1393	1990	1990.68	0.19	0	-1942	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	902	62.31	2.39	12	0.11	32.00	836.00	4030	20230920	-50.52	1775	20231020	12.34	3130	-36.29	20240118	1800	10.78	20240805	4030	-50.52	20230920	1775	12.34	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
6	20240830	121239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	6	2	0.30	89881439	45148	31.74	1974	2000	1974	2585	1393	1990	1990.82	0.19	0	326	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	902	62.38	2.39	12	0.10	32.00	836.00	4030	20230920	-50.47	1775	20231020	12.45	3130	-36.23	20240118	1800	10.89	20240805	4030	-50.47	20230920	1775	12.45	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
7	20240830	111251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	6	2	0.30	82176512	41277	29.02	1974	2000	1974	2585	1393	1990	1990.85	0.19	0	493	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	902	62.38	2.39	12	0.09	32.00	836.00	4030	20230920	-50.47	1775	20231020	12.45	3130	-36.23	20240118	1800	10.89	20240805	4030	-50.47	20230920	1775	12.45	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
8	20240830	101244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	7	2	0.35	57345232	28821	20.26	1974	2000	1974	2585	1393	1990	1989.70	0.19	0	8	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	903	62.41	2.39	12	0.06	32.00	836.00	4030	20230920	-50.45	1775	20231020	12.51	3130	-36.20	20240118	1800	10.94	20240805	4030	-50.45	20230920	1775	12.51	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
9	20240830	091249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	9	2	0.45	25192461	12652	8.90	1974	2000	1974	2585	1393	1990	1991.18	0.19	0	-3891	2046	2017	1986	1957	1926	2002	1942	45	595	100	1230	1	1	45212464	904	62.47	2.39	12	0.03	32.00	836.00	4030	20230920	-50.40	1775	20231020	12.62	3130	-36.13	20240118	1800	11.06	20240805	4030	-50.40	20230920	1775	12.62	20231020	2.31	N	403490	100	45 억		86110	N	N	0	N	00	N
10	20240829	161248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-4	5	-0.20	280312603	141815	100.05	1992	2015	1955	2590	1396	1994	1976.59	0.28	0	-41777	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	900	62.19	2.38	12	0.31	32.00	836.00	4030	20230920	-50.62	1775	20231020	12.11	3130	-36.42	20240118	1800	10.56	20240805	4030	-50.62	20230920	1775	12.11	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
11	20240829	151301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1970	-24	5	-1.20	235407407	119222	84.11	1992	2015	1955	2590	1396	1994	1974.53	0.28	0	-35899	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	891	61.56	2.36	12	0.26	32.00	836.00	4030	20230920	-51.12	1775	20231020	10.99	3130	-37.06	20240118	1800	9.44	20240805	4030	-51.12	20230920	1775	10.99	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
12	20240829	141301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	-31	5	-1.55	201302199	101880	71.87	1992	2015	1955	2590	1396	1994	1975.88	0.28	0	-34677	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	888	61.34	2.35	12	0.23	32.00	836.00	4030	20230920	-51.29	1775	20231020	10.59	3130	-37.28	20240118	1800	9.06	20240805	4030	-51.29	20230920	1775	10.59	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
13	20240829	131301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1959	-35	5	-1.76	175353709	88645	62.54	1992	2015	1957	2590	1396	1994	1978.16	0.28	0	-34409	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	886	61.22	2.34	12	0.20	32.00	836.00	4030	20230920	-51.39	1775	20231020	10.37	3130	-37.41	20240118	1800	8.83	20240805	4030	-51.39	20230920	1775	10.37	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
14	20240829	121301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	-2	5	-0.10	132369529	66822	47.14	1992	2015	1957	2590	1396	1994	1980.93	0.28	0	-27260	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	901	62.25	2.38	12	0.15	32.00	836.00	4030	20230920	-50.57	1775	20231020	12.23	3130	-36.36	20240118	1800	10.67	20240805	4030	-50.57	20230920	1775	12.23	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
15	20240829	111300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	-1	5	-0.05	125452661	63337	44.68	1992	2015	1957	2590	1396	1994	1980.72	0.28	0	-26079	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	901	62.28	2.38	12	0.14	32.00	836.00	4030	20230920	-50.55	1775	20231020	12.28	3130	-36.33	20240118	1800	10.72	20240805	4030	-50.55	20230920	1775	12.28	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
16	20240829	101251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	3	2	0.15	115854195	58512	41.28	1992	2015	1957	2590	1396	1994	1980.01	0.28	0	-23087	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	903	62.41	2.39	12	0.13	32.00	836.00	4030	20230920	-50.45	1775	20231020	12.51	3130	-36.20	20240118	1800	10.94	20240805	4030	-50.45	20230920	1775	12.51	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
17	20240829	091300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1959	-35	5	-1.76	55864743	28445	20.07	1992	1992	1957	2590	1396	1994	1963.96	0.28	0	-17561	2026	2009	1993	1976	1960	2002	1969	45	596	100	1230	1	1	45212464	886	61.22	2.34	12	0.06	32.00	836.00	4030	20230920	-51.39	1775	20231020	10.37	3130	-37.41	20240118	1800	8.83	20240805	4030	-51.39	20230920	1775	10.37	20231020	2.27	N	403490	100	45 억		127887	N	N	0	N	00	N
18	20240828	161217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-11	5	-0.55	281700966	141603	143.11	2005	2010	1977	2605	1405	2005	1989.37	0.35	0	-29683	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	1	1	45212464	902	62.31	2.39	12	0.31	32.00	836.00	4030	20230920	-50.52	1775	20231020	12.34	3130	-36.29	20240118	1800	10.78	20240805	4030	-50.52	20230920	1775	12.34	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
19	20240828	151226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-15	5	-0.75	264014160	132710	134.13	2005	2010	1977	2605	1405	2005	1989.41	0.35	0	-26159	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	1	1	45212464	900	62.19	2.38	12	0.29	32.00	836.00	4030	20230920	-50.62	1775	20231020	12.11	3130	-36.42	20240118	1800	10.56	20240805	4030	-50.62	20230920	1775	12.11	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
20	20240828	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	-21	5	-1.05	185558228	93146	94.14	2005	2010	1977	2605	1405	2005	1992.12	0.35	0	-23911	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	1	1	45212464	897	62.00	2.37	12	0.21	32.00	836.00	4030	20230920	-50.77	1775	20231020	11.77	3130	-36.61	20240118	1800	10.22	20240805	4030	-50.77	20230920	1775	11.77	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
21	20240828	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-19	5	-0.95	159611764	80072	80.93	2005	2010	1977	2605	1405	2005	1993.35	0.35	0	-22638	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	1	1	45212464	898	62.06	2.38	12	0.18	32.00	836.00	4030	20230920	-50.72	1775	20231020	11.89	3130	-36.55	20240118	1800	10.33	20240805	4030	-50.72	20230920	1775	11.89	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
22	20240828	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	5	2	0.25	152149987	76317	77.13	2005	2010	1977	2605	1405	2005	1993.66	0.35	0	-21373	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	5	1	45212464	909	62.81	2.40	12	0.17	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
23	20240828	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	-17	5	-0.85	105634015	52934	53.50	2005	2005	1988	2605	1405	2005	1995.58	0.35	0	-11960	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	1	1	45212464	899	62.12	2.38	12	0.12	32.00	836.00	4030	20230920	-50.67	1775	20231020	12.00	3130	-36.49	20240118	1800	10.44	20240805	4030	-50.67	20230920	1775	12.00	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
24	20240828	101249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	-9	5	-0.45	46569855	23326	23.57	2005	2005	1994	2605	1405	2005	1996.48	0.35	0	764	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	1	1	45212464	902	62.38	2.39	12	0.05	32.00	836.00	4030	20230920	-50.47	1775	20231020	12.45	3130	-36.23	20240118	1800	10.89	20240805	4030	-50.47	20230920	1775	12.45	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
25	20240828	091243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	8051972	4032	4.08	2005	2005	1995	2605	1405	2005	1997.02	0.35	0	-131	2057	2031	1999	1973	1941	2015	1957	45	600	100	1240	5	1	45212464	907	62.66	2.40	12	0.01	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.28	N	403490	100	45 억		157570	N	N	0	N	00	N
26	20240827	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	192465398	96728	63.10	2010	2025	1967	2605	1405	2005	1989.76	0.39	0	-17310	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	5	1	45212464	907	62.66	2.40	12	0.21	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
27	20240827	151223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	166985101	83981	54.78	2010	2025	1967	2605	1405	2005	1988.37	0.39	0	-17463	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	5	1	45212464	907	62.66	2.40	12	0.19	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
28	20240827	141228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	156132068	78552	51.24	2010	2025	1967	2605	1405	2005	1987.63	0.39	0	-18242	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	5	1	45212464	907	62.66	2.40	12	0.17	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
29	20240827	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	-9	5	-0.45	136416765	68673	44.80	2010	2025	1967	2605	1405	2005	1986.47	0.39	0	-18089	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	1	1	45212464	902	62.38	2.39	12	0.15	32.00	836.00	4030	20230920	-50.47	1775	20231020	12.45	3130	-36.23	20240118	1800	10.89	20240805	4030	-50.47	20230920	1775	12.45	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
30	20240827	121231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	-8	5	-0.40	131873751	66391	43.31	2010	2025	1967	2605	1405	2005	1986.32	0.39	0	-17871	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	1	1	45212464	903	62.41	2.39	12	0.15	32.00	836.00	4030	20230920	-50.45	1775	20231020	12.51	3130	-36.20	20240118	1800	10.94	20240805	4030	-50.45	20230920	1775	12.51	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
31	20240827	111229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	20	2	1.00	126508026	63706	41.56	2010	2025	1967	2605	1405	2005	1985.81	0.39	0	-16498	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	5	1	45212464	916	63.28	2.42	12	0.14	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
32	20240827	101226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-15	5	-0.75	80495735	40639	26.51	2010	2010	1967	2605	1405	2005	1980.75	0.39	0	-16227	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	1	1	45212464	900	62.19	2.38	12	0.09	32.00	836.00	4030	20230920	-50.62	1775	20231020	12.11	3130	-36.42	20240118	1800	10.56	20240805	4030	-50.62	20230920	1775	12.11	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
33	20240827	091226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1975	-30	5	-1.50	33449564	16786	10.95	2010	2010	1975	2605	1405	2005	1992.71	0.39	0	-10816	2070	2037	2012	1979	1954	2025	1967	45	600	100	1240	1	1	45212464	893	61.72	2.36	12	0.04	32.00	836.00	4030	20230920	-50.99	1775	20231020	11.27	3130	-36.90	20240118	1800	9.72	20240805	4030	-50.99	20230920	1775	11.27	20231020	2.31	N	403490	100	45 억		174879	N	N	0	N	00	N
34	20240826	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-10	5	-0.50	307235196	153292	117.87	2035	2045	1987	2615	1415	2015	2004.25	0.42	0	-17544	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	5	1	45212464	907	62.66	2.40	12	0.34	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
35	20240826	151218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-15	5	-0.74	273322870	136342	104.83	2035	2045	1987	2615	1415	2015	2004.68	0.42	0	-16315	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	5	1	45212464	904	62.50	2.39	12	0.30	32.00	836.00	4030	20230920	-50.37	1775	20231020	12.68	3130	-36.10	20240118	1800	11.11	20240805	4030	-50.37	20230920	1775	12.68	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
36	20240826	141223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-15	5	-0.74	251147192	125219	96.28	2035	2045	1987	2615	1415	2015	2005.66	0.42	0	-16168	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	5	1	45212464	904	62.50	2.39	12	0.28	32.00	836.00	4030	20230920	-50.37	1775	20231020	12.68	3130	-36.10	20240118	1800	11.11	20240805	4030	-50.37	20230920	1775	12.68	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
37	20240826	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	-26	5	-1.29	248502249	123891	95.26	2035	2045	1987	2615	1415	2015	2005.81	0.42	0	-16056	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	1	1	45212464	899	62.16	2.38	12	0.27	32.00	836.00	4030	20230920	-50.65	1775	20231020	12.06	3130	-36.45	20240118	1800	10.50	20240805	4030	-50.65	20230920	1775	12.06	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
38	20240826	121216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1991	-24	5	-1.19	205202353	102142	78.54	2035	2045	1990	2615	1415	2015	2008.99	0.42	0	-9604	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	1	1	45212464	900	62.22	2.38	12	0.23	32.00	836.00	4030	20230920	-50.60	1775	20231020	12.17	3130	-36.39	20240118	1800	10.61	20240805	4030	-50.60	20230920	1775	12.17	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
39	20240826	111219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-10	5	-0.50	162965852	80980	62.27	2035	2045	1995	2615	1415	2015	2012.42	0.42	0	-2895	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	5	1	45212464	907	62.66	2.40	12	0.18	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
40	20240826	101220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-5	5	-0.25	96458650	47768	36.73	2035	2045	2000	2615	1415	2015	2019.32	0.42	0	3208	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	5	1	45212464	909	62.81	2.40	12	0.11	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
41	20240826	091216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	10	2	0.50	46858015	23098	17.76	2035	2045	2015	2615	1415	2015	2028.67	0.42	0	4086	2078	2046	2003	1971	1928	2062	1987	45	600	100	1240	5	1	45212464	916	63.28	2.42	12	0.05	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.30	N	403490	100	45 억		192106	N	N	0	N	00	N
42	20240823	161207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	27	2	1.36	256227750	128773	66.85	1980	2035	1960	2580	1392	1988	1989.76	0.43	0	-3607	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	5	1	45212464	911	62.97	2.41	12	0.28	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
43	20240823	151219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	11	2	0.55	196903803	99323	51.56	1980	2010	1960	2580	1392	1988	1982.46	0.43	0	-8082	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	904	62.47	2.39	12	0.22	32.00	836.00	4030	20230920	-50.40	1775	20231020	12.62	3130	-36.13	20240118	1800	11.06	20240805	4030	-50.40	20230920	1775	12.62	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
44	20240823	141218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	1	2	0.05	173531021	87605	45.48	1980	1995	1960	2580	1392	1988	1980.83	0.43	0	-10958	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	899	62.16	2.38	12	0.19	32.00	836.00	4030	20230920	-50.65	1775	20231020	12.06	3130	-36.45	20240118	1800	10.50	20240805	4030	-50.65	20230920	1775	12.06	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
45	20240823	131215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	2	2	0.10	148588508	75067	38.97	1980	1995	1960	2580	1392	1988	1979.41	0.43	0	-16226	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	900	62.19	2.38	12	0.17	32.00	836.00	4030	20230920	-50.62	1775	20231020	12.11	3130	-36.42	20240118	1800	10.56	20240805	4030	-50.62	20230920	1775	12.11	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
46	20240823	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	-4	5	-0.20	139815613	70645	36.67	1980	1995	1960	2580	1392	1988	1979.13	0.43	0	-15991	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	897	62.00	2.37	12	0.16	32.00	836.00	4030	20230920	-50.77	1775	20231020	11.77	3130	-36.61	20240118	1800	10.22	20240805	4030	-50.77	20230920	1775	11.77	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
47	20240823	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-2	5	-0.10	124714262	63040	32.72	1980	1995	1960	2580	1392	1988	1978.34	0.43	0	-15306	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	898	62.06	2.38	12	0.14	32.00	836.00	4030	20230920	-50.72	1775	20231020	11.89	3130	-36.55	20240118	1800	10.33	20240805	4030	-50.72	20230920	1775	11.89	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
48	20240823	101216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	4	2	0.20	88971315	45048	23.38	1980	1995	1960	2580	1392	1988	1975.03	0.43	0	-4357	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	901	62.25	2.38	12	0.10	32.00	836.00	4030	20230920	-50.57	1775	20231020	12.23	3130	-36.36	20240118	1800	10.67	20240805	4030	-50.57	20230920	1775	12.23	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
49	20240823	091216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-12	5	-0.60	29809948	15181	7.88	1980	1980	1960	2580	1392	1988	1963.64	0.43	0	-1691	2049	2018	1984	1953	1919	2001	1936	45	592	100	1230	1	1	45212464	893	61.75	2.36	12	0.03	32.00	836.00	4030	20230920	-50.97	1775	20231020	11.32	3130	-36.87	20240118	1800	9.78	20240805	4030	-50.97	20230920	1775	11.32	20231020	2.26	N	403490	100	45 억		196025	N	N	0	N	00	N
50	20240822	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	-17	5	-0.85	381573236	192291	70.28	2015	2015	1950	2605	1405	2005	1984.30	0.62	0	-84562	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	899	62.12	2.38	12	0.43	32.00	836.00	4030	20230920	-50.67	1775	20231020	12.00	3130	-36.49	20240118	1800	10.44	20240805	4030	-50.67	20230920	1775	12.00	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
51	20240822	151219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1987	-18	5	-0.90	350078993	176447	64.49	2015	2015	1950	2605	1405	2005	1984.05	0.62	0	-78399	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	898	62.09	2.38	12	0.39	32.00	836.00	4030	20230920	-50.69	1775	20231020	11.94	3130	-36.52	20240118	1800	10.39	20240805	4030	-50.69	20230920	1775	11.94	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
52	20240822	141221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	-42	5	-2.09	327798624	165134	60.36	2015	2015	1950	2605	1405	2005	1985.05	0.62	0	-76647	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	888	61.34	2.35	12	0.37	32.00	836.00	4030	20230920	-51.29	1775	20231020	10.59	3130	-37.28	20240118	1800	9.06	20240805	4030	-51.29	20230920	1775	10.59	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
53	20240822	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1970	-35	5	-1.75	275673063	138662	50.68	2015	2015	1950	2605	1405	2005	1988.09	0.62	0	-73071	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	891	61.56	2.36	12	0.31	32.00	836.00	4030	20230920	-51.12	1775	20231020	10.99	3130	-37.06	20240118	1800	9.44	20240805	4030	-51.12	20230920	1775	10.99	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
54	20240822	121223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1977	-28	5	-1.40	223774904	112295	41.04	2015	2015	1950	2605	1405	2005	1992.74	0.62	0	-64889	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	894	61.78	2.36	12	0.25	32.00	836.00	4030	20230920	-50.94	1775	20231020	11.38	3130	-36.84	20240118	1800	9.83	20240805	4030	-50.94	20230920	1775	11.38	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
55	20240822	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-15	5	-0.75	194698276	97618	35.68	2015	2015	1950	2605	1405	2005	1994.49	0.62	0	-58216	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	900	62.19	2.38	12	0.22	32.00	836.00	4030	20230920	-50.62	1775	20231020	12.11	3130	-36.42	20240118	1800	10.56	20240805	4030	-50.62	20230920	1775	12.11	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
56	20240822	101210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-6	5	-0.30	101573351	50760	18.55	2015	2015	1985	2605	1405	2005	2001.05	0.62	0	-26272	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	1	1	45212464	904	62.47	2.39	12	0.11	32.00	836.00	4030	20230920	-50.40	1775	20231020	12.62	3130	-36.13	20240118	1800	11.06	20240805	4030	-50.40	20230920	1775	12.62	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
57	20240822	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	5	2	0.25	26700255	13323	4.87	2015	2015	1985	2605	1405	2005	2004.07	0.62	0	1630	2061	2032	2016	1987	1971	2025	1980	45	600	100	1240	5	1	45212464	909	62.81	2.40	12	0.03	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.29	N	403490	100	45 억		280565	N	N	0	N	00	N
58	20240821	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-40	5	-1.96	540295675	268195	129.93	2045	2045	2000	2655	1435	2045	2014.57	0.65	0	-15008	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	907	62.66	2.40	12	0.59	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
59	20240821	151223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-35	5	-1.71	509535665	252857	122.50	2045	2045	2000	2655	1435	2045	2015.11	0.65	0	-16133	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	909	62.81	2.40	12	0.56	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
60	20240821	141217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-35	5	-1.71	440244920	218382	105.80	2045	2045	2000	2655	1435	2045	2015.94	0.65	0	-23538	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	909	62.81	2.40	12	0.48	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
61	20240821	131225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-30	5	-1.47	377296210	187066	90.63	2045	2045	2000	2655	1435	2045	2016.91	0.65	0	-17763	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	911	62.97	2.41	12	0.41	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
62	20240821	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-20	5	-0.98	372792585	184836	89.55	2045	2045	2000	2655	1435	2045	2016.88	0.65	0	-16927	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	916	63.28	2.42	12	0.41	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
63	20240821	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-40	5	-1.96	350875185	173942	84.27	2045	2045	2000	2655	1435	2045	2017.20	0.65	0	-12012	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	907	62.66	2.40	12	0.38	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
64	20240821	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-20	5	-0.98	110099500	54196	26.26	2045	2045	2010	2655	1435	2045	2031.51	0.65	0	-11525	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	916	63.28	2.42	12	0.12	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
65	20240821	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	0	3	0.00	28440150	13976	6.77	2045	2045	2025	2655	1435	2045	2034.93	0.65	0	-9088	2081	2062	2041	2022	2001	2072	2032	45	610	100	1260	5	1	45212464	925	63.91	2.45	12	0.03	32.00	836.00	4030	20230920	-49.26	1775	20231020	15.21	3130	-34.66	20240118	1800	13.61	20240805	4030	-49.26	20230920	1775	15.21	20231020	2.27	N	403490	100	45 억		295573	N	N	0	N	00	N
66	20240820	161200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	10	2	0.49	418053745	205207	123.01	2035	2060	2020	2645	1425	2035	2037.23	0.47	0	83177	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	925	63.91	2.45	12	0.45	32.00	836.00	4030	20230920	-49.26	1775	20231020	15.21	3130	-34.66	20240118	1800	13.61	20240805	4030	-49.26	20230920	1775	15.21	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
67	20240820	151214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	15	2	0.74	404706985	198686	119.10	2035	2060	2020	2645	1425	2035	2036.92	0.47	0	80719	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	927	64.06	2.45	12	0.44	32.00	836.00	4030	20230920	-49.13	1775	20231020	15.49	3130	-34.50	20240118	1800	13.89	20240805	4030	-49.13	20230920	1775	15.49	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
68	20240820	141209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	20	2	0.98	371111720	182280	109.27	2035	2060	2020	2645	1425	2035	2035.94	0.47	0	75951	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	929	64.22	2.46	12	0.40	32.00	836.00	4030	20230920	-49.01	1775	20231020	15.77	3130	-34.35	20240118	1800	14.17	20240805	4030	-49.01	20230920	1775	15.77	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
69	20240820	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	10	2	0.49	339915200	167019	100.12	2035	2060	2020	2645	1425	2035	2035.19	0.47	0	75453	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	925	63.91	2.45	12	0.37	32.00	836.00	4030	20230920	-49.26	1775	20231020	15.21	3130	-34.66	20240118	1800	13.61	20240805	4030	-49.26	20230920	1775	15.21	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
70	20240820	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	5	2	0.25	283533160	139421	83.58	2035	2060	2020	2645	1425	2035	2033.65	0.47	0	67711	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	922	63.75	2.44	12	0.31	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
71	20240820	111203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	5	2	0.25	254243425	125063	74.97	2035	2060	2020	2645	1425	2035	2032.92	0.47	0	62312	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	922	63.75	2.44	12	0.28	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
72	20240820	101159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	0	3	0.00	120656550	59246	35.52	2035	2060	2020	2645	1425	2035	2036.53	0.47	0	25841	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	920	63.59	2.43	12	0.13	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
73	20240820	091203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	15	2	0.74	52729115	25998	15.58	2035	2050	2020	2645	1425	2035	2028.20	0.47	0	14921	2078	2056	2033	2011	1988	2057	2012	45	610	100	1260	5	1	45212464	927	64.06	2.45	12	0.06	32.00	836.00	4030	20230920	-49.13	1775	20231020	15.49	3130	-34.50	20240118	1800	13.89	20240805	4030	-49.13	20230920	1775	15.49	20231020	2.24	N	403490	100	45 억		212396	N	N	0	N	00	N
74	20240819	161150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	-5	5	-0.25	337672935	166374	114.13	2035	2055	2010	2650	1430	2040	2029.60	0.59	0	-55256	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	920	63.59	2.43	12	0.37	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
75	20240819	151202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-15	5	-0.74	295006615	145355	99.71	2035	2055	2010	2650	1430	2040	2029.56	0.59	0	-50286	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	916	63.28	2.42	12	0.32	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
76	20240819	141201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	-5	5	-0.25	260406495	128200	87.95	2035	2055	2015	2650	1430	2040	2031.25	0.59	0	-45875	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	920	63.59	2.43	12	0.28	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
77	20240819	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-20	5	-0.98	232717170	114499	78.55	2035	2055	2020	2650	1430	2040	2032.48	0.59	0	-39118	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	913	63.12	2.42	12	0.25	32.00	836.00	4030	20230920	-49.88	1775	20231020	13.80	3130	-35.46	20240118	1800	12.22	20240805	4030	-49.88	20230920	1775	13.80	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
78	20240819	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-10	5	-0.49	136215070	66820	45.84	2035	2055	2020	2650	1430	2040	2038.54	0.59	0	-22889	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	918	63.44	2.43	12	0.15	32.00	836.00	4030	20230920	-49.63	1775	20231020	14.37	3130	-35.14	20240118	1800	12.78	20240805	4030	-49.63	20230920	1775	14.37	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
79	20240819	111159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	0	3	0.00	126701470	62142	42.63	2035	2055	2020	2650	1430	2040	2038.90	0.59	0	-22790	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	922	63.75	2.44	12	0.14	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
80	20240819	101157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	0	3	0.00	94720665	46401	31.83	2035	2055	2020	2650	1430	2040	2041.35	0.59	0	-13195	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	922	63.75	2.44	12	0.10	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
81	20240819	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	0	3	0.00	16966175	8344	5.72	2035	2045	2020	2650	1430	2040	2033.34	0.59	0	-2010	2073	2056	2043	2026	2013	2065	2035	45	610	100	1260	5	1	45212464	922	63.75	2.44	12	0.02	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.20	N	403490	100	45 억		267652	N	N	0	N	00	N
82	20240816	161146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	296019885	145171	63.42	2030	2060	2030	2635	1425	2030	2039.11	0.65	0	-27341	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	922	63.75	2.44	12	0.32	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
83	20240816	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	273304040	134001	58.54	2030	2060	2030	2635	1425	2030	2039.57	0.65	0	-25949	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	922	63.75	2.44	12	0.30	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
84	20240816	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	251014320	123045	53.75	2030	2060	2030	2635	1425	2030	2040.02	0.65	0	-25635	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	922	63.75	2.44	12	0.27	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
85	20240816	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	243952260	119578	52.24	2030	2060	2030	2635	1425	2030	2040.11	0.65	0	-25908	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	920	63.59	2.43	12	0.26	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
86	20240816	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	189604660	92916	40.59	2030	2060	2030	2635	1425	2030	2040.60	0.65	0	-21578	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	920	63.59	2.43	12	0.21	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
87	20240816	111156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	20	2	0.99	150737550	73825	32.25	2030	2060	2030	2635	1425	2030	2041.82	0.65	0	-17878	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	927	64.06	2.45	12	0.16	32.00	836.00	4030	20230920	-49.13	1775	20231020	15.49	3130	-34.50	20240118	1800	13.89	20240805	4030	-49.13	20230920	1775	15.49	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
88	20240816	101150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	107231830	52486	22.93	2030	2060	2030	2635	1425	2030	2043.06	0.65	0	-8245	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	922	63.75	2.44	12	0.12	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
89	20240816	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	32136755	15752	6.88	2030	2055	2030	2635	1425	2030	2040.17	0.65	0	5695	2093	2061	2043	2011	1993	2077	2027	45	605	100	1250	5	1	45212464	920	63.59	2.43	12	0.03	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.15	N	403490	100	45 억		294629	N	N	0	N	00	N
90	20240814	161154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	20	2	1.00	467479895	228800	147.64	2025	2075	2025	2610	1410	2010	2043.21	0.51	0	66316	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	918	63.44	2.43	12	0.51	32.00	836.00	4030	20230920	-49.63	1775	20231020	14.37	3130	-35.14	20240118	1800	12.78	20240805	4030	-49.63	20230920	1775	14.37	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
91	20240814	151155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	20	2	1.00	439232180	214981	138.72	2025	2075	2025	2610	1410	2010	2043.12	0.51	0	62939	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	918	63.44	2.43	12	0.48	32.00	836.00	4030	20230920	-49.63	1775	20231020	14.37	3130	-35.14	20240118	1800	12.78	20240805	4030	-49.63	20230920	1775	14.37	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
92	20240814	141202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	20	2	1.00	314383960	153453	99.02	2025	2075	2025	2610	1410	2010	2048.73	0.51	0	34104	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	918	63.44	2.43	12	0.34	32.00	836.00	4030	20230920	-49.63	1775	20231020	14.37	3130	-35.14	20240118	1800	12.78	20240805	4030	-49.63	20230920	1775	14.37	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
93	20240814	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	45	2	2.24	262477765	127986	82.58	2025	2075	2025	2610	1410	2010	2050.83	0.51	0	29411	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	929	64.22	2.46	12	0.28	32.00	836.00	4030	20230920	-49.01	1775	20231020	15.77	3130	-34.35	20240118	1800	14.17	20240805	4030	-49.01	20230920	1775	15.77	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
94	20240814	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	55	2	2.74	238194340	116090	74.91	2025	2075	2025	2610	1410	2010	2051.81	0.51	0	29726	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	934	64.53	2.47	12	0.26	32.00	836.00	4030	20230920	-48.76	1775	20231020	16.34	3130	-34.03	20240118	1800	14.72	20240805	4030	-48.76	20230920	1775	16.34	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
95	20240814	111146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	30	2	1.49	140092115	68488	44.19	2025	2055	2025	2610	1410	2010	2045.50	0.51	0	19184	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	922	63.75	2.44	12	0.15	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
96	20240814	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	35	2	1.74	113789500	55629	35.90	2025	2055	2025	2610	1410	2010	2045.51	0.51	0	17799	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	925	63.91	2.45	12	0.12	32.00	836.00	4030	20230920	-49.26	1775	20231020	15.21	3130	-34.66	20240118	1800	13.61	20240805	4030	-49.26	20230920	1775	15.21	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
97	20240814	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	45	2	2.24	73326250	35872	23.15	2025	2055	2025	2610	1410	2010	2044.11	0.51	0	18203	2083	2046	2023	1986	1963	2035	1975	45	600	100	1240	5	1	45212464	929	64.22	2.46	12	0.08	32.00	836.00	4030	20230920	-49.01	1775	20231020	15.77	3130	-34.35	20240118	1800	14.17	20240805	4030	-49.01	20230920	1775	15.77	20231020	2.15	N	403490	100	45 억		228410	N	N	0	N	00	N
98	20240813	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-50	5	-2.43	306412810	152072	100.26	2060	2060	2000	2675	1445	2060	2014.92	0.54	0	-14072	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	909	62.81	2.40	12	0.34	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
99	20240813	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-40	5	-1.94	293840750	145819	96.13	2060	2060	2000	2675	1445	2060	2015.11	0.54	0	-13122	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	913	63.12	2.42	12	0.32	32.00	836.00	4030	20230920	-49.88	1775	20231020	13.80	3130	-35.46	20240118	1800	12.22	20240805	4030	-49.88	20230920	1775	13.80	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
100	20240813	141142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-50	5	-2.43	237694790	117825	77.68	2060	2060	2005	2675	1445	2060	2017.35	0.54	0	-9389	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	909	62.81	2.40	12	0.26	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
101	20240813	131142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-40	5	-1.94	191745255	94934	62.59	2060	2060	2005	2675	1445	2060	2019.77	0.54	0	-7301	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	913	63.12	2.42	12	0.21	32.00	836.00	4030	20230920	-49.88	1775	20231020	13.80	3130	-35.46	20240118	1800	12.22	20240805	4030	-49.88	20230920	1775	13.80	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
102	20240813	121137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-40	5	-1.94	144543630	71467	47.12	2060	2060	2010	2675	1445	2060	2022.52	0.54	0	-6635	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	913	63.12	2.42	12	0.16	32.00	836.00	4030	20230920	-49.88	1775	20231020	13.80	3130	-35.46	20240118	1800	12.22	20240805	4030	-49.88	20230920	1775	13.80	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
103	20240813	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-45	5	-2.18	132044945	65266	43.03	2060	2060	2010	2675	1445	2060	2023.18	0.54	0	-4509	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	911	62.97	2.41	12	0.14	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
104	20240813	101133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-35	5	-1.70	109086990	53853	35.50	2060	2060	2010	2675	1445	2060	2025.64	0.54	0	-4539	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	916	63.28	2.42	12	0.12	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
105	20240813	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	-5	5	-0.24	6015615	2928	1.93	2060	2060	2045	2675	1445	2060	2054.51	0.54	0	-158	2106	2082	2061	2037	2016	2095	2050	45	615	100	1270	5	1	45212464	929	64.22	2.46	12	0.01	32.00	836.00	4030	20230920	-49.01	1775	20231020	15.77	3130	-34.35	20240118	1800	14.17	20240805	4030	-49.01	20230920	1775	15.77	20231020	2.15	N	403490	100	45 억		242482	N	N	0	N	00	N
106	20240812	161123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	20	2	0.98	303583845	147313	87.80	2040	2085	2040	2650	1430	2040	2060.81	0.54	0	-843	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	931	64.38	2.46	12	0.33	32.00	836.00	4030	20230920	-48.88	1775	20231020	16.06	3130	-34.19	20240118	1800	14.44	20240805	4030	-48.88	20230920	1775	16.06	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
107	20240812	151128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	5	2	0.25	275593390	133718	79.70	2040	2085	2040	2650	1430	2040	2061.01	0.54	0	3663	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	925	63.91	2.45	12	0.30	32.00	836.00	4030	20230920	-49.26	1775	20231020	15.21	3130	-34.66	20240118	1800	13.61	20240805	4030	-49.26	20230920	1775	15.21	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
108	20240812	141127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	10	2	0.49	253791250	123072	73.35	2040	2085	2040	2650	1430	2040	2062.14	0.54	0	3717	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	927	64.06	2.45	12	0.27	32.00	836.00	4030	20230920	-49.13	1775	20231020	15.49	3130	-34.50	20240118	1800	13.89	20240805	4030	-49.13	20230920	1775	15.49	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
109	20240812	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	20	2	0.98	213995055	103621	61.76	2040	2085	2040	2650	1430	2040	2065.17	0.54	0	5808	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	931	64.38	2.46	12	0.23	32.00	836.00	4030	20230920	-48.88	1775	20231020	16.06	3130	-34.19	20240118	1800	14.44	20240805	4030	-48.88	20230920	1775	16.06	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
110	20240812	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	20	2	0.98	202257205	97914	58.36	2040	2085	2040	2650	1430	2040	2065.66	0.54	0	5750	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	931	64.38	2.46	12	0.22	32.00	836.00	4030	20230920	-48.88	1775	20231020	16.06	3130	-34.19	20240118	1800	14.44	20240805	4030	-48.88	20230920	1775	16.06	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
111	20240812	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	25	2	1.23	172397655	83421	49.72	2040	2085	2040	2650	1430	2040	2066.60	0.54	0	5183	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	934	64.53	2.47	12	0.18	32.00	836.00	4030	20230920	-48.76	1775	20231020	16.34	3130	-34.03	20240118	1800	14.72	20240805	4030	-48.76	20230920	1775	16.34	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
112	20240812	101113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	30	2	1.47	151356455	73232	43.65	2040	2085	2040	2650	1430	2040	2066.81	0.54	0	7513	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	936	64.69	2.48	12	0.16	32.00	836.00	4030	20230920	-48.64	1775	20231020	16.62	3130	-33.87	20240118	1800	15.00	20240805	4030	-48.64	20230920	1775	16.62	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
113	20240812	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	15	2	0.74	17443790	8484	5.06	2040	2065	2040	2650	1430	2040	2056.09	0.54	0	-1265	2093	2066	2033	2006	1973	2080	2020	45	610	100	1260	5	1	45212464	929	64.22	2.46	12	0.02	32.00	836.00	4030	20230920	-49.01	1775	20231020	15.77	3130	-34.35	20240118	1800	14.17	20240805	4030	-49.01	20230920	1775	15.77	20231020	2.15	N	403490	100	45 억		242751	N	N	0	N	00	N
114	20240809	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	25	2	1.24	338697860	167136	91.38	2015	2060	2000	2615	1415	2015	2026.48	0.53	0	5473	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	922	63.75	2.44	12	0.37	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
115	20240809	151134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	10	2	0.50	322445495	159147	87.02	2015	2060	2000	2615	1415	2015	2026.09	0.53	0	5979	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	916	63.28	2.42	12	0.35	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
116	20240809	141142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	10	2	0.50	230083435	113473	62.04	2015	2060	2000	2615	1415	2015	2027.65	0.53	0	1834	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	916	63.28	2.42	12	0.25	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
117	20240809	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	10	2	0.50	211394995	104205	56.98	2015	2060	2000	2615	1415	2015	2028.65	0.53	0	4679	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	916	63.28	2.42	12	0.23	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
118	20240809	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	20	2	0.99	145454325	71467	39.08	2015	2060	2015	2615	1415	2015	2035.27	0.53	0	4215	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	920	63.59	2.43	12	0.16	32.00	836.00	4030	20230920	-49.50	1775	20231020	14.65	3130	-34.98	20240118	1800	13.06	20240805	4030	-49.50	20230920	1775	14.65	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
119	20240809	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	10	2	0.50	122725730	60287	32.96	2015	2060	2015	2615	1415	2015	2035.69	0.53	0	4358	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	916	63.28	2.42	12	0.13	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
120	20240809	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	25	2	1.24	83142495	40795	22.31	2015	2060	2015	2615	1415	2015	2038.06	0.53	0	3627	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	922	63.75	2.44	12	0.09	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240805	4030	-49.38	20230920	1775	14.93	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
121	20240809	091126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	30	2	1.49	47354850	23257	12.72	2015	2060	2015	2615	1415	2015	2036.15	0.53	0	4175	2066	2040	2009	1983	1952	2053	1996	45	600	100	1240	5	1	45212464	925	63.91	2.45	12	0.05	32.00	836.00	4030	20230920	-49.26	1775	20231020	15.21	3130	-34.66	20240118	1800	13.61	20240805	4030	-49.26	20230920	1775	15.21	20231020	2.11	N	403490	100	45 억		237562	N	N	0	N	00	N
122	20240808	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	364583959	182431	56.69	2005	2035	1978	2630	1420	2025	1998.32	0.44	0	39310	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	911	62.97	2.41	12	0.40	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
123	20240808	151121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	-37	5	-1.83	345660340	172999	53.76	2005	2035	1978	2630	1420	2025	1997.90	0.44	0	42896	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	1	1	45212464	899	62.12	2.38	12	0.38	32.00	836.00	4030	20230920	-50.67	1775	20231020	12.00	3130	-36.49	20240118	1800	10.44	20240805	4030	-50.67	20230920	1775	12.00	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
124	20240808	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	225439153	112702	35.02	2005	2035	1978	2630	1420	2025	2000.10	0.44	0	40091	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	909	62.81	2.40	12	0.25	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
125	20240808	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	155127948	77572	24.10	2005	2035	1978	2630	1420	2025	1999.48	0.44	0	16360	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	911	62.97	2.41	12	0.17	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
126	20240808	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-20	5	-0.99	148020568	74038	23.01	2005	2035	1978	2630	1420	2025	1998.91	0.44	0	14511	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	907	62.66	2.40	12	0.16	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
127	20240808	111119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	133031156	66553	20.68	2005	2035	1978	2630	1420	2025	1998.49	0.44	0	14560	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	911	62.97	2.41	12	0.15	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
128	20240808	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	98442541	49295	15.32	2005	2035	1978	2630	1420	2025	1996.45	0.44	0	7514	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	909	62.81	2.40	12	0.11	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
129	20240808	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-5	5	-0.25	10566545	5232	1.63	2005	2035	2005	2630	1420	2025	2018.39	0.44	0	-1163	2145	2085	2055	1995	1965	2070	1980	45	605	100	1250	5	1	45212464	913	63.12	2.42	12	0.01	32.00	836.00	4030	20230920	-49.88	1775	20231020	13.80	3130	-35.46	20240118	1800	12.22	20240805	4030	-49.88	20230920	1775	13.80	20231020	2.15	N	403490	100	45 억		198133	N	N	0	N	00	N
130	20240807	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-65	5	-3.11	663010240	320100	57.00	2095	2115	2025	2715	1465	2090	2071.28	0.45	0	-6339	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	916	63.28	2.42	12	0.71	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	1800	12.50	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
131	20240807	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2075	-15	5	-0.72	513999050	247219	44.03	2095	2115	2050	2715	1465	2090	2079.12	0.45	0	-16709	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	938	64.84	2.48	12	0.55	32.00	836.00	4030	20230920	-48.51	1775	20231020	16.90	3130	-33.71	20240118	1800	15.28	20240805	4030	-48.51	20230920	1775	16.90	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
132	20240807	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	-10	5	-0.48	414425225	199139	35.46	2095	2115	2050	2715	1465	2090	2081.08	0.45	0	-10990	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	940	65.00	2.49	12	0.44	32.00	836.00	4030	20230920	-48.39	1775	20231020	17.18	3130	-33.55	20240118	1800	15.56	20240805	4030	-48.39	20230920	1775	17.18	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
133	20240807	131105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	0	3	0.00	370298200	177955	31.69	2095	2115	2050	2715	1465	2090	2080.85	0.45	0	-7801	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	945	65.31	2.50	12	0.39	32.00	836.00	4030	20230920	-48.14	1775	20231020	17.75	3130	-33.23	20240118	1800	16.11	20240805	4030	-48.14	20230920	1775	17.75	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
134	20240807	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2080	-10	5	-0.48	316708525	152307	27.12	2095	2115	2050	2715	1465	2090	2079.41	0.45	0	-3550	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	940	65.00	2.49	12	0.34	32.00	836.00	4030	20230920	-48.39	1775	20231020	17.18	3130	-33.55	20240118	1800	15.56	20240805	4030	-48.39	20230920	1775	17.18	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
135	20240807	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	10	2	0.48	230827255	111112	19.79	2095	2115	2050	2715	1465	2090	2077.43	0.45	0	-6971	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	949	65.62	2.51	12	0.25	32.00	836.00	4030	20230920	-47.89	1775	20231020	18.31	3130	-32.91	20240118	1800	16.67	20240805	4030	-47.89	20230920	1775	18.31	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
136	20240807	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2060	-30	5	-1.44	109672370	53062	9.45	2095	2095	2055	2715	1465	2090	2066.87	0.45	0	6792	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	931	64.38	2.46	12	0.12	32.00	836.00	4030	20230920	-48.88	1775	20231020	16.06	3130	-34.19	20240118	1800	14.44	20240805	4030	-48.88	20230920	1775	16.06	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
137	20240807	091138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2075	-15	5	-0.72	27345645	13232	2.36	2095	2095	2055	2715	1465	2090	2066.61	0.45	0	-950	2296	2192	1996	1892	1696	2245	1945	45	625	100	1290	5	1	45212464	938	64.84	2.48	12	0.03	32.00	836.00	4030	20230920	-48.51	1775	20231020	16.90	3130	-33.71	20240118	1800	15.28	20240805	4030	-48.51	20230920	1775	16.90	20231020	2.37	N	403490	100	45 억		204433	N	N	0	N	00	N
138	20240806	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2090	272	2	14.96	1095154550	561335	62.69	1800	2100	1800	2360	1273	1818	1950.46	0.25	0	90377	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	5	1	45212464	945	65.31	2.50	12	1.24	32.00	836.00	4030	20230920	-48.14	1775	20231020	17.75	3130	-33.23	20240118	1800	16.11	20240806	4030	-48.14	20230920	1775	17.75	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
139	20240806	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	222	2	12.21	969334945	500518	55.89	1800	2050	1800	2360	1273	1818	1936.66	0.25	0	104012	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	5	1	45212464	922	63.75	2.44	12	1.11	32.00	836.00	4030	20230920	-49.38	1775	20231020	14.93	3130	-34.82	20240118	1800	13.33	20240806	4030	-49.38	20230920	1775	14.93	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
140	20240806	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	181	2	9.96	886022030	459184	51.28	1800	2015	1800	2360	1273	1818	1929.56	0.25	0	94186	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	1	1	45212464	904	62.47	2.39	12	1.02	32.00	836.00	4030	20230920	-50.40	1775	20231020	12.62	3130	-36.13	20240118	1800	11.06	20240806	4030	-50.40	20230920	1775	12.62	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
141	20240806	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	177	2	9.74	747992212	390065	43.56	1800	2000	1800	2360	1273	1818	1917.61	0.25	0	64972	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	1	1	45212464	902	62.34	2.39	12	0.86	32.00	836.00	4030	20230920	-50.50	1775	20231020	12.39	3130	-36.26	20240118	1800	10.83	20240806	4030	-50.50	20230920	1775	12.39	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
142	20240806	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1957	139	2	7.65	667885481	349663	39.05	1800	1959	1800	2360	1273	1818	1910.08	0.25	0	63245	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	1	1	45212464	885	61.16	2.34	12	0.77	32.00	836.00	4030	20230920	-51.44	1775	20231020	10.25	3130	-37.48	20240118	1800	8.72	20240806	4030	-51.44	20230920	1775	10.25	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
143	20240806	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1948	130	2	7.15	602836662	316316	35.32	1800	1954	1800	2360	1273	1818	1905.81	0.25	0	42446	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	1	1	45212464	881	60.88	2.33	12	0.70	32.00	836.00	4030	20230920	-51.66	1775	20231020	9.75	3130	-37.76	20240118	1800	8.22	20240806	4030	-51.66	20230920	1775	9.75	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
144	20240806	101051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1953	135	2	7.43	476894139	251440	28.08	1800	1954	1800	2360	1273	1818	1896.65	0.25	0	56189	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	1	1	45212464	883	61.03	2.34	12	0.56	32.00	836.00	4030	20230920	-51.54	1775	20231020	10.03	3130	-37.60	20240118	1800	8.50	20240806	4030	-51.54	20230920	1775	10.03	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
145	20240806	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1876	58	2	3.19	236137817	126668	14.15	1800	1930	1800	2360	1273	1818	1864.23	0.25	0	-10657	2219	2018	1909	1708	1599	1964	1654	45	542	100	1120	1	1	45212464	848	58.62	2.24	12	0.28	32.00	836.00	4030	20230920	-53.45	1775	20231020	5.69	3130	-40.06	20240118	1800	4.22	20240806	4030	-53.45	20230920	1775	5.69	20231020	2.49	N	403490	100	45 억		114279	N	N	0	N	00	N
146	20240805	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1818	-317	5	-14.85	1717479390	874346	159.06	2065	2110	1800	2775	1495	2135	1965.36	0.39	0	-63400	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	1	1	45212464	822	56.81	2.17	12	1.93	32.00	836.00	4030	20230920	-54.89	1775	20231020	2.42	3130	-41.92	20240118	1800	1.00	20240805	4030	-54.89	20230920	1775	2.42	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
147	20240805	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1834	-301	5	-14.10	1619559714	821133	149.38	2065	2110	1800	2775	1495	2135	1972.35	0.39	0	-85396	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	1	1	45212464	829	57.31	2.19	12	1.82	32.00	836.00	4030	20230920	-54.49	1775	20231020	3.32	3130	-41.41	20240118	1800	1.89	20240805	4030	-54.49	20230920	1775	3.32	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
148	20240805	141051	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1927	-208	5	-9.74	1356136048	678199	123.37	2065	2110	1898	2775	1495	2135	1999.61	0.39	0	-104070	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	1	1	45212464	871	60.22	2.31	12	1.50	32.00	836.00	4030	20230920	-52.18	1775	20231020	8.56	3130	-38.43	20240118	1898	1.53	20240805	4030	-52.18	20230920	1775	8.56	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
149	20240805	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1961	-174	5	-8.15	1197898028	596192	108.46	2065	2110	1960	2775	1495	2135	2009.25	0.39	0	-107411	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	1	1	45212464	887	61.28	2.35	12	1.32	32.00	836.00	4030	20230920	-51.34	1775	20231020	10.48	3130	-37.35	20240118	1960	0.05	20240805	4030	-51.34	20230920	1775	10.48	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
150	20240805	121045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	-142	5	-6.65	1008348878	500676	91.08	2065	2110	1988	2775	1495	2135	2013.97	0.39	0	-96463	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	1	1	45212464	901	62.28	2.38	12	1.11	32.00	836.00	4030	20230920	-50.55	1775	20231020	12.28	3130	-36.33	20240118	1988	0.25	20240805	4030	-50.55	20230920	1775	12.28	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
151	20240805	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-136	5	-6.37	844030795	418486	76.13	2065	2110	1994	2775	1495	2135	2016.87	0.39	0	-72330	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	1	1	45212464	904	62.47	2.39	12	0.93	32.00	836.00	4030	20230920	-50.40	1775	20231020	12.62	3130	-36.13	20240118	1994	0.25	20240805	4030	-50.40	20230920	1775	12.62	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
152	20240805	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-125	5	-5.85	588379860	291278	52.99	2065	2110	1995	2775	1495	2135	2019.99	0.39	0	-49550	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	5	1	45212464	909	62.81	2.40	12	0.64	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1995	0.75	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
153	20240805	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-110	5	-5.15	206043735	100860	18.35	2065	2110	2010	2775	1495	2135	2042.87	0.39	0	-5908	2281	2207	2166	2092	2051	2187	2072	45	640	100	1320	5	1	45212464	916	63.28	2.42	12	0.22	32.00	836.00	4030	20230920	-49.75	1775	20231020	14.08	3130	-35.30	20240118	2010	0.75	20240805	4030	-49.75	20230920	1775	14.08	20231020	2.36	N	403490	100	45 억		177523	N	N	0	N	00	N
154	20240802	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2135	-105	5	-4.69	1190452425	548620	203.76	2205	2240	2125	2910	1570	2240	2169.92	0.54	0	-65690	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	965	66.72	2.55	12	1.21	32.00	836.00	4030	20230920	-47.02	1775	20231020	20.28	3130	-31.79	20240118	2080	2.64	20240419	4030	-47.02	20230920	1775	20.28	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
155	20240802	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2155	-85	5	-3.79	1144285480	527139	195.78	2205	2240	2125	2910	1570	2240	2170.75	0.54	0	-56744	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	974	67.34	2.58	12	1.17	32.00	836.00	4030	20230920	-46.53	1775	20231020	21.41	3130	-31.15	20240118	2080	3.61	20240419	4030	-46.53	20230920	1775	21.41	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
156	20240802	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	-80	5	-3.57	1001368235	460425	171.00	2205	2240	2140	2910	1570	2240	2174.88	0.54	0	-53896	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	977	67.50	2.58	12	1.02	32.00	836.00	4030	20230920	-46.40	1775	20231020	21.69	3130	-30.99	20240118	2080	3.85	20240419	4030	-46.40	20230920	1775	21.69	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
157	20240802	131028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	-70	5	-3.12	881330115	404869	150.37	2205	2240	2140	2910	1570	2240	2176.83	0.54	0	-45785	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	981	67.81	2.60	12	0.90	32.00	836.00	4030	20230920	-46.15	1775	20231020	22.25	3130	-30.67	20240118	2080	4.33	20240419	4030	-46.15	20230920	1775	22.25	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
158	20240802	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2145	-95	5	-4.24	734574715	337002	125.16	2205	2240	2140	2910	1570	2240	2179.73	0.54	0	-41586	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	970	67.03	2.57	12	0.75	32.00	836.00	4030	20230920	-46.77	1775	20231020	20.85	3130	-31.47	20240118	2080	3.12	20240419	4030	-46.77	20230920	1775	20.85	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
159	20240802	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	-65	5	-2.90	513717365	234520	87.10	2205	2240	2165	2910	1570	2240	2190.51	0.54	0	-15974	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	983	67.97	2.60	12	0.52	32.00	836.00	4030	20230920	-46.03	1775	20231020	22.54	3130	-30.51	20240118	2080	4.57	20240419	4030	-46.03	20230920	1775	22.54	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
160	20240802	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-40	5	-1.79	186962995	84404	31.35	2205	2240	2200	2910	1570	2240	2215.10	0.54	0	-9079	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	995	68.75	2.63	12	0.19	32.00	836.00	4030	20230920	-45.41	1775	20231020	23.94	3130	-29.71	20240118	2080	5.77	20240419	4030	-45.41	20230920	1775	23.94	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
161	20240802	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-15	5	-0.67	29962475	13533	5.03	2205	2230	2205	2910	1570	2240	2214.03	0.54	0	-845	2316	2277	2251	2212	2186	2265	2200	45	670	100	1380	5	1	45212464	1006	69.53	2.66	12	0.03	32.00	836.00	4030	20230920	-44.79	1775	20231020	25.35	3130	-28.91	20240118	2080	6.97	20240419	4030	-44.79	20230920	1775	25.35	20231020	2.41	N	403490	100	45 억		242714	N	N	0	N	00	N
162	20240801	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-5	5	-0.22	573919890	254302	198.61	2250	2290	2225	2915	1575	2245	2256.86	0.42	0	51439	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1013	70.00	2.68	12	0.56	32.00	836.00	4030	20230920	-44.42	1775	20231020	26.20	3130	-28.43	20240118	2080	7.69	20240419	4030	-44.42	20230920	1775	26.20	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
163	20240801	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2240	-5	5	-0.22	555260535	245969	192.11	2250	2290	2225	2915	1575	2245	2257.44	0.42	0	50397	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1013	70.00	2.68	12	0.54	32.00	836.00	4030	20230920	-44.42	1775	20231020	26.20	3130	-28.43	20240118	2080	7.69	20240419	4030	-44.42	20230920	1775	26.20	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
164	20240801	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	5	2	0.22	394767380	174161	136.02	2250	2290	2240	2915	1575	2245	2266.68	0.42	0	33020	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1017	70.31	2.69	12	0.39	32.00	836.00	4030	20230920	-44.17	1775	20231020	26.76	3130	-28.12	20240118	2080	8.17	20240419	4030	-44.17	20230920	1775	26.76	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
165	20240801	131026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	15	2	0.67	289151165	127174	99.33	2250	2290	2245	2915	1575	2245	2273.67	0.42	0	21552	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1022	70.62	2.70	12	0.28	32.00	836.00	4030	20230920	-43.92	1775	20231020	27.32	3130	-27.80	20240118	2080	8.65	20240419	4030	-43.92	20230920	1775	27.32	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
166	20240801	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	25	2	1.11	262113740	115249	90.01	2250	2290	2245	2915	1575	2245	2274.33	0.42	0	17956	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1026	70.94	2.72	12	0.25	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2080	9.13	20240419	4030	-43.67	20230920	1775	27.89	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
167	20240801	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	25	2	1.11	217998060	95839	74.85	2250	2290	2245	2915	1575	2245	2274.63	0.42	0	14490	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1026	70.94	2.72	12	0.21	32.00	836.00	4030	20230920	-43.67	1775	20231020	27.89	3130	-27.48	20240118	2080	9.13	20240419	4030	-43.67	20230920	1775	27.89	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
168	20240801	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2275	30	2	1.34	181220660	79650	62.21	2250	2290	2245	2915	1575	2245	2275.21	0.42	0	15064	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1029	71.09	2.72	12	0.18	32.00	836.00	4030	20230920	-43.55	1775	20231020	28.17	3130	-27.32	20240118	2080	9.38	20240419	4030	-43.55	20230920	1775	28.17	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N
169	20240801	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2260	15	2	0.67	16038410	7102	5.55	2250	2285	2245	2915	1575	2245	2258.29	0.42	0	-1059	2281	2262	2231	2212	2181	2272	2222	45	670	100	1390	5	1	45212464	1022	70.62	2.70	12	0.02	32.00	836.00	4030	20230920	-43.92	1775	20231020	27.32	3130	-27.80	20240118	2080	8.65	20240419	4030	-43.92	20230920	1775	27.32	20231020	2.43	N	403490	100	45 억		190138	N	N	0	N	00	N