KissMeData/018120/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	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17230	180	2	1.06	21538410	1260	46.81	17000	17270	17000	22150	11940	17050	17094.19	0.25	0	-1	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1141	18.69	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.09	14260	20240503	20.83	17780	-3.09	20240819	14260	20.83	20240503	17780	-3.09	20240819	14260	20.83	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
3	20240830	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	100	2	0.59	19850080	1162	43.16	17000	17270	17000	22150	11940	17050	17082.85	0.25	0	0	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1136	18.60	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.54	14260	20240503	20.27	17780	-3.54	20240819	14260	20.27	20240503	17780	-3.54	20240819	14260	20.27	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
4	20240830	140329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	40	2	0.23	9437140	553	20.54	17000	17270	17000	22150	11940	17050	17065.52	0.25	0	0	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1132	18.54	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.88	14260	20240503	19.85	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
5	20240830	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17070	20	2	0.12	5580050	327	12.15	17000	17270	17000	22150	11940	17050	17064.64	0.25	0	6	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1130	18.51	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.99	14260	20240503	19.71	17780	-3.99	20240819	14260	19.71	20240503	17780	-3.99	20240819	14260	19.71	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
6	20240830	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17070	20	2	0.12	2080700	122	4.53	17000	17270	17000	22150	11940	17050	17055.17	0.25	0	6	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1130	18.51	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.99	14260	20240503	19.71	17780	-3.99	20240819	14260	19.71	20240503	17780	-3.99	20240819	14260	19.71	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
7	20240830	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	40	2	0.23	2063630	121	4.49	17000	17270	17000	22150	11940	17050	17055.04	0.25	0	6	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1132	18.54	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.88	14260	20240503	19.85	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
8	20240830	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	40	2	0.23	1210700	71	2.64	17000	17270	17000	22150	11940	17050	17052.31	0.25	0	6	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1132	18.54	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.88	14260	20240503	19.85	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
9	20240830	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	-50	5	-0.29	221570	13	0.48	17000	17270	17000	22150	11940	17050	17038.57	0.25	0	0	17203	17126	17023	16946	16843	17165	16985	35	5100	500	11930	10	1	6621120	1126	18.44	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.39	14260	20240503	19.21	17780	-4.39	20240819	14260	19.21	20240503	17780	-4.39	20240819	14260	19.21	20240503	0.08	N	018120	500	35 억		16732	N	N	0	N	00	N
10	20240829	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17050	130	2	0.77	45777320	2690	93.83	17010	17100	16920	21950	11850	16920	17017.59	0.25	0	-39	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1129	18.49	1.47	12	0.04	922.00	11560.00	17780	20240819	-4.11	14220	20230823	19.90	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14260	19.57	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
11	20240829	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	80	2	0.47	43225720	2540	88.59	17010	17100	16920	21950	11850	16920	17018.00	0.25	0	-39	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1126	18.44	1.47	12	0.04	922.00	11560.00	17780	20240819	-4.39	14220	20230823	19.55	17780	-4.39	20240819	14260	19.21	20240503	17780	-4.39	20240819	14260	19.21	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
12	20240829	140334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	90	2	0.53	39243530	2306	80.43	17010	17100	16920	21950	11850	16920	17018.01	0.25	0	-37	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1126	18.45	1.47	12	0.03	922.00	11560.00	17780	20240819	-4.33	14220	20230823	19.62	17780	-4.33	20240819	14260	19.28	20240503	17780	-4.33	20240819	14260	19.28	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
13	20240829	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16920	0	3	0.00	31296710	1838	64.11	17010	17100	16920	21950	11850	16920	17027.59	0.25	0	-37	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1120	18.35	1.46	12	0.03	922.00	11560.00	17780	20240819	-4.84	14220	20230823	18.99	17780	-4.84	20240819	14260	18.65	20240503	17780	-4.84	20240819	14260	18.65	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
14	20240829	120331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17050	130	2	0.77	23768700	1395	48.66	17010	17100	17000	21950	11850	16920	17038.49	0.25	0	-20	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1129	18.49	1.47	12	0.02	922.00	11560.00	17780	20240819	-4.11	14220	20230823	19.90	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14260	19.57	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
15	20240829	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17050	130	2	0.77	19284600	1132	39.48	17010	17100	17000	21950	11850	16920	17035.87	0.25	0	-20	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1129	18.49	1.47	12	0.02	922.00	11560.00	17780	20240819	-4.11	14220	20230823	19.90	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14260	19.57	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
16	20240829	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17030	110	2	0.65	4942540	290	10.12	17010	17100	17010	21950	11850	16920	17043.24	0.25	0	-9	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1128	18.47	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.22	14220	20230823	19.76	17780	-4.22	20240819	14260	19.42	20240503	17780	-4.22	20240819	14260	19.42	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
17	20240829	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	170	2	1.00	290300	17	0.59	17010	17090	17010	21950	11850	16920	17076.47	0.25	0	-1	17493	17206	17063	16776	16633	17135	16705	35	5030	500	11840	10	1	6621120	1132	18.54	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.88	14220	20230823	20.18	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.08	N	018120	500	35 억		16771	N	N	0	N	00	N
18	20240828	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16920	-390	5	-2.25	48915460	2856	104.92	17310	17350	16920	22500	12120	17310	17128.65	0.25	0	21	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1120	18.35	1.46	12	0.04	922.00	11560.00	17780	20240819	-4.84	14220	20230822	18.99	17780	-4.84	20240819	14260	18.65	20240503	17780	-4.84	20240819	14260	18.65	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
19	20240828	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17080	-230	5	-1.33	28236430	1635	60.07	17310	17350	17010	22500	12120	17310	17269.99	0.25	0	-53	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1131	18.52	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.94	14220	20230822	20.11	17780	-3.94	20240819	14260	19.78	20240503	17780	-3.94	20240819	14260	19.78	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
20	20240828	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	30	2	0.17	17645880	1018	37.40	17310	17350	17300	22500	12120	17310	17333.87	0.25	0	-68	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1148	18.81	1.50	12	0.02	922.00	11560.00	17780	20240819	-2.47	14220	20230822	21.94	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
21	20240828	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	30	2	0.17	15790610	911	33.47	17310	17350	17300	22500	12120	17310	17333.27	0.25	0	-52	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1148	18.81	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.47	14220	20230822	21.94	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
22	20240828	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17330	20	2	0.12	13866970	800	29.39	17310	17350	17300	22500	12120	17310	17333.71	0.25	0	-51	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1147	18.80	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.53	14220	20230822	21.87	17780	-2.53	20240819	14260	21.53	20240503	17780	-2.53	20240819	14260	21.53	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
23	20240828	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	30	2	0.17	13156300	759	27.88	17310	17350	17300	22500	12120	17310	17333.73	0.25	0	-37	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1148	18.81	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.47	14220	20230822	21.94	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
24	20240828	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17330	20	2	0.12	4884610	282	10.36	17310	17350	17300	22500	12120	17310	17321.31	0.25	0	-1	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1147	18.80	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.53	14220	20230822	21.87	17780	-2.53	20240819	14260	21.53	20240503	17780	-2.53	20240819	14260	21.53	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
25	20240828	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17310	0	3	0.00	848190	49	1.80	17310	17310	17310	22500	12120	17310	17310.00	0.25	0	-1	17430	17370	17290	17230	17150	17330	17190	35	5190	500	12110	10	1	6621120	1146	18.77	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.64	14220	20230822	21.73	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.08	N	018120	500	35 억		16734	N	N	0	N	00	N
26	20240827	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17310	50	2	0.29	46949930	2722	56.80	17350	17350	17210	22400	12090	17260	17248.32	0.25	0	-23	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1146	18.77	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.64	14220	20230822	21.73	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
27	20240827	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	45824800	2657	55.45	17350	17350	17210	22400	12090	17260	17246.82	0.25	0	-23	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1143	18.72	1.49	12	0.04	922.00	11560.00	17780	20240819	-2.92	14220	20230822	21.38	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
28	20240827	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17250	-10	5	-0.06	41061160	2381	49.69	17350	17350	17210	22400	12090	17260	17245.34	0.25	0	-23	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1142	18.71	1.49	12	0.04	922.00	11560.00	17780	20240819	-2.98	14220	20230822	21.31	17780	-2.98	20240819	14260	20.97	20240503	17780	-2.98	20240819	14260	20.97	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
29	20240827	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	41043910	2380	49.67	17350	17350	17210	22400	12090	17260	17245.34	0.25	0	-23	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1143	18.72	1.49	12	0.04	922.00	11560.00	17780	20240819	-2.92	14220	20230822	21.38	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
30	20240827	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	-40	5	-0.23	24655090	1429	29.82	17350	17350	17210	22400	12090	17260	17253.39	0.25	0	-13	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1140	18.68	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.15	14220	20230822	21.10	17780	-3.15	20240819	14260	20.76	20240503	17780	-3.15	20240819	14260	20.76	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
31	20240827	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	-40	5	-0.23	15838420	917	19.14	17350	17350	17210	22400	12090	17260	17272.00	0.25	0	-13	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1140	18.68	1.49	12	0.01	922.00	11560.00	17780	20240819	-3.15	14220	20230822	21.10	17780	-3.15	20240819	14260	20.76	20240503	17780	-3.15	20240819	14260	20.76	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
32	20240827	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17300	40	2	0.23	2024960	117	2.44	17350	17350	17290	22400	12090	17260	17307.35	0.25	0	0	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1145	18.76	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.70	14220	20230822	21.66	17780	-2.70	20240819	14260	21.32	20240503	17780	-2.70	20240819	14260	21.32	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
33	20240827	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	0	0	0.00	0	0	0	22400	12090	17260	0.00	0.25	0	0	17480	17370	17290	17180	17100	17355	17165	35	5140	500	12080	10	1	6621120	1143	18.72	1.49	12	0.00	922.00	11560.00	17780	20240819	-2.92	14220	20230822	21.38	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.09	N	018120	500	35 억		16757	N	N	0	N	00	N
34	20240826	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	82778100	4792	127.62	17260	17400	17210	22400	12090	17260	17274.23	0.25	0	-73	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1143	18.72	1.49	12	0.07	922.00	11560.00	17780	20240819	-2.92	14090	20230818	22.50	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
35	20240826	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17320	60	2	0.35	74541910	4315	114.91	17260	17400	17210	22400	12090	17260	17275.07	0.25	0	-69	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1147	18.79	1.50	12	0.07	922.00	11560.00	17780	20240819	-2.59	14090	20230818	22.92	17780	-2.59	20240819	14260	21.46	20240503	17780	-2.59	20240819	14260	21.46	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
36	20240826	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17340	80	2	0.46	72739420	4211	112.14	17260	17400	17210	22400	12090	17260	17273.67	0.25	0	-65	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1148	18.81	1.50	12	0.06	922.00	11560.00	17780	20240819	-2.47	14090	20230818	23.07	17780	-2.47	20240819	14260	21.60	20240503	17780	-2.47	20240819	14260	21.60	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
37	20240826	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	53000620	3072	81.81	17260	17310	17210	22400	12090	17260	17252.81	0.25	0	-30	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1143	18.72	1.49	12	0.05	922.00	11560.00	17780	20240819	-2.92	14090	20230818	22.50	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
38	20240826	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17310	50	2	0.29	49802720	2887	76.88	17260	17310	17210	22400	12090	17260	17250.68	0.25	0	-30	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1146	18.77	1.50	12	0.04	922.00	11560.00	17780	20240819	-2.64	14090	20230818	22.85	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14260	21.39	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
39	20240826	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17210	-50	5	-0.29	44318180	2569	68.42	17260	17280	17210	22400	12090	17260	17251.14	0.25	0	-30	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1139	18.67	1.49	12	0.04	922.00	11560.00	17780	20240819	-3.21	14090	20230818	22.14	17780	-3.21	20240819	14260	20.69	20240503	17780	-3.21	20240819	14260	20.69	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
40	20240826	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	10	2	0.06	23922650	1387	36.94	17260	17270	17210	22400	12090	17260	17247.76	0.25	0	-3	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1143	18.73	1.49	12	0.02	922.00	11560.00	17780	20240819	-2.87	14090	20230818	22.57	17780	-2.87	20240819	14260	21.11	20240503	17780	-2.87	20240819	14260	21.11	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
41	20240826	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	0	3	0.00	1173680	68	1.81	17260	17260	17260	22400	12090	17260	17260.00	0.25	0	-1	17420	17340	17240	17160	17060	17290	17110	35	5140	500	12080	10	1	6621120	1143	18.72	1.49	12	0.00	922.00	11560.00	17780	20240819	-2.92	14090	20230818	22.50	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14260	21.04	20240503	0.09	N	018120	500	35 억		16827	N	N	0	N	00	N
42	20240823	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	-60	5	-0.35	64361810	3735	116.54	17310	17320	17140	22500	12130	17320	17232.08	0.25	0	-54	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1143	18.72	1.49	12	0.06	922.00	11560.00	17780	20240819	-2.92	14090	20230818	22.50	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14220	21.38	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
43	20240823	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	-60	5	-0.35	61757940	3584	111.83	17310	17320	17140	22500	12130	17320	17231.57	0.25	0	-49	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1143	18.72	1.49	12	0.05	922.00	11560.00	17780	20240819	-2.92	14090	20230818	22.50	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14220	21.38	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
44	20240823	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17250	-70	5	-0.40	57631190	3345	104.37	17310	17320	17140	22500	12130	17320	17229.06	0.25	0	-46	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1142	18.71	1.49	12	0.05	922.00	11560.00	17780	20240819	-2.98	14090	20230818	22.43	17780	-2.98	20240819	14260	20.97	20240503	17780	-2.98	20240819	14220	21.31	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
45	20240823	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17210	-110	5	-0.64	35096380	2036	63.53	17310	17320	17140	22500	12130	17320	17237.91	0.25	0	-10	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1139	18.67	1.49	12	0.03	922.00	11560.00	17780	20240819	-3.21	14090	20230818	22.14	17780	-3.21	20240819	14260	20.69	20240503	17780	-3.21	20240819	14220	21.03	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
46	20240823	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17210	-110	5	-0.64	26944080	1562	48.74	17310	17320	17140	22500	12130	17320	17249.73	0.25	0	-3	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1139	18.67	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.21	14090	20230818	22.14	17780	-3.21	20240819	14260	20.69	20240503	17780	-3.21	20240819	14220	21.03	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
47	20240823	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17260	-60	5	-0.35	26703050	1548	48.30	17310	17320	17140	22500	12130	17320	17250.03	0.25	0	-3	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1143	18.72	1.49	12	0.02	922.00	11560.00	17780	20240819	-2.92	14090	20230818	22.50	17780	-2.92	20240819	14260	21.04	20240503	17780	-2.92	20240819	14220	21.38	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
48	20240823	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	-50	5	-0.29	22409930	1299	40.53	17310	17320	17140	22500	12130	17320	17251.68	0.25	0	-3	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1143	18.73	1.49	12	0.02	922.00	11560.00	17780	20240819	-2.87	14090	20230818	22.57	17780	-2.87	20240819	14260	21.11	20240503	17780	-2.87	20240819	14220	21.45	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
49	20240823	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17310	-10	5	-0.06	17310	1	0.03	17310	17310	17310	22500	12130	17320	17310.00	0.25	0	0	17546	17432	17206	17092	16866	17490	17150	35	5180	500	12120	10	1	6621120	1146	18.77	1.50	12	0.00	922.00	11560.00	17780	20240819	-2.64	14090	20230818	22.85	17780	-2.64	20240819	14260	21.39	20240503	17780	-2.64	20240819	14220	21.73	20230823	0.09	N	018120	500	35 억		16877	N	N	0	N	00	N
50	20240822	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17320	30	2	0.17	55185850	3205	66.31	17120	17320	16980	22450	12110	17290	17218.63	0.26	0	-68	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1147	18.79	1.50	12	0.05	922.00	11560.00	17780	20240819	-2.59	14090	20230818	22.92	17780	-2.59	20240819	14260	21.46	20240503	17780	-2.59	20240819	14220	21.80	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
51	20240822	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17270	-20	5	-0.12	53492550	3107	64.29	17120	17290	16980	22450	12110	17290	17216.74	0.26	0	-41	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1143	18.73	1.49	12	0.05	922.00	11560.00	17780	20240819	-2.87	14090	20230818	22.57	17780	-2.87	20240819	14260	21.11	20240503	17780	-2.87	20240819	14220	21.45	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
52	20240822	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17290	0	3	0.00	32658850	1902	39.35	17120	17290	16980	22450	12110	17290	17170.67	0.26	0	-43	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1145	18.75	1.50	12	0.03	922.00	11560.00	17780	20240819	-2.76	14090	20230818	22.71	17780	-2.76	20240819	14260	21.25	20240503	17780	-2.76	20240819	14220	21.59	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
53	20240822	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17160	-130	5	-0.75	14705850	861	17.82	17120	17290	16980	22450	12110	17290	17079.48	0.26	0	-43	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1136	18.61	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.49	14090	20230818	21.79	17780	-3.49	20240819	14260	20.34	20240503	17780	-3.49	20240819	14220	20.68	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
54	20240822	120327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17050	-240	5	-1.39	14054870	823	17.03	17120	17290	16980	22450	12110	17290	17077.09	0.26	0	-43	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1129	18.49	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.11	14090	20230818	21.01	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14220	19.90	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
55	20240822	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	-280	5	-1.62	12453690	729	15.08	17120	17290	16980	22450	12110	17290	17082.68	0.26	0	-43	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1126	18.45	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.33	14090	20230818	20.72	17780	-4.33	20240819	14260	19.28	20240503	17780	-4.33	20240819	14220	19.62	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
56	20240822	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17050	-240	5	-1.39	7676820	449	9.29	17120	17290	16980	22450	12110	17290	17096.73	0.26	0	-51	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1129	18.49	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.11	14090	20230818	21.01	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14220	19.90	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
57	20240822	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17120	-170	5	-0.98	257140	15	0.31	17120	17120	17120	22450	12110	17290	17120.00	0.26	0	-1	17630	17460	17120	16950	16610	17545	17035	35	5160	500	12100	10	1	6621120	1134	18.57	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.71	14090	20230818	21.50	17780	-3.71	20240819	14260	20.06	20240503	17780	-3.71	20240819	14220	20.39	20230822	0.09	N	018120	500	35 억		16942	N	N	0	N	00	N
58	20240821	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17290	90	2	0.52	82233910	4829	93.22	17200	17290	16780	22350	12040	17200	17029.13	0.26	0	-17	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1145	18.75	1.50	12	0.07	922.00	11560.00	17780	20240819	-2.76	14090	20230818	22.71	17780	-2.76	20240819	14260	21.25	20240503	17780	-2.76	20240819	14220	21.59	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
59	20240821	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17120	-80	5	-0.47	78166010	4593	88.67	17200	17220	16780	22350	12040	17200	17018.51	0.26	0	42	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1134	18.57	1.48	12	0.07	922.00	11560.00	17780	20240819	-3.71	14090	20230818	21.50	17780	-3.71	20240819	14260	20.06	20240503	17780	-3.71	20240819	14220	20.39	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
60	20240821	140322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	-10	5	-0.06	70220650	4130	79.73	17200	17220	16780	22350	12040	17200	17002.58	0.26	0	3	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1138	18.64	1.49	12	0.06	922.00	11560.00	17780	20240819	-3.32	14090	20230818	22.00	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14220	20.89	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
61	20240821	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	-10	5	-0.06	64456160	3795	73.26	17200	17200	16780	22350	12040	17200	16984.50	0.26	0	20	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1138	18.64	1.49	12	0.06	922.00	11560.00	17780	20240819	-3.32	14090	20230818	22.00	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14220	20.89	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
62	20240821	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17120	-80	5	-0.47	47112570	2782	53.71	17200	17200	16780	22350	12040	17200	16934.78	0.26	0	25	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1134	18.57	1.48	12	0.04	922.00	11560.00	17780	20240819	-3.71	14090	20230818	21.50	17780	-3.71	20240819	14260	20.06	20240503	17780	-3.71	20240819	14220	20.39	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
63	20240821	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	-200	5	-1.16	43406260	2565	49.52	17200	17200	16780	22350	12040	17200	16922.52	0.26	0	46	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1126	18.44	1.47	12	0.04	922.00	11560.00	17780	20240819	-4.39	14090	20230818	20.65	17780	-4.39	20240819	14260	19.21	20240503	17780	-4.39	20240819	14220	19.55	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
64	20240821	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16820	-380	5	-2.21	22902200	1350	26.06	17200	17200	16810	22350	12040	17200	16964.59	0.26	0	62	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1114	18.24	1.46	12	0.02	922.00	11560.00	17780	20240819	-5.40	14090	20230818	19.38	17780	-5.40	20240819	14260	17.95	20240503	17780	-5.40	20240819	14220	18.28	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
65	20240821	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17110	-90	5	-0.52	808310	47	0.91	17200	17200	17110	22350	12040	17200	17198.09	0.26	0	-30	17493	17346	17063	16916	16633	17420	16990	35	5150	500	12040	10	1	6621120	1133	18.56	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.77	14090	20230818	21.43	17780	-3.77	20240819	14260	19.99	20240503	17780	-3.77	20240819	14220	20.32	20230822	0.09	N	018120	500	35 억		16959	N	N	0	N	00	N
66	20240820	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17200	110	2	0.64	87986850	5180	19.43	17160	17210	16780	22200	11970	17090	16985.88	0.26	0	-85	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1139	18.66	1.49	12	0.08	922.00	11560.00	17780	20240819	-3.26	14090	20230818	22.07	17780	-3.26	20240819	14260	20.62	20240503	17780	-3.26	20240819	14220	20.96	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
67	20240820	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	80	2	0.47	81900070	4826	18.10	17160	17200	16780	22200	11970	17090	16970.59	0.26	0	-141	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1137	18.62	1.49	12	0.07	922.00	11560.00	17780	20240819	-3.43	14090	20230818	21.86	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14220	20.75	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
68	20240820	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17040	-50	5	-0.29	68717410	4055	15.21	17160	17160	16780	22200	11970	17090	16946.34	0.26	0	-128	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1128	18.48	1.47	12	0.06	922.00	11560.00	17780	20240819	-4.16	14090	20230818	20.94	17780	-4.16	20240819	14260	19.50	20240503	17780	-4.16	20240819	14220	19.83	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
69	20240820	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17020	-70	5	-0.41	65771710	3882	14.56	17160	17160	16780	22200	11970	17090	16942.74	0.26	0	-128	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1127	18.46	1.47	12	0.06	922.00	11560.00	17780	20240819	-4.27	14090	20230818	20.79	17780	-4.27	20240819	14260	19.35	20240503	17780	-4.27	20240819	14220	19.69	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
70	20240820	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16920	-170	5	-0.99	57410450	3389	12.71	17160	17160	16780	22200	11970	17090	16940.23	0.26	0	-97	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1120	18.35	1.46	12	0.05	922.00	11560.00	17780	20240819	-4.84	14090	20230818	20.09	17780	-4.84	20240819	14260	18.65	20240503	17780	-4.84	20240819	14220	18.99	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
71	20240820	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16840	-250	5	-1.46	51994260	3069	11.51	17160	17160	16780	22200	11970	17090	16941.76	0.26	0	-100	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1115	18.26	1.46	12	0.05	922.00	11560.00	17780	20240819	-5.29	14090	20230818	19.52	17780	-5.29	20240819	14260	18.09	20240503	17780	-5.29	20240819	14220	18.42	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
72	20240820	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16950	-140	5	-0.82	26279630	1546	5.80	17160	17160	16890	22200	11970	17090	16998.47	0.26	0	-102	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1122	18.38	1.47	12	0.02	922.00	11560.00	17780	20240819	-4.67	14090	20230818	20.30	17780	-4.67	20240819	14260	18.86	20240503	17780	-4.67	20240819	14220	19.20	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
73	20240820	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17130	40	2	0.23	6325760	369	1.38	17160	17160	17130	22200	11970	17090	17142.98	0.26	0	-35	18396	17742	17126	16472	15856	18070	16800	35	5110	500	11960	10	1	6621120	1134	18.58	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.66	14090	20230818	21.58	17780	-3.66	20240819	14260	20.13	20240503	17780	-3.66	20240819	14220	20.46	20230822	0.08	N	018120	500	35 억		17016	N	N	0	N	00	N
74	20240819	160318	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17090	590	2	3.58	459334430	26599	183.78	16550	17780	16510	21450	11550	16500	17268.86	0.26	0	101	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1132	18.54	1.48	12	0.40	922.00	11560.00	17780	20240819	-3.88	14090	20230818	21.29	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14220	20.18	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
75	20240819	150319	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	16940	440	2	2.67	446171640	25825	178.44	16550	17780	16510	21450	11550	16500	17276.73	0.26	0	-26	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1122	18.37	1.47	12	0.39	922.00	11560.00	17780	20240819	-4.72	14090	20230818	20.23	17780	-4.72	20240819	14260	18.79	20240503	17780	-4.72	20240819	14220	19.13	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
76	20240819	140320	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17050	550	2	3.33	441759200	25564	176.63	16550	17780	16510	21450	11550	16500	17280.52	0.26	0	-79	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1129	18.49	1.47	12	0.39	922.00	11560.00	17780	20240819	-4.11	14090	20230818	21.01	17780	-4.11	20240819	14260	19.57	20240503	17780	-4.11	20240819	14220	19.90	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
77	20240819	130319	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	16850	350	2	2.12	420450760	24300	167.90	16550	17780	16510	21450	11550	16500	17302.50	0.26	0	-35	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1116	18.28	1.46	12	0.37	922.00	11560.00	17780	20240819	-5.23	14090	20230818	19.59	17780	-5.23	20240819	14260	18.16	20240503	17780	-5.23	20240819	14220	18.50	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
78	20240819	120319	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	16840	340	2	2.06	402112580	23206	160.34	16550	17780	16510	21450	11550	16500	17327.96	0.26	0	20	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1115	18.26	1.46	12	0.35	922.00	11560.00	17780	20240819	-5.29	14090	20230818	19.52	17780	-5.29	20240819	14260	18.09	20240503	17780	-5.29	20240819	14220	18.42	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
79	20240819	110320	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17060	560	2	3.39	366564920	21091	145.73	16550	17780	16510	21450	11550	16500	17380.16	0.26	0	-191	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1130	18.50	1.48	12	0.32	922.00	11560.00	17780	20240819	-4.05	14090	20230818	21.08	17780	-4.05	20240819	14260	19.64	20240503	17780	-4.05	20240819	14220	19.97	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
80	20240819	100320	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17180	680	2	4.12	334958520	19237	132.92	16550	17780	16510	21450	11550	16500	17412.20	0.26	0	-153	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1138	18.63	1.49	12	0.29	922.00	11560.00	17780	20240819	-3.37	14090	20230818	21.93	17780	-3.37	20240819	14260	20.48	20240503	17780	-3.37	20240819	14220	20.82	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
81	20240819	090319	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	16660	160	2	0.97	6778870	409	2.83	16550	16660	16510	21450	11550	16500	16574.25	0.26	0	-27	16826	16662	16336	16172	15846	16745	16255	35	4950	500	11550	10	1	6621120	1103	18.07	1.44	12	0.01	922.00	11560.00	16660	20240819	0.00	14090	20230818	18.24	16660	0.00	20240819	14260	16.83	20240503	16660	0.00	20240819	14220	17.16	20230822	0.08	N	018120	500	35 억		16922	N	N	0	N	00	N
82	20240816	160316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	530	2	3.32	237298410	14471	1667.17	16040	16500	16010	20750	11180	15970	16398.20	0.25	0	475	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1092	17.90	1.43	12	0.22	922.00	11560.00	16550	20230915	-0.30	14090	20230818	17.10	16540	-0.24	20240723	14260	15.71	20240503	16550	-0.30	20230915	14090	17.10	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
83	20240816	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16500	530	2	3.32	225385580	13749	1583.99	16040	16500	16010	20750	11180	15970	16392.87	0.25	0	446	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1092	17.90	1.43	12	0.21	922.00	11560.00	16550	20230915	-0.30	14090	20230818	17.10	16540	-0.24	20240723	14260	15.71	20240503	16550	-0.30	20230915	14090	17.10	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
84	20240816	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16480	510	2	3.19	202074090	12335	1421.08	16040	16480	16010	20750	11180	15970	16382.17	0.25	0	354	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1091	17.87	1.43	12	0.19	922.00	11560.00	16550	20230915	-0.42	14090	20230818	16.96	16540	-0.36	20240723	14260	15.57	20240503	16550	-0.42	20230915	14090	16.96	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
85	20240816	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16410	440	2	2.76	149639410	9147	1053.80	16040	16470	16010	20750	11180	15970	16359.40	0.25	0	359	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1087	17.80	1.42	12	0.14	922.00	11560.00	16550	20230915	-0.85	14090	20230818	16.47	16540	-0.79	20240723	14260	15.08	20240503	16550	-0.85	20230915	14090	16.47	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
86	20240816	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16400	430	2	2.69	108663410	6652	766.36	16040	16430	16010	20750	11180	15970	16335.45	0.25	0	102	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1086	17.79	1.42	12	0.10	922.00	11560.00	16550	20230915	-0.91	14090	20230818	16.39	16540	-0.85	20240723	14260	15.01	20240503	16550	-0.91	20230915	14090	16.39	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
87	20240816	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16430	460	2	2.88	67149670	4121	474.77	16040	16430	16010	20750	11180	15970	16294.51	0.25	0	26	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1088	17.82	1.42	12	0.06	922.00	11560.00	16550	20230915	-0.73	14090	20230818	16.61	16540	-0.67	20240723	14260	15.22	20240503	16550	-0.73	20230915	14090	16.61	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
88	20240816	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16340	370	2	2.32	37503350	2313	266.47	16040	16340	16010	20750	11180	15970	16214.16	0.25	0	18	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1082	17.72	1.41	12	0.03	922.00	11560.00	16550	20230915	-1.27	14090	20230818	15.97	16540	-1.21	20240723	14260	14.59	20240503	16550	-1.27	20230915	14090	15.97	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
89	20240816	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16140	170	2	1.06	2746050	171	19.70	16040	16140	16010	20750	11180	15970	16058.77	0.25	0	0	16056	16012	15966	15922	15876	15990	15900	35	4780	500	11170	10	1	6621120	1069	17.51	1.40	12	0.00	922.00	11560.00	16550	20230915	-2.48	14090	20230818	14.55	16540	-2.42	20240723	14260	13.18	20240503	16550	-2.48	20230915	14090	14.55	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
90	20240814	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	13861740	868	189.93	15990	16010	15920	20750	11180	15970	15969.75	0.25	0	0	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1057	17.32	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.50	14090	20230818	13.34	16540	-3.45	20240723	14260	11.99	20240503	16550	-3.50	20230915	14090	13.34	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
91	20240814	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	13781910	863	188.84	15990	16010	15920	20750	11180	15970	15969.77	0.25	0	2	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1057	17.32	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.50	14090	20230818	13.34	16540	-3.45	20240723	14260	11.99	20240503	16550	-3.50	20230915	14090	13.34	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
92	20240814	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-20	5	-0.13	12218800	765	167.40	15990	16010	15920	20750	11180	15970	15972.29	0.25	0	2	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1056	17.30	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.63	14090	20230818	13.20	16540	-3.57	20240723	14260	11.85	20240503	16550	-3.63	20230915	14090	13.20	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
93	20240814	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	10846220	679	148.58	15990	16010	15920	20750	11180	15970	15973.81	0.25	0	2	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1057	17.32	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.50	14090	20230818	13.34	16540	-3.45	20240723	14260	11.99	20240503	16550	-3.50	20230915	14090	13.34	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
94	20240814	120319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	10	2	0.06	4457330	279	61.05	15990	16010	15920	20750	11180	15970	15976.09	0.25	0	2	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230818	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
95	20240814	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	10	2	0.06	3071810	192	42.01	15990	16010	15920	20750	11180	15970	15999.01	0.25	0	0	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230818	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
96	20240814	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	20	2	0.13	2896000	181	39.61	15990	16010	15990	20750	11180	15970	16000.00	0.25	0	0	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1059	17.34	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.38	14090	20230818	13.48	16540	-3.33	20240723	14260	12.13	20240503	16550	-3.38	20230915	14090	13.48	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
97	20240814	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16010	40	2	0.25	80030	5	1.09	15990	16010	15990	20750	11180	15970	16006.00	0.25	0	0	16056	16012	15936	15892	15816	15975	15855	35	4780	500	11170	10	1	6621120	1060	17.36	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.26	14090	20230818	13.63	16540	-3.20	20240723	14260	12.27	20240503	16550	-3.26	20230915	14090	13.63	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
98	20240813	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	-10	5	-0.06	7247760	455	182.00	15980	15980	15860	20750	11190	15980	15929.14	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1057	17.32	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.50	14090	20230818	13.34	16540	-3.45	20240723	14260	11.99	20240503	16550	-3.50	20230915	14090	13.34	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
99	20240813	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-40	5	-0.25	7024320	441	176.40	15980	15980	15860	20750	11190	15980	15928.16	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1055	17.29	1.38	12	0.01	922.00	11560.00	16550	20230915	-3.69	14090	20230818	13.13	16540	-3.63	20240723	14260	11.78	20240503	16550	-3.69	20230915	14090	13.13	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
100	20240813	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-40	5	-0.25	3971830	249	99.60	15980	15980	15860	20750	11190	15980	15951.12	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1055	17.29	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.69	14090	20230818	13.13	16540	-3.63	20240723	14260	11.78	20240503	16550	-3.69	20230915	14090	13.13	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
101	20240813	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-40	5	-0.25	2889130	181	72.40	15980	15980	15940	20750	11190	15980	15962.04	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1055	17.29	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.69	14090	20230818	13.13	16540	-3.63	20240723	14260	11.78	20240503	16550	-3.69	20230915	14090	13.13	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
102	20240813	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	622590	39	15.60	15980	15980	15950	20750	11190	15980	15963.85	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1056	17.30	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.63	14090	20230818	13.20	16540	-3.57	20240723	14260	11.85	20240503	16550	-3.63	20230915	14090	13.20	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
103	20240813	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	0	3	0.00	510920	32	12.80	15980	15980	15950	20750	11190	15980	15966.25	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230818	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
104	20240813	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	-10	5	-0.06	207730	13	5.20	15980	15980	15970	20750	11190	15980	15979.23	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1057	17.32	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.50	14090	20230818	13.34	16540	-3.45	20240723	14260	11.99	20240503	16550	-3.50	20230915	14090	13.34	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
105	20240813	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	20750	11190	15980	0.00	0.25	0	0	16086	16032	15946	15892	15806	15990	15850	35	4770	500	11180	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230818	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16440	N	N	0	N	00	N
106	20240812	160314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	130	2	0.82	3993250	250	67.57	16000	16000	15860	20600	11100	15850	15973.00	0.25	0	47	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230804	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
107	20240812	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	130	2	0.82	3913440	245	66.22	16000	16000	15860	20600	11100	15850	15973.22	0.25	0	48	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230804	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
108	20240812	140315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	130	2	0.82	3865580	242	65.41	16000	16000	15860	20600	11100	15850	15973.47	0.25	0	48	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1058	17.33	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.44	14090	20230804	13.41	16540	-3.39	20240723	14260	12.06	20240503	16550	-3.44	20230915	14090	13.41	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
109	20240812	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	10	2	0.06	3418140	214	57.84	16000	16000	15860	20600	11100	15850	15972.62	0.25	0	48	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1050	17.20	1.37	12	0.00	922.00	11560.00	16550	20230915	-4.17	14090	20230804	12.56	16540	-4.11	20240723	14260	11.22	20240503	16550	-4.17	20230915	14090	12.56	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
110	20240812	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	140	2	0.88	3085080	193	52.16	16000	16000	15980	20600	11100	15850	15984.87	0.25	0	47	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1059	17.34	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.38	14090	20230804	13.48	16540	-3.33	20240723	14260	12.13	20240503	16550	-3.38	20230915	14090	13.48	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
111	20240812	110312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	140	2	0.88	3037110	190	51.35	16000	16000	15980	20600	11100	15850	15984.79	0.25	0	47	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1059	17.34	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.38	14090	20230804	13.48	16540	-3.33	20240723	14260	12.13	20240503	16550	-3.38	20230915	14090	13.48	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
112	20240812	100310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	140	2	0.88	1837860	115	31.08	16000	16000	15980	20600	11100	15850	15981.39	0.25	0	-1	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1059	17.34	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.38	14090	20230804	13.48	16540	-3.33	20240723	14260	12.13	20240503	16550	-3.38	20230915	14090	13.48	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
113	20240812	090309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	150	2	0.95	112000	7	1.89	16000	16000	16000	20600	11100	15850	16000.00	0.25	0	-1	16016	15932	15816	15732	15616	15975	15775	35	4750	500	11090	10	1	6621120	1059	17.35	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.32	14090	20230804	13.56	16540	-3.26	20240723	14260	12.20	20240503	16550	-3.32	20230915	14090	13.56	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
114	20240809	160309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	110	2	0.70	5867890	370	13.31	15740	15900	15700	20450	11020	15740	15859.16	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1049	17.19	1.37	12	0.01	922.00	11560.00	16550	20230915	-4.23	13960	20230803	13.54	16540	-4.17	20240723	14260	11.15	20240503	16550	-4.23	20230915	14090	12.49	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
115	20240809	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	60	2	0.38	5471840	345	12.41	15740	15900	15700	20450	11020	15740	15860.41	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1046	17.14	1.37	12	0.01	922.00	11560.00	16550	20230915	-4.53	13960	20230803	13.18	16540	-4.47	20240723	14260	10.80	20240503	16550	-4.53	20230915	14090	12.14	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
116	20240809	140314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	110	2	0.70	5139540	324	11.66	15740	15900	15700	20450	11020	15740	15862.78	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1049	17.19	1.37	12	0.00	922.00	11560.00	16550	20230915	-4.23	13960	20230803	13.54	16540	-4.17	20240723	14260	11.15	20240503	16550	-4.23	20230915	14090	12.49	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
117	20240809	130313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	120	2	0.76	4601290	290	10.44	15740	15900	15700	20450	11020	15740	15866.52	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1050	17.20	1.37	12	0.00	922.00	11560.00	16550	20230915	-4.17	13960	20230803	13.61	16540	-4.11	20240723	14260	11.22	20240503	16550	-4.17	20230915	14090	12.56	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
118	20240809	120313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	120	2	0.76	3617390	228	8.20	15740	15900	15700	20450	11020	15740	15865.75	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1050	17.20	1.37	12	0.00	922.00	11560.00	16550	20230915	-4.17	13960	20230803	13.61	16540	-4.11	20240723	14260	11.22	20240503	16550	-4.17	20230915	14090	12.56	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
119	20240809	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	120	2	0.76	2586390	163	5.87	15740	15900	15700	20450	11020	15740	15867.42	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1050	17.20	1.37	12	0.00	922.00	11560.00	16550	20230915	-4.17	13960	20230803	13.61	16540	-4.11	20240723	14260	11.22	20240503	16550	-4.17	20230915	14090	12.56	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
120	20240809	100316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	160	2	1.02	2475200	156	5.61	15740	15900	15700	20450	11020	15740	15866.67	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1053	17.25	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.93	13960	20230803	13.90	16540	-3.87	20240723	14260	11.50	20240503	16550	-3.93	20230915	14090	12.85	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
121	20240809	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	0	3	0.00	251840	16	0.58	15740	15740	15740	20450	11020	15740	15740.00	0.25	0	0	16120	15930	15770	15580	15420	15850	15500	35	4710	500	11010	10	1	6621120	1042	17.07	1.36	12	0.00	922.00	11560.00	16550	20230915	-4.89	13960	20230803	12.75	16540	-4.84	20240723	14260	10.38	20240503	16550	-4.89	20230915	14090	11.71	20230818	0.08	N	018120	500	35 억		16441	N	N	0	N	00	N
122	20240808	160307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	-100	5	-0.63	43880530	2779	38.81	15960	15960	15610	20550	11090	15840	15790.04	0.25	0	6	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1042	17.07	1.36	12	0.04	922.00	11560.00	16550	20230915	-4.89	13670	20230802	15.14	16540	-4.84	20240723	14260	10.38	20240503	16550	-4.89	20230915	14090	11.71	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
123	20240808	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	110	2	0.69	41915310	2654	37.07	15960	15960	15610	20550	11090	15840	15793.26	0.25	0	0	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1056	17.30	1.38	12	0.04	922.00	11560.00	16550	20230915	-3.63	13670	20230802	16.68	16540	-3.57	20240723	14260	11.85	20240503	16550	-3.63	20230915	14090	13.20	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
124	20240808	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-160	5	-1.01	9622850	613	8.56	15960	15960	15610	20550	11090	15840	15697.96	0.25	0	0	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1038	17.01	1.36	12	0.01	922.00	11560.00	16550	20230915	-5.26	13670	20230802	14.70	16540	-5.20	20240723	14260	9.96	20240503	16550	-5.26	20230915	14090	11.28	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
125	20240808	130312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-80	5	-0.51	8226390	524	7.32	15960	15960	15610	20550	11090	15840	15699.22	0.25	0	7	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1043	17.09	1.36	12	0.01	922.00	11560.00	16550	20230915	-4.77	13670	20230802	15.29	16540	-4.72	20240723	14260	10.52	20240503	16550	-4.77	20230915	14090	11.85	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
126	20240808	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-160	5	-1.01	7473440	476	6.65	15960	15960	15610	20550	11090	15840	15700.50	0.25	0	7	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1038	17.01	1.36	12	0.01	922.00	11560.00	16550	20230915	-5.26	13670	20230802	14.70	16540	-5.20	20240723	14260	9.96	20240503	16550	-5.26	20230915	14090	11.28	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
127	20240808	110312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-70	5	-0.44	7410540	472	6.59	15960	15960	15610	20550	11090	15840	15700.30	0.25	0	7	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1044	17.10	1.36	12	0.01	922.00	11560.00	16550	20230915	-4.71	13670	20230802	15.36	16540	-4.66	20240723	14260	10.59	20240503	16550	-4.71	20230915	14090	11.92	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
128	20240808	100310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-70	5	-0.44	1049520	66	0.92	15960	15960	15770	20550	11090	15840	15901.82	0.25	0	0	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1044	17.10	1.36	12	0.00	922.00	11560.00	16550	20230915	-4.71	13670	20230802	15.36	16540	-4.66	20240723	14260	10.59	20240503	16550	-4.71	20230915	14090	11.92	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
129	20240808	090309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	120	2	0.76	255360	16	0.22	15960	15960	15960	20550	11090	15840	15960.00	0.25	0	0	16113	15976	15763	15626	15413	16045	15695	35	4710	500	11080	10	1	6621120	1057	17.31	1.38	12	0.00	922.00	11560.00	16550	20230915	-3.56	13670	20230802	16.75	16540	-3.51	20240723	14260	11.92	20240503	16550	-3.56	20230915	14090	13.27	20230818	0.08	N	018120	500	35 억		16435	N	N	0	N	00	N
130	20240807	160304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	290	2	1.86	112488020	7160	305.20	15600	15900	15550	20200	10890	15550	15710.62	0.25	0	275	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1049	17.18	1.37	12	0.11	922.00	11560.00	16550	20230915	-4.29	13400	20230801	18.21	16540	-4.23	20240723	14260	11.08	20240503	16550	-4.29	20230915	14090	12.42	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
131	20240807	150307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	210	2	1.35	109326510	6959	296.63	15600	15900	15550	20200	10890	15550	15710.09	0.25	0	286	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1043	17.09	1.36	12	0.11	922.00	11560.00	16550	20230915	-4.77	13400	20230801	17.61	16540	-4.72	20240723	14260	10.52	20240503	16550	-4.77	20230915	14090	11.85	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
132	20240807	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	300	2	1.93	108900390	6932	295.48	15600	15900	15550	20200	10890	15550	15709.81	0.25	0	281	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1049	17.19	1.37	12	0.10	922.00	11560.00	16550	20230915	-4.23	13400	20230801	18.28	16540	-4.17	20240723	14260	11.15	20240503	16550	-4.23	20230915	14090	12.49	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
133	20240807	130310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	290	2	1.86	106714600	6794	289.60	15600	15900	15550	20200	10890	15550	15707.18	0.25	0	281	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1049	17.18	1.37	12	0.10	922.00	11560.00	16550	20230915	-4.29	13400	20230801	18.21	16540	-4.23	20240723	14260	11.08	20240503	16550	-4.29	20230915	14090	12.42	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
134	20240807	120311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	300	2	1.93	105906760	6743	287.43	15600	15900	15550	20200	10890	15550	15706.18	0.25	0	281	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1049	17.19	1.37	12	0.10	922.00	11560.00	16550	20230915	-4.23	13400	20230801	18.28	16540	-4.17	20240723	14260	11.15	20240503	16550	-4.23	20230915	14090	12.49	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
135	20240807	110310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	350	2	2.25	105780170	6735	287.08	15600	15900	15550	20200	10890	15550	15706.04	0.25	0	281	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1053	17.25	1.38	12	0.10	922.00	11560.00	16550	20230915	-3.93	13400	20230801	18.66	16540	-3.87	20240723	14260	11.50	20240503	16550	-3.93	20230915	14090	12.85	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
136	20240807	100307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	0	3	0.00	5909620	379	16.16	15600	15700	15550	20200	10890	15550	15592.66	0.25	0	0	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1030	16.87	1.35	12	0.01	922.00	11560.00	16550	20230915	-6.04	13400	20230801	16.04	16540	-5.99	20240723	14260	9.05	20240503	16550	-6.04	20230915	14090	10.36	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
137	20240807	090306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	50	2	0.32	343200	22	0.94	15600	15600	15600	20200	10890	15550	15600.00	0.25	0	0	15910	15730	15620	15440	15330	15675	15385	35	4650	500	10880	10	1	6621120	1033	16.92	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.74	13400	20230801	16.42	16540	-5.68	20240723	14260	9.40	20240503	16550	-5.74	20230915	14090	10.72	20230818	0.08	N	018120	500	35 억		16223	N	N	0	N	00	N
138	20240806	160305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	50	2	0.32	36546280	2346	15.41	15600	15800	15510	20150	10850	15500	15579.93	0.25	0	-117	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1030	16.87	1.35	12	0.04	922.00	11560.00	16550	20230915	-6.04	13390	20230731	16.13	16540	-5.99	20240723	14260	9.05	20240503	16550	-6.04	20230915	14090	10.36	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
139	20240806	150309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	130	2	0.84	31945000	2051	13.48	15600	15800	15510	20150	10850	15500	15577.33	0.25	0	6	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1035	16.95	1.35	12	0.03	922.00	11560.00	16550	20230915	-5.56	13390	20230731	16.73	16540	-5.50	20240723	14260	9.61	20240503	16550	-5.56	20230915	14090	10.93	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
140	20240806	140306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	110	2	0.71	27455990	1765	11.60	15600	15750	15510	20150	10850	15500	15557.53	0.25	0	36	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1034	16.93	1.35	12	0.03	922.00	11560.00	16550	20230915	-5.68	13390	20230731	16.58	16540	-5.62	20240723	14260	9.47	20240503	16550	-5.68	20230915	14090	10.79	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
141	20240806	130307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	240	2	1.55	24467780	1574	10.34	15600	15750	15510	20150	10850	15500	15546.54	0.25	0	24	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1042	17.07	1.36	12	0.02	922.00	11560.00	16550	20230915	-4.89	13390	20230731	17.55	16540	-4.84	20240723	14260	10.38	20240503	16550	-4.89	20230915	14090	11.71	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
142	20240806	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	150	2	0.97	24200360	1557	10.23	15600	15750	15510	20150	10850	15500	15544.45	0.25	0	24	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1036	16.97	1.35	12	0.02	922.00	11560.00	16550	20230915	-5.44	13390	20230731	16.88	16540	-5.38	20240723	14260	9.75	20240503	16550	-5.44	20230915	14090	11.07	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
143	20240806	110306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	110	2	0.71	23560270	1516	9.96	15600	15750	15510	20150	10850	15500	15542.56	0.25	0	0	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1034	16.93	1.35	12	0.02	922.00	11560.00	16550	20230915	-5.68	13390	20230731	16.58	16540	-5.62	20240723	14260	9.47	20240503	16550	-5.68	20230915	14090	10.79	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
144	20240806	100304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	200	2	1.29	22775520	1466	9.63	15600	15700	15510	20150	10850	15500	15537.17	0.25	0	0	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1040	17.03	1.36	12	0.02	922.00	11560.00	16550	20230915	-5.14	13390	20230731	17.25	16540	-5.08	20240723	14260	10.10	20240503	16550	-5.14	20230915	14090	11.43	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
145	20240806	090304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	100	2	0.65	1679500	108	0.71	15600	15600	15600	20150	10850	15500	15600.00	0.25	0	0	16506	16002	15606	15102	14706	15805	14905	35	4650	500	10850	10	1	6621120	1033	16.92	1.35	12	0.00	922.00	11560.00	16550	20230915	-5.74	13390	20230731	16.50	16540	-5.68	20240723	14260	9.40	20240503	16550	-5.74	20230915	14090	10.72	20230818	0.08	N	018120	500	35 억		16401	N	N	0	N	00	N
146	20240805	160303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-670	5	-4.14	234519020	15080	1587.37	16110	16110	15210	21000	11320	16170	15551.72	0.25	0	-362	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1026	16.81	1.34	12	0.23	922.00	11560.00	16550	20230915	-6.34	13340	20230728	16.19	16540	-6.29	20240723	14260	8.70	20240503	16550	-6.34	20230915	14090	10.01	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
147	20240805	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-660	5	-4.08	155046930	9956	1048.00	16110	16110	15210	21000	11320	16170	15573.22	0.25	0	-328	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1027	16.82	1.34	12	0.15	922.00	11560.00	16550	20230915	-6.28	13340	20230728	16.27	16540	-6.23	20240723	14260	8.77	20240503	16550	-6.28	20230915	14090	10.08	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
148	20240805	140306	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-620	5	-3.83	80360520	5140	541.05	16110	16110	15210	21000	11320	16170	15634.34	0.25	0	-331	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1030	16.87	1.35	12	0.08	922.00	11560.00	16550	20230915	-6.04	13340	20230728	16.57	16540	-5.99	20240723	14260	9.05	20240503	16550	-6.04	20230915	14090	10.36	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
149	20240805	130303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	-460	5	-2.84	40982510	2593	272.95	16110	16110	15620	21000	11320	16170	15805.06	0.25	0	-411	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1040	17.04	1.36	12	0.04	922.00	11560.00	16550	20230915	-5.08	13340	20230728	17.77	16540	-5.02	20240723	14260	10.17	20240503	16550	-5.08	20230915	14090	11.50	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
150	20240805	120304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	-450	5	-2.78	32864410	2075	218.42	16110	16110	15720	21000	11320	16170	15838.27	0.25	0	-224	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1041	17.05	1.36	12	0.03	922.00	11560.00	16550	20230915	-5.02	13340	20230728	17.84	16540	-4.96	20240723	14260	10.24	20240503	16550	-5.02	20230915	14090	11.57	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
151	20240805	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-330	5	-2.04	24749330	1560	164.21	16110	16110	15790	21000	11320	16170	15864.96	0.25	0	69	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1049	17.18	1.37	12	0.02	922.00	11560.00	16550	20230915	-4.29	13340	20230728	18.74	16540	-4.23	20240723	14260	11.08	20240503	16550	-4.29	20230915	14090	12.42	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
152	20240805	100304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-350	5	-2.16	17201630	1083	114.00	16110	16110	15800	21000	11320	16170	15883.31	0.25	0	7	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1047	17.16	1.37	12	0.02	922.00	11560.00	16550	20230915	-4.41	13340	20230728	18.59	16540	-4.35	20240723	14260	10.94	20240503	16550	-4.41	20230915	14090	12.28	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
153	20240805	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	-120	5	-0.74	1368090	85	8.95	16110	16110	16050	21000	11320	16170	16095.18	0.25	0	10	16450	16310	16230	16090	16010	16270	16050	35	4830	500	11310	10	1	6621120	1063	17.41	1.39	12	0.00	922.00	11560.00	16550	20230915	-3.02	13340	20230728	20.31	16540	-2.96	20240723	14260	12.55	20240503	16550	-3.02	20230915	14090	13.91	20230818	0.08	N	018120	500	35 억		16804	N	N	0	N	00	N
154	20240802	160259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16170	-90	5	-0.55	15397620	950	27.21	16260	16370	16150	21100	11390	16260	16208.02	0.25	0	76	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1071	17.54	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.30	13250	20230727	22.04	16540	-2.24	20240723	14260	13.39	20240503	16550	-2.30	20230915	13670	18.29	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
155	20240802	150257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16170	-90	5	-0.55	13685090	844	24.18	16260	16370	16150	21100	11390	16260	16214.56	0.25	0	73	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1071	17.54	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.30	13250	20230727	22.04	16540	-2.24	20240723	14260	13.39	20240503	16550	-2.30	20230915	13670	18.29	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
156	20240802	140301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16240	-20	5	-0.12	12455810	768	22.00	16260	16370	16150	21100	11390	16260	16218.50	0.25	0	78	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1075	17.61	1.40	12	0.01	922.00	11560.00	16550	20230915	-1.87	13250	20230727	22.57	16540	-1.81	20240723	14260	13.88	20240503	16550	-1.87	20230915	13670	18.80	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
157	20240802	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16240	-20	5	-0.12	7844980	483	13.84	16260	16370	16160	21100	11390	16260	16242.19	0.25	0	78	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1075	17.61	1.40	12	0.01	922.00	11560.00	16550	20230915	-1.87	13250	20230727	22.57	16540	-1.81	20240723	14260	13.88	20240503	16550	-1.87	20230915	13670	18.80	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
158	20240802	120301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16190	-70	5	-0.43	7796250	480	13.75	16260	16370	16160	21100	11390	16260	16242.19	0.25	0	78	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1072	17.56	1.40	12	0.01	922.00	11560.00	16550	20230915	-2.18	13250	20230727	22.19	16540	-2.12	20240723	14260	13.53	20240503	16550	-2.18	20230915	13670	18.43	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
159	20240802	110301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	0	3	0.00	5105860	314	8.99	16260	16370	16160	21100	11390	16260	16260.70	0.25	0	73	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1077	17.64	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.75	13250	20230727	22.72	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13670	18.95	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
160	20240802	100258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16270	10	2	0.06	2166530	133	3.81	16260	16370	16160	21100	11390	16260	16289.70	0.25	0	0	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1077	17.65	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.69	13250	20230727	22.79	16540	-1.63	20240723	14260	14.10	20240503	16550	-1.69	20230915	13670	19.02	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
161	20240802	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	0	3	0.00	0	0	0.00	0	0	0	21100	11390	16260	0.00	0.25	0	0	16473	16366	16193	16086	15913	16280	16000	35	4840	500	11380	10	1	6621120	1077	17.64	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.75	13250	20230727	22.72	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13670	18.95	20230802	0.08	N	018120	500	35 억		16801	N	N	0	N	00	N
162	20240801	160258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	56807680	3491	461.16	16270	16300	16020	21050	11350	16210	16272.61	0.25	0	97	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.05	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13400	21.34	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
163	20240801	150303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	55311560	3399	449.01	16270	16300	16020	21050	11350	16210	16272.89	0.25	0	87	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.05	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13400	21.34	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
164	20240801	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16270	60	2	0.37	48337100	2969	392.21	16270	16300	16020	21050	11350	16210	16280.60	0.25	0	52	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1077	17.65	1.41	12	0.04	922.00	11560.00	16550	20230915	-1.69	13180	20230726	23.44	16540	-1.63	20240723	14260	14.10	20240503	16550	-1.69	20230915	13400	21.42	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
165	20240801	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16250	40	2	0.25	48158340	2958	390.75	16270	16300	16020	21050	11350	16210	16280.71	0.25	0	52	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1076	17.62	1.41	12	0.04	922.00	11560.00	16550	20230915	-1.81	13180	20230726	23.29	16540	-1.75	20240723	14260	13.96	20240503	16550	-1.81	20230915	13400	21.27	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
166	20240801	120300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16300	90	2	0.56	48093260	2954	390.22	16270	16300	16020	21050	11350	16210	16280.72	0.25	0	52	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1079	17.68	1.41	12	0.04	922.00	11560.00	16550	20230915	-1.51	13180	20230726	23.67	16540	-1.45	20240723	14260	14.31	20240503	16550	-1.51	20230915	13400	21.64	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
167	20240801	110301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	6283610	387	51.12	16270	16270	16020	21050	11350	16210	16236.72	0.25	0	52	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.01	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13400	21.34	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
168	20240801	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16260	50	2	0.31	675290	42	5.55	16270	16270	16020	21050	11350	16210	16078.33	0.25	0	0	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1077	17.64	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.75	13180	20230726	23.37	16540	-1.69	20240723	14260	14.03	20240503	16550	-1.75	20230915	13400	21.34	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N
169	20240801	090256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16270	60	2	0.37	16270	1	0.13	16270	16270	16270	21050	11350	16210	16270.00	0.25	0	0	16363	16286	16183	16106	16003	16235	16055	35	4840	500	11340	10	1	6621120	1077	17.65	1.41	12	0.00	922.00	11560.00	16550	20230915	-1.69	13180	20230726	23.44	16540	-1.63	20240723	14260	14.10	20240503	16550	-1.69	20230915	13400	21.42	20230801	0.08	N	018120	500	35 억		16781	N	N	0	N	00	N