KissMeData/189980/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	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1860	1	2	0.05	102887539	55221	44.97	1879	1879	1859	2415	1302	1859	1863.20	0.47	0	6719	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	747	8.73	0.72	12	0.14	213.00	2586.00	3055	20240619	-39.12	1780	20240805	4.49	3055	-39.12	20240619	1780	4.49	20240805	3055	-39.12	20240619	1780	4.49	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
3	20240830	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1864	5	2	0.27	80429832	43156	35.15	1879	1879	1859	2415	1302	1859	1863.70	0.47	0	3185	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	748	8.75	0.72	12	0.11	213.00	2586.00	3055	20240619	-38.99	1780	20240805	4.72	3055	-38.99	20240619	1780	4.72	20240805	3055	-38.99	20240619	1780	4.72	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
4	20240830	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1864	5	2	0.27	69949146	37530	30.57	1879	1879	1859	2415	1302	1859	1863.82	0.47	0	706	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	748	8.75	0.72	12	0.09	213.00	2586.00	3055	20240619	-38.99	1780	20240805	4.72	3055	-38.99	20240619	1780	4.72	20240805	3055	-38.99	20240619	1780	4.72	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
5	20240830	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1864	5	2	0.27	66042191	35434	28.86	1879	1879	1859	2415	1302	1859	1863.81	0.47	0	706	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	748	8.75	0.72	12	0.09	213.00	2586.00	3055	20240619	-38.99	1780	20240805	4.72	3055	-38.99	20240619	1780	4.72	20240805	3055	-38.99	20240619	1780	4.72	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
6	20240830	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1863	4	2	0.22	56044831	30065	24.49	1879	1879	1859	2415	1302	1859	1864.12	0.47	0	4355	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	748	8.75	0.72	12	0.07	213.00	2586.00	3055	20240619	-39.02	1780	20240805	4.66	3055	-39.02	20240619	1780	4.66	20240805	3055	-39.02	20240619	1780	4.66	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
7	20240830	110929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1861	2	2	0.11	38507041	20637	16.81	1879	1879	1859	2415	1302	1859	1865.92	0.47	0	4443	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	747	8.74	0.72	12	0.05	213.00	2586.00	3055	20240619	-39.08	1780	20240805	4.55	3055	-39.08	20240619	1780	4.55	20240805	3055	-39.08	20240619	1780	4.55	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
8	20240830	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1863	4	2	0.22	29482987	15788	12.86	1879	1879	1859	2415	1302	1859	1867.43	0.47	0	4775	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	748	8.75	0.72	12	0.04	213.00	2586.00	3055	20240619	-39.02	1780	20240805	4.66	3055	-39.02	20240619	1780	4.66	20240805	3055	-39.02	20240619	1780	4.66	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
9	20240830	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1877	18	2	0.97	9581278	5110	4.16	1879	1879	1859	2415	1302	1859	1875.01	0.47	0	-53	1913	1885	1872	1844	1831	1879	1838	40	556	100	1330	1	1	40137827	753	8.81	0.73	12	0.01	213.00	2586.00	3055	20240619	-38.56	1780	20240805	5.45	3055	-38.56	20240619	1780	5.45	20240805	3055	-38.56	20240619	1780	5.45	20240805	2.46	N	189980	100	40 억		186832	N	N	0	N	00	N
10	20240829	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1859	-24	5	-1.27	229344237	122638	352.92	1883	1900	1859	2445	1319	1883	1868.85	0.47	0	-664	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	746	8.73	0.72	12	0.31	213.00	2586.00	3055	20240619	-39.15	1780	20240805	4.44	3055	-39.15	20240619	1780	4.44	20240805	3055	-39.15	20240619	1780	4.44	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
11	20240829	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1867	-16	5	-0.85	207081741	110670	318.47	1883	1900	1860	2445	1319	1883	1869.87	0.47	0	-736	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	749	8.77	0.72	12	0.28	213.00	2586.00	3055	20240619	-38.89	1780	20240805	4.89	3055	-38.89	20240619	1780	4.89	20240805	3055	-38.89	20240619	1780	4.89	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
12	20240829	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1870	-13	5	-0.69	174716191	93282	268.44	1883	1900	1861	2445	1319	1883	1871.66	0.47	0	-1274	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	751	8.78	0.72	12	0.23	213.00	2586.00	3055	20240619	-38.79	1780	20240805	5.06	3055	-38.79	20240619	1780	5.06	20240805	3055	-38.79	20240619	1780	5.06	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
13	20240829	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1870	-13	5	-0.69	164769330	87955	253.11	1883	1900	1861	2445	1319	1883	1871.97	0.47	0	-1386	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	751	8.78	0.72	12	0.22	213.00	2586.00	3055	20240619	-38.79	1780	20240805	5.06	3055	-38.79	20240619	1780	5.06	20240805	3055	-38.79	20240619	1780	5.06	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
14	20240829	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1871	-12	5	-0.64	160330893	85572	246.25	1883	1900	1861	2445	1319	1883	1872.27	0.47	0	-13	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	751	8.78	0.72	12	0.21	213.00	2586.00	3055	20240619	-38.76	1780	20240805	5.11	3055	-38.76	20240619	1780	5.11	20240805	3055	-38.76	20240619	1780	5.11	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
15	20240829	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1878	-5	5	-0.27	134019330	71454	205.62	1883	1900	1861	2445	1319	1883	1874.27	0.47	0	-45	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	754	8.82	0.73	12	0.18	213.00	2586.00	3055	20240619	-38.53	1780	20240805	5.51	3055	-38.53	20240619	1780	5.51	20240805	3055	-38.53	20240619	1780	5.51	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
16	20240829	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1872	-11	5	-0.58	118116185	62963	181.19	1883	1900	1861	2445	1319	1883	1874.48	0.47	0	-6646	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	751	8.79	0.72	12	0.16	213.00	2586.00	3055	20240619	-38.72	1780	20240805	5.17	3055	-38.72	20240619	1780	5.17	20240805	3055	-38.72	20240619	1780	5.17	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
17	20240829	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1880	-3	5	-0.16	65183035	34601	99.57	1883	1900	1873	2445	1319	1883	1884.24	0.47	0	-5488	1922	1902	1883	1863	1844	1893	1854	40	562	100	1350	1	1	40137827	755	8.83	0.73	12	0.09	213.00	2586.00	3055	20240619	-38.46	1780	20240805	5.62	3055	-38.46	20240619	1780	5.62	20240805	3055	-38.46	20240619	1780	5.62	20240805	2.48	N	189980	100	40 억		187571	N	N	0	N	00	N
18	20240828	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1883	-7	5	-0.37	45265007	24021	54.04	1892	1903	1864	2455	1323	1890	1884.39	0.49	0	-9518	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	756	8.84	0.73	12	0.06	213.00	2586.00	3055	20240619	-38.36	1780	20240805	5.79	3055	-38.36	20240619	1780	5.79	20240805	3055	-38.36	20240619	1780	5.79	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
19	20240828	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1880	-10	5	-0.53	38447273	20389	45.87	1892	1903	1864	2455	1323	1890	1885.69	0.49	0	-8450	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	755	8.83	0.73	12	0.05	213.00	2586.00	3055	20240619	-38.46	1780	20240805	5.62	3055	-38.46	20240619	1780	5.62	20240805	3055	-38.46	20240619	1780	5.62	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
20	20240828	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1871	-19	5	-1.01	28202187	14936	33.60	1892	1903	1871	2455	1323	1890	1888.20	0.49	0	-7403	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	751	8.78	0.72	12	0.04	213.00	2586.00	3055	20240619	-38.76	1780	20240805	5.11	3055	-38.76	20240619	1780	5.11	20240805	3055	-38.76	20240619	1780	5.11	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
21	20240828	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1884	-6	5	-0.32	22216944	11749	26.43	1892	1903	1884	2455	1323	1890	1890.96	0.49	0	-7185	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	756	8.85	0.73	12	0.03	213.00	2586.00	3055	20240619	-38.33	1780	20240805	5.84	3055	-38.33	20240619	1780	5.84	20240805	3055	-38.33	20240619	1780	5.84	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
22	20240828	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1886	-4	5	-0.21	21588426	11416	25.68	1892	1903	1885	2455	1323	1890	1891.07	0.49	0	-7035	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	757	8.85	0.73	12	0.03	213.00	2586.00	3055	20240619	-38.27	1780	20240805	5.96	3055	-38.27	20240619	1780	5.96	20240805	3055	-38.27	20240619	1780	5.96	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
23	20240828	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1895	5	2	0.26	10228317	5399	12.15	1892	1903	1890	2455	1323	1890	1894.48	0.49	0	-1429	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	761	8.90	0.73	12	0.01	213.00	2586.00	3055	20240619	-37.97	1780	20240805	6.46	3055	-37.97	20240619	1780	6.46	20240805	3055	-37.97	20240619	1780	6.46	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
24	20240828	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1899	9	2	0.48	6803793	3592	8.08	1892	1903	1890	2455	1323	1890	1894.15	0.49	0	181	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	762	8.92	0.73	12	0.01	213.00	2586.00	3055	20240619	-37.84	1780	20240805	6.69	3055	-37.84	20240619	1780	6.69	20240805	3055	-37.84	20240619	1780	6.69	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
25	20240828	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1901	11	2	0.58	485064	256	0.58	1892	1903	1891	2455	1323	1890	1894.78	0.49	0	93	1928	1909	1880	1861	1832	1918	1870	40	565	100	1360	1	1	40137827	763	8.92	0.74	12	0.00	213.00	2586.00	3055	20240619	-37.77	1780	20240805	6.80	3055	-37.77	20240619	1780	6.80	20240805	3055	-37.77	20240619	1780	6.80	20240805	2.50	N	189980	100	40 억		197060	N	N	0	N	00	N
26	20240827	160905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1890	8	2	0.43	82366160	44078	117.90	1855	1899	1851	2445	1318	1882	1868.62	0.48	0	4820	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	759	8.87	0.73	12	0.11	213.00	2586.00	3055	20240619	-38.13	1780	20240805	6.18	3055	-38.13	20240619	1780	6.18	20240805	3055	-38.13	20240619	1780	6.18	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
27	20240827	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1893	11	2	0.58	74223185	39754	106.33	1855	1899	1851	2445	1318	1882	1867.06	0.48	0	4543	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	760	8.89	0.73	12	0.10	213.00	2586.00	3055	20240619	-38.04	1780	20240805	6.35	3055	-38.04	20240619	1780	6.35	20240805	3055	-38.04	20240619	1780	6.35	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
28	20240827	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1893	11	2	0.58	60257360	32351	86.53	1855	1899	1851	2445	1318	1882	1862.61	0.48	0	4246	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	760	8.89	0.73	12	0.08	213.00	2586.00	3055	20240619	-38.04	1780	20240805	6.35	3055	-38.04	20240619	1780	6.35	20240805	3055	-38.04	20240619	1780	6.35	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
29	20240827	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1871	-11	5	-0.58	55495114	29809	79.73	1855	1899	1851	2445	1318	1882	1861.69	0.48	0	3283	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	751	8.78	0.72	12	0.07	213.00	2586.00	3055	20240619	-38.76	1780	20240805	5.11	3055	-38.76	20240619	1780	5.11	20240805	3055	-38.76	20240619	1780	5.11	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
30	20240827	120916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1866	-16	5	-0.85	42471842	22829	61.06	1855	1899	1851	2445	1318	1882	1860.43	0.48	0	-1811	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	749	8.76	0.72	12	0.06	213.00	2586.00	3055	20240619	-38.92	1780	20240805	4.83	3055	-38.92	20240619	1780	4.83	20240805	3055	-38.92	20240619	1780	4.83	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
31	20240827	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1865	-17	5	-0.90	36163397	19447	52.02	1855	1899	1851	2445	1318	1882	1859.59	0.48	0	-2755	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	749	8.76	0.72	12	0.05	213.00	2586.00	3055	20240619	-38.95	1780	20240805	4.78	3055	-38.95	20240619	1780	4.78	20240805	3055	-38.95	20240619	1780	4.78	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
32	20240827	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1869	-13	5	-0.69	29211127	15727	42.07	1855	1899	1851	2445	1318	1882	1857.39	0.48	0	-3746	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	750	8.77	0.72	12	0.04	213.00	2586.00	3055	20240619	-38.82	1780	20240805	5.00	3055	-38.82	20240619	1780	5.00	20240805	3055	-38.82	20240619	1780	5.00	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
33	20240827	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1874	-8	5	-0.43	10738601	5783	15.47	1855	1899	1855	2445	1318	1882	1856.93	0.48	0	1095	1916	1898	1882	1864	1848	1891	1857	40	563	100	1350	1	1	40137827	752	8.80	0.72	12	0.01	213.00	2586.00	3055	20240619	-38.66	1780	20240805	5.28	3055	-38.66	20240619	1780	5.28	20240805	3055	-38.66	20240619	1780	5.28	20240805	2.49	N	189980	100	40 억		192270	N	N	0	N	00	N
34	20240826	160857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1882	-13	5	-0.69	70021267	37232	16.92	1895	1900	1866	2460	1327	1895	1880.67	0.50	0	-9008	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	755	8.84	0.73	12	0.09	213.00	2586.00	3055	20240619	-38.40	1780	20240805	5.73	3055	-38.40	20240619	1780	5.73	20240805	3055	-38.40	20240619	1780	5.73	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
35	20240826	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1875	-20	5	-1.06	65019033	34573	15.71	1895	1900	1866	2460	1327	1895	1880.63	0.50	0	-8708	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	753	8.80	0.73	12	0.09	213.00	2586.00	3055	20240619	-38.63	1780	20240805	5.34	3055	-38.63	20240619	1780	5.34	20240805	3055	-38.63	20240619	1780	5.34	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
36	20240826	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1879	-16	5	-0.84	54191853	28802	13.09	1895	1900	1866	2460	1327	1895	1881.53	0.50	0	-8386	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	754	8.82	0.73	12	0.07	213.00	2586.00	3055	20240619	-38.49	1780	20240805	5.56	3055	-38.49	20240619	1780	5.56	20240805	3055	-38.49	20240619	1780	5.56	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
37	20240826	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1877	-18	5	-0.95	51630985	27441	12.47	1895	1900	1866	2460	1327	1895	1881.53	0.50	0	-8318	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	753	8.81	0.73	12	0.07	213.00	2586.00	3055	20240619	-38.56	1780	20240805	5.45	3055	-38.56	20240619	1780	5.45	20240805	3055	-38.56	20240619	1780	5.45	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
38	20240826	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1886	-9	5	-0.47	44159877	23458	10.66	1895	1900	1866	2460	1327	1895	1882.51	0.50	0	-7417	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	757	8.85	0.73	12	0.06	213.00	2586.00	3055	20240619	-38.27	1780	20240805	5.96	3055	-38.27	20240619	1780	5.96	20240805	3055	-38.27	20240619	1780	5.96	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
39	20240826	110907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1876	-19	5	-1.00	36684228	19485	8.85	1895	1900	1866	2460	1327	1895	1882.69	0.50	0	-5860	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	753	8.81	0.73	12	0.05	213.00	2586.00	3055	20240619	-38.59	1780	20240805	5.39	3055	-38.59	20240619	1780	5.39	20240805	3055	-38.59	20240619	1780	5.39	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
40	20240826	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1881	-14	5	-0.74	31378719	16657	7.57	1895	1900	1866	2460	1327	1895	1883.82	0.50	0	-5482	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	755	8.83	0.73	12	0.04	213.00	2586.00	3055	20240619	-38.43	1780	20240805	5.67	3055	-38.43	20240619	1780	5.67	20240805	3055	-38.43	20240619	1780	5.67	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
41	20240826	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1900	5	2	0.26	1608700	849	0.39	1895	1900	1894	2460	1327	1895	1894.82	0.50	0	-59	2045	1969	1923	1847	1801	1947	1825	40	565	100	1360	1	1	40137827	763	8.92	0.73	12	0.00	213.00	2586.00	3055	20240619	-37.81	1780	20240805	6.74	3055	-37.81	20240619	1780	6.74	20240805	3055	-37.81	20240619	1780	6.74	20240805	2.52	N	189980	100	40 억		201277	N	N	0	N	00	N
42	20240823	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1895	-21	5	-1.10	421058830	219862	241.66	1945	1999	1877	2490	1342	1916	1915.14	0.68	0	-71806	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	761	8.90	0.73	12	0.55	213.00	2586.00	3055	20240619	-37.97	1780	20240805	6.46	3055	-37.97	20240619	1780	6.46	20240805	3055	-37.97	20240619	1780	6.46	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
43	20240823	150906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1893	-23	5	-1.20	366438464	190931	209.86	1945	1999	1880	2490	1342	1916	1919.22	0.68	0	-68066	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	760	8.89	0.73	12	0.48	213.00	2586.00	3055	20240619	-38.04	1780	20240805	6.35	3055	-38.04	20240619	1780	6.35	20240805	3055	-38.04	20240619	1780	6.35	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
44	20240823	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1897	-19	5	-0.99	358945843	186975	205.51	1945	1999	1880	2490	1342	1916	1919.75	0.68	0	-66019	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	761	8.91	0.73	12	0.47	213.00	2586.00	3055	20240619	-37.91	1780	20240805	6.57	3055	-37.91	20240619	1780	6.57	20240805	3055	-37.91	20240619	1780	6.57	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
45	20240823	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	-20	5	-1.04	340634994	177280	194.85	1945	1999	1880	2490	1342	1916	1921.45	0.68	0	-60364	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	761	8.90	0.73	12	0.44	213.00	2586.00	3055	20240619	-37.94	1780	20240805	6.52	3055	-37.94	20240619	1780	6.52	20240805	3055	-37.94	20240619	1780	6.52	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
46	20240823	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1885	-31	5	-1.62	287619458	149210	164.00	1945	1999	1883	2490	1342	1916	1927.62	0.68	0	-54289	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	757	8.85	0.73	12	0.37	213.00	2586.00	3055	20240619	-38.30	1780	20240805	5.90	3055	-38.30	20240619	1780	5.90	20240805	3055	-38.30	20240619	1780	5.90	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
47	20240823	110902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1898	-18	5	-0.94	263538127	136454	149.98	1945	1999	1887	2490	1342	1916	1931.33	0.68	0	-49006	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	762	8.91	0.73	12	0.34	213.00	2586.00	3055	20240619	-37.87	1780	20240805	6.63	3055	-37.87	20240619	1780	6.63	20240805	3055	-37.87	20240619	1780	6.63	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
48	20240823	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1900	-16	5	-0.84	199005899	102404	112.56	1945	1999	1890	2490	1342	1916	1943.34	0.68	0	-34033	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	763	8.92	0.73	12	0.26	213.00	2586.00	3055	20240619	-37.81	1780	20240805	6.74	3055	-37.81	20240619	1780	6.74	20240805	3055	-37.81	20240619	1780	6.74	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
49	20240823	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1930	14	2	0.73	132823731	67777	74.50	1945	1999	1920	2490	1342	1916	1959.72	0.68	0	-13050	1974	1945	1911	1882	1848	1928	1865	40	574	100	1370	1	1	40137827	775	9.06	0.75	12	0.17	213.00	2586.00	3055	20240619	-36.82	1780	20240805	8.43	3055	-36.82	20240619	1780	8.43	20240805	3055	-36.82	20240619	1780	8.43	20240805	2.52	N	189980	100	40 억		273057	N	N	0	N	00	N
50	20240822	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1916	0	3	0.00	121185747	63807	109.48	1930	1940	1877	2490	1342	1916	1899.16	0.75	0	-28458	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	769	9.00	0.74	12	0.16	213.00	2586.00	3055	20240619	-37.28	1780	20240805	7.64	3055	-37.28	20240619	1780	7.64	20240805	3055	-37.28	20240619	1780	7.64	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
51	20240822	150905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1906	-10	5	-0.52	103377438	54478	93.48	1930	1940	1877	2490	1342	1916	1897.60	0.75	0	-27776	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	765	8.95	0.74	12	0.14	213.00	2586.00	3055	20240619	-37.61	1780	20240805	7.08	3055	-37.61	20240619	1780	7.08	20240805	3055	-37.61	20240619	1780	7.08	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
52	20240822	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	-20	5	-1.04	94937483	50035	85.85	1930	1940	1877	2490	1342	1916	1897.42	0.75	0	-25991	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	761	8.90	0.73	12	0.12	213.00	2586.00	3055	20240619	-37.94	1780	20240805	6.52	3055	-37.94	20240619	1780	6.52	20240805	3055	-37.94	20240619	1780	6.52	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
53	20240822	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1892	-24	5	-1.25	89453588	47133	80.87	1930	1940	1877	2490	1342	1916	1897.90	0.75	0	-24907	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	759	8.88	0.73	12	0.12	213.00	2586.00	3055	20240619	-38.07	1780	20240805	6.29	3055	-38.07	20240619	1780	6.29	20240805	3055	-38.07	20240619	1780	6.29	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
54	20240822	120910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1899	-17	5	-0.89	53409923	27994	48.03	1930	1940	1898	2490	1342	1916	1907.91	0.75	0	-22410	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	762	8.92	0.73	12	0.07	213.00	2586.00	3055	20240619	-37.84	1780	20240805	6.69	3055	-37.84	20240619	1780	6.69	20240805	3055	-37.84	20240619	1780	6.69	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
55	20240822	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1904	-12	5	-0.63	48102545	25204	43.25	1930	1940	1900	2490	1342	1916	1908.53	0.75	0	-19838	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	764	8.94	0.74	12	0.06	213.00	2586.00	3055	20240619	-37.68	1780	20240805	6.97	3055	-37.68	20240619	1780	6.97	20240805	3055	-37.68	20240619	1780	6.97	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
56	20240822	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1903	-13	5	-0.68	37777042	19790	33.96	1930	1940	1900	2490	1342	1916	1908.90	0.75	0	-14978	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	764	8.93	0.74	12	0.05	213.00	2586.00	3055	20240619	-37.71	1780	20240805	6.91	3055	-37.71	20240619	1780	6.91	20240805	3055	-37.71	20240619	1780	6.91	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
57	20240822	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1932	16	2	0.84	915701	475	0.82	1930	1940	1916	2490	1342	1916	1927.79	0.75	0	-62	1957	1936	1908	1887	1859	1922	1873	40	574	100	1370	1	1	40137827	775	9.07	0.75	12	0.00	213.00	2586.00	3055	20240619	-36.76	1780	20240805	8.54	3055	-36.76	20240619	1780	8.54	20240805	3055	-36.76	20240619	1780	8.54	20240805	2.55	N	189980	100	40 억		301543	N	N	0	N	00	N
58	20240821	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1916	16	2	0.84	107653736	56791	60.37	1920	1929	1880	2470	1330	1900	1895.61	0.76	0	-5318	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	769	9.00	0.74	12	0.14	213.00	2586.00	3055	20240619	-37.28	1780	20240805	7.64	3055	-37.28	20240619	1780	7.64	20240805	3055	-37.28	20240619	1780	7.64	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
59	20240821	150908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1904	4	2	0.21	100623888	53113	56.46	1920	1929	1880	2470	1330	1900	1894.52	0.76	0	-5227	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	764	8.94	0.74	12	0.13	213.00	2586.00	3055	20240619	-37.68	1780	20240805	6.97	3055	-37.68	20240619	1780	6.97	20240805	3055	-37.68	20240619	1780	6.97	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
60	20240821	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	-4	5	-0.21	81675534	43158	45.88	1920	1929	1880	2470	1330	1900	1892.48	0.76	0	-6515	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	761	8.90	0.73	12	0.11	213.00	2586.00	3055	20240619	-37.94	1780	20240805	6.52	3055	-37.94	20240619	1780	6.52	20240805	3055	-37.94	20240619	1780	6.52	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
61	20240821	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1895	-5	5	-0.26	67379657	35578	37.82	1920	1929	1880	2470	1330	1900	1893.86	0.76	0	-5681	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	761	8.90	0.73	12	0.09	213.00	2586.00	3055	20240619	-37.97	1780	20240805	6.46	3055	-37.97	20240619	1780	6.46	20240805	3055	-37.97	20240619	1780	6.46	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
62	20240821	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1904	4	2	0.21	26712077	13999	14.88	1920	1929	1891	2470	1330	1900	1908.14	0.76	0	-7207	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	764	8.94	0.74	12	0.03	213.00	2586.00	3055	20240619	-37.68	1780	20240805	6.97	3055	-37.68	20240619	1780	6.97	20240805	3055	-37.68	20240619	1780	6.97	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
63	20240821	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1906	6	2	0.32	20170697	10549	11.21	1920	1929	1896	2470	1330	1900	1912.10	0.76	0	-5226	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	765	8.95	0.74	12	0.03	213.00	2586.00	3055	20240619	-37.61	1780	20240805	7.08	3055	-37.61	20240619	1780	7.08	20240805	3055	-37.61	20240619	1780	7.08	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
64	20240821	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1908	8	2	0.42	10094685	5259	5.59	1920	1929	1902	2470	1330	1900	1919.51	0.76	0	-3270	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	766	8.96	0.74	12	0.01	213.00	2586.00	3055	20240619	-37.55	1780	20240805	7.19	3055	-37.55	20240619	1780	7.19	20240805	3055	-37.55	20240619	1780	7.19	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
65	20240821	090901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1915	15	2	0.79	109028	57	0.06	1920	1920	1902	2470	1330	1900	1912.77	0.76	0	-25	1942	1920	1903	1881	1864	1932	1893	40	570	100	1360	1	1	40137827	769	8.99	0.74	12	0.00	213.00	2586.00	3055	20240619	-37.32	1780	20240805	7.58	3055	-37.32	20240619	1780	7.58	20240805	3055	-37.32	20240619	1780	7.58	20240805	2.69	N	189980	100	40 억		306861	N	N	0	N	00	N
66	20240820	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1900	3	2	0.16	178593114	93990	68.03	1886	1925	1886	2465	1328	1897	1900.13	0.67	0	37707	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	763	8.92	0.73	12	0.23	213.00	2586.00	3055	20240619	-37.81	1780	20240805	6.74	3055	-37.81	20240619	1780	6.74	20240805	3055	-37.81	20240619	1780	6.74	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
67	20240820	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1925	28	2	1.48	161691715	85108	61.60	1886	1925	1886	2465	1328	1897	1899.84	0.67	0	37705	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	773	9.04	0.74	12	0.21	213.00	2586.00	3055	20240619	-36.99	1780	20240805	8.15	3055	-36.99	20240619	1780	8.15	20240805	3055	-36.99	20240619	1780	8.15	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
68	20240820	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1902	5	2	0.26	131207416	69140	50.04	1886	1919	1886	2465	1328	1897	1897.71	0.67	0	25142	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	763	8.93	0.74	12	0.17	213.00	2586.00	3055	20240619	-37.74	1780	20240805	6.85	3055	-37.74	20240619	1780	6.85	20240805	3055	-37.74	20240619	1780	6.85	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
69	20240820	130901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1894	-3	5	-0.16	105866985	55760	40.36	1886	1919	1886	2465	1328	1897	1898.62	0.67	0	17417	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	760	8.89	0.73	12	0.14	213.00	2586.00	3055	20240619	-38.00	1780	20240805	6.40	3055	-38.00	20240619	1780	6.40	20240805	3055	-38.00	20240619	1780	6.40	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
70	20240820	120857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1892	-5	5	-0.26	98488142	51874	37.55	1886	1919	1886	2465	1328	1897	1898.60	0.67	0	14025	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	759	8.88	0.73	12	0.13	213.00	2586.00	3055	20240619	-38.07	1780	20240805	6.29	3055	-38.07	20240619	1780	6.29	20240805	3055	-38.07	20240619	1780	6.29	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
71	20240820	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1904	7	2	0.37	77277346	40688	29.45	1886	1919	1886	2465	1328	1897	1899.27	0.67	0	8819	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	764	8.94	0.74	12	0.10	213.00	2586.00	3055	20240619	-37.68	1780	20240805	6.97	3055	-37.68	20240619	1780	6.97	20240805	3055	-37.68	20240619	1780	6.97	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
72	20240820	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1908	11	2	0.58	45311696	23855	17.27	1886	1919	1886	2465	1328	1897	1899.46	0.67	0	5121	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	766	8.96	0.74	12	0.06	213.00	2586.00	3055	20240619	-37.55	1780	20240805	7.19	3055	-37.55	20240619	1780	7.19	20240805	3055	-37.55	20240619	1780	7.19	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
73	20240820	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1914	17	2	0.90	16339206	8648	6.26	1886	1919	1886	2465	1328	1897	1889.36	0.67	0	2050	1954	1925	1911	1882	1868	1918	1875	40	568	100	1360	1	1	40137827	768	8.99	0.74	12	0.02	213.00	2586.00	3055	20240619	-37.35	1780	20240805	7.53	3055	-37.35	20240619	1780	7.53	20240805	3055	-37.35	20240619	1780	7.53	20240805	2.65	N	189980	100	40 억		269154	N	N	0	N	00	N
74	20240819	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1897	-38	5	-1.96	264069155	137833	139.79	1935	1940	1897	2515	1355	1935	1916.40	0.76	0	-34915	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	761	8.91	0.73	12	0.34	213.00	2586.00	3055	20240619	-37.91	1780	20240805	6.57	3055	-37.91	20240619	1780	6.57	20240805	3055	-37.91	20240619	1780	6.57	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
75	20240819	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1911	-24	5	-1.24	252794732	131890	133.76	1935	1940	1898	2515	1355	1935	1916.71	0.76	0	-34890	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	767	8.97	0.74	12	0.33	213.00	2586.00	3055	20240619	-37.45	1780	20240805	7.36	3055	-37.45	20240619	1780	7.36	20240805	3055	-37.45	20240619	1780	7.36	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
76	20240819	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1920	-15	5	-0.78	230999439	120465	122.18	1935	1940	1910	2515	1355	1935	1917.56	0.76	0	-29378	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	771	9.01	0.74	12	0.30	213.00	2586.00	3055	20240619	-37.15	1780	20240805	7.87	3055	-37.15	20240619	1780	7.87	20240805	3055	-37.15	20240619	1780	7.87	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
77	20240819	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1914	-21	5	-1.09	166160757	86564	87.79	1935	1940	1911	2515	1355	1935	1919.51	0.76	0	-29785	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	768	8.99	0.74	12	0.22	213.00	2586.00	3055	20240619	-37.35	1780	20240805	7.53	3055	-37.35	20240619	1780	7.53	20240805	3055	-37.35	20240619	1780	7.53	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
78	20240819	120849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1914	-21	5	-1.09	127575924	66417	67.36	1935	1940	1911	2515	1355	1935	1920.83	0.76	0	-27649	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	768	8.99	0.74	12	0.17	213.00	2586.00	3055	20240619	-37.35	1780	20240805	7.53	3055	-37.35	20240619	1780	7.53	20240805	3055	-37.35	20240619	1780	7.53	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
79	20240819	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1917	-18	5	-0.93	95840543	49846	50.55	1935	1940	1914	2515	1355	1935	1922.73	0.76	0	-15283	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	769	9.00	0.74	12	0.12	213.00	2586.00	3055	20240619	-37.25	1780	20240805	7.70	3055	-37.25	20240619	1780	7.70	20240805	3055	-37.25	20240619	1780	7.70	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
80	20240819	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1923	-12	5	-0.62	76286134	39646	40.21	1935	1940	1918	2515	1355	1935	1924.18	0.76	0	-6366	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	772	9.03	0.74	12	0.10	213.00	2586.00	3055	20240619	-37.05	1780	20240805	8.03	3055	-37.05	20240619	1780	8.03	20240805	3055	-37.05	20240619	1780	8.03	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
81	20240819	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1931	-4	5	-0.21	5002418	2592	2.63	1935	1940	1924	2515	1355	1935	1929.95	0.76	0	-2008	1985	1959	1943	1917	1901	1952	1910	40	580	100	1390	1	1	40137827	775	9.07	0.75	12	0.01	213.00	2586.00	3055	20240619	-36.79	1780	20240805	8.48	3055	-36.79	20240619	1780	8.48	20240805	3055	-36.79	20240619	1780	8.48	20240805	2.76	N	189980	100	40 억		304070	N	N	0	N	00	N
82	20240816	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1935	-19	5	-0.97	191230483	98579	29.07	1955	1969	1927	2540	1368	1954	1939.87	0.84	0	-34938	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	777	9.08	0.75	12	0.25	213.00	2586.00	3055	20240619	-36.66	1780	20240805	8.71	3055	-36.66	20240619	1780	8.71	20240805	3055	-36.66	20240619	1780	8.71	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
83	20240816	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1937	-17	5	-0.87	187959574	96889	28.57	1955	1969	1927	2540	1368	1954	1939.95	0.84	0	-34402	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	777	9.09	0.75	12	0.24	213.00	2586.00	3055	20240619	-36.60	1780	20240805	8.82	3055	-36.60	20240619	1780	8.82	20240805	3055	-36.60	20240619	1780	8.82	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
84	20240816	140849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1936	-18	5	-0.92	160424663	82629	24.36	1955	1969	1929	2540	1368	1954	1941.51	0.84	0	-31508	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	777	9.09	0.75	12	0.21	213.00	2586.00	3055	20240619	-36.63	1780	20240805	8.76	3055	-36.63	20240619	1780	8.76	20240805	3055	-36.63	20240619	1780	8.76	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
85	20240816	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1937	-17	5	-0.87	134546873	69230	20.41	1955	1969	1929	2540	1368	1954	1943.48	0.84	0	-28272	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	777	9.09	0.75	12	0.17	213.00	2586.00	3055	20240619	-36.60	1780	20240805	8.82	3055	-36.60	20240619	1780	8.82	20240805	3055	-36.60	20240619	1780	8.82	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
86	20240816	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1939	-15	5	-0.77	99820104	51274	15.12	1955	1969	1937	2540	1368	1954	1946.80	0.84	0	-24510	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	778	9.10	0.75	12	0.13	213.00	2586.00	3055	20240619	-36.53	1780	20240805	8.93	3055	-36.53	20240619	1780	8.93	20240805	3055	-36.53	20240619	1780	8.93	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
87	20240816	110850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1956	2	2	0.10	90028122	46239	13.63	1955	1969	1937	2540	1368	1954	1947.02	0.84	0	-24275	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	785	9.18	0.76	12	0.12	213.00	2586.00	3055	20240619	-35.97	1780	20240805	9.89	3055	-35.97	20240619	1780	9.89	20240805	3055	-35.97	20240619	1780	9.89	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
88	20240816	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1938	-16	5	-0.82	68784509	35309	10.41	1955	1969	1938	2540	1368	1954	1948.07	0.84	0	-16667	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	778	9.10	0.75	12	0.09	213.00	2586.00	3055	20240619	-36.56	1780	20240805	8.88	3055	-36.56	20240619	1780	8.88	20240805	3055	-36.56	20240619	1780	8.88	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
89	20240816	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1968	14	2	0.72	5680936	2902	0.86	1955	1969	1955	2540	1368	1954	1957.59	0.84	0	1581	2123	2038	1990	1905	1857	2014	1881	40	586	100	1400	1	1	40137827	790	9.24	0.76	12	0.01	213.00	2586.00	3055	20240619	-35.58	1780	20240805	10.56	3055	-35.58	20240619	1780	10.56	20240805	3055	-35.58	20240619	1780	10.56	20240805	2.76	N	189980	100	40 억		338571	N	N	0	N	00	N
90	20240814	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1954	17	2	0.88	671675702	339143	673.37	1960	2075	1942	2515	1356	1937	1980.52	0.75	0	39755	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	784	9.17	0.76	12	0.84	213.00	2586.00	3055	20240619	-36.04	1780	20240805	9.78	3055	-36.04	20240619	1780	9.78	20240805	3055	-36.04	20240619	1780	9.78	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
91	20240814	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1967	30	2	1.55	658426164	332378	659.94	1960	2075	1942	2515	1356	1937	1980.96	0.75	0	38743	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	790	9.23	0.76	12	0.83	213.00	2586.00	3055	20240619	-35.61	1780	20240805	10.51	3055	-35.61	20240619	1780	10.51	20240805	3055	-35.61	20240619	1780	10.51	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
92	20240814	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1962	25	2	1.29	649408120	327780	650.81	1960	2075	1942	2515	1356	1937	1981.23	0.75	0	37106	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	788	9.21	0.76	12	0.82	213.00	2586.00	3055	20240619	-35.78	1780	20240805	10.22	3055	-35.78	20240619	1780	10.22	20240805	3055	-35.78	20240619	1780	10.22	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
93	20240814	130849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1966	29	2	1.50	612681110	308999	613.52	1960	2075	1942	2515	1356	1937	1982.79	0.75	0	33510	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	789	9.23	0.76	12	0.77	213.00	2586.00	3055	20240619	-35.65	1780	20240805	10.45	3055	-35.65	20240619	1780	10.45	20240805	3055	-35.65	20240619	1780	10.45	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
94	20240814	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	44	2	2.27	579400085	292035	579.84	1960	2075	1942	2515	1356	1937	1984.01	0.75	0	30930	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	795	9.30	0.77	12	0.73	213.00	2586.00	3055	20240619	-35.16	1780	20240805	11.29	3055	-35.16	20240619	1780	11.29	20240805	3055	-35.16	20240619	1780	11.29	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
95	20240814	110842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1955	18	2	0.93	85648398	43787	86.94	1960	1974	1942	2515	1356	1937	1956.02	0.75	0	21021	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	785	9.18	0.76	12	0.11	213.00	2586.00	3055	20240619	-36.01	1780	20240805	9.83	3055	-36.01	20240619	1780	9.83	20240805	3055	-36.01	20240619	1780	9.83	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
96	20240814	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1954	17	2	0.88	44076708	22480	44.63	1960	1974	1950	2515	1356	1937	1960.71	0.75	0	10090	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	784	9.17	0.76	12	0.06	213.00	2586.00	3055	20240619	-36.04	1780	20240805	9.78	3055	-36.04	20240619	1780	9.78	20240805	3055	-36.04	20240619	1780	9.78	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
97	20240814	090913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	26	2	1.34	6309122	3225	6.40	1960	1963	1950	2515	1356	1937	1956.32	0.75	0	1394	1994	1965	1949	1920	1904	1957	1912	40	578	100	1390	1	1	40137827	788	9.22	0.76	12	0.01	213.00	2586.00	3055	20240619	-35.74	1780	20240805	10.28	3055	-35.74	20240619	1780	10.28	20240805	3055	-35.74	20240619	1780	10.28	20240805	2.70	N	189980	100	40 억		299254	N	N	0	N	00	N
98	20240813	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1937	-23	5	-1.17	98220271	50365	52.56	1976	1978	1933	2545	1372	1960	1950.17	0.77	0	-9370	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	777	9.09	0.75	12	0.13	213.00	2586.00	3055	20240619	-36.60	1780	20240805	8.82	3055	-36.60	20240619	1780	8.82	20240805	3055	-36.60	20240619	1780	8.82	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
99	20240813	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1945	-15	5	-0.77	92832342	47584	49.66	1976	1978	1933	2545	1372	1960	1950.91	0.77	0	-9500	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	781	9.13	0.75	12	0.12	213.00	2586.00	3055	20240619	-36.33	1780	20240805	9.27	3055	-36.33	20240619	1780	9.27	20240805	3055	-36.33	20240619	1780	9.27	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
100	20240813	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1947	-13	5	-0.66	85929444	44036	45.96	1976	1978	1933	2545	1372	1960	1951.34	0.77	0	-10572	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	781	9.14	0.75	12	0.11	213.00	2586.00	3055	20240619	-36.27	1780	20240805	9.38	3055	-36.27	20240619	1780	9.38	20240805	3055	-36.27	20240619	1780	9.38	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
101	20240813	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1953	-7	5	-0.36	84338576	43221	45.11	1976	1978	1933	2545	1372	1960	1951.33	0.77	0	-10555	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	784	9.17	0.76	12	0.11	213.00	2586.00	3055	20240619	-36.07	1780	20240805	9.72	3055	-36.07	20240619	1780	9.72	20240805	3055	-36.07	20240619	1780	9.72	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
102	20240813	120834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1945	-15	5	-0.77	78311714	40127	41.88	1976	1978	1933	2545	1372	1960	1951.59	0.77	0	-9841	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	781	9.13	0.75	12	0.10	213.00	2586.00	3055	20240619	-36.33	1780	20240805	9.27	3055	-36.33	20240619	1780	9.27	20240805	3055	-36.33	20240619	1780	9.27	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
103	20240813	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1956	-4	5	-0.20	52600740	26958	28.14	1976	1978	1935	2545	1372	1960	1951.21	0.77	0	-10523	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	785	9.18	0.76	12	0.07	213.00	2586.00	3055	20240619	-35.97	1780	20240805	9.89	3055	-35.97	20240619	1780	9.89	20240805	3055	-35.97	20240619	1780	9.89	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
104	20240813	100835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1958	-2	5	-0.10	47319914	24257	25.32	1976	1978	1935	2545	1372	1960	1950.77	0.77	0	-10581	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	786	9.19	0.76	12	0.06	213.00	2586.00	3055	20240619	-35.91	1780	20240805	10.00	3055	-35.91	20240619	1780	10.00	20240805	3055	-35.91	20240619	1780	10.00	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
105	20240813	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1956	-4	5	-0.20	1555438	794	0.83	1976	1976	1955	2545	1372	1960	1958.98	0.77	0	490	2045	2002	1972	1929	1899	2024	1951	40	585	100	1410	1	1	40137827	785	9.18	0.76	12	0.00	213.00	2586.00	3055	20240619	-35.97	1780	20240805	9.89	3055	-35.97	20240619	1780	9.89	20240805	3055	-35.97	20240619	1780	9.89	20240805	2.69	N	189980	100	40 억		308580	N	N	0	N	00	N
106	20240812	160828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	2	2	0.10	188904281	95637	176.61	1946	2015	1942	2545	1371	1958	1975.22	0.75	0	5984	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	787	9.20	0.76	12	0.24	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
107	20240812	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1953	-5	5	-0.26	185133739	93713	173.06	1946	2015	1942	2545	1371	1958	1975.54	0.75	0	5583	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	784	9.17	0.76	12	0.23	213.00	2586.00	3055	20240619	-36.07	1780	20240805	9.72	3055	-36.07	20240619	1780	9.72	20240805	3055	-36.07	20240619	1780	9.72	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
108	20240812	140829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1961	3	2	0.15	156137935	78878	145.66	1946	2015	1942	2545	1371	1958	1979.49	0.75	0	-1531	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	787	9.21	0.76	12	0.20	213.00	2586.00	3055	20240619	-35.81	1780	20240805	10.17	3055	-35.81	20240619	1780	10.17	20240805	3055	-35.81	20240619	1780	10.17	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
109	20240812	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1965	7	2	0.36	154053553	77815	143.70	1946	2015	1942	2545	1371	1958	1979.74	0.75	0	-708	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	789	9.23	0.76	12	0.19	213.00	2586.00	3055	20240619	-35.68	1780	20240805	10.39	3055	-35.68	20240619	1780	10.39	20240805	3055	-35.68	20240619	1780	10.39	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
110	20240812	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	2	2	0.10	150993451	76255	140.82	1946	2015	1942	2545	1371	1958	1980.11	0.75	0	-297	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	787	9.20	0.76	12	0.19	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
111	20240812	110827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	2	2	0.10	144978609	73183	135.15	1946	2015	1942	2545	1371	1958	1981.04	0.75	0	-988	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	787	9.20	0.76	12	0.18	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
112	20240812	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	18	2	0.92	114512451	57723	106.60	1946	2015	1942	2545	1371	1958	1983.83	0.75	0	-1503	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	793	9.28	0.76	12	0.14	213.00	2586.00	3055	20240619	-35.32	1780	20240805	11.01	3055	-35.32	20240619	1780	11.01	20240805	3055	-35.32	20240619	1780	11.01	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
113	20240812	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	30	2	1.53	5412296	2735	5.05	1946	1989	1946	2545	1371	1958	1978.90	0.75	0	-913	2019	1988	1942	1911	1865	2004	1927	40	587	100	1400	1	1	40137827	798	9.33	0.77	12	0.01	213.00	2586.00	3055	20240619	-34.93	1780	20240805	11.69	3055	-34.93	20240619	1780	11.69	20240805	3055	-34.93	20240619	1780	11.69	20240805	2.69	N	189980	100	40 억		302482	N	N	0	N	00	N
114	20240809	160815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1958	62	2	3.27	105486186	54051	109.03	1896	1973	1896	2460	1328	1896	1951.60	0.75	0	886	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	786	9.19	0.76	12	0.13	213.00	2586.00	3055	20240619	-35.91	1780	20240805	10.00	3055	-35.91	20240619	1780	10.00	20240805	3055	-35.91	20240619	1780	10.00	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
115	20240809	150833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1937	41	2	2.16	97695254	50068	101.00	1896	1973	1896	2460	1328	1896	1951.25	0.75	0	3813	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	777	9.09	0.75	12	0.12	213.00	2586.00	3055	20240619	-36.60	1780	20240805	8.82	3055	-36.60	20240619	1780	8.82	20240805	3055	-36.60	20240619	1780	8.82	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
116	20240809	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	64	2	3.38	81617825	41817	84.35	1896	1973	1896	2460	1328	1896	1951.79	0.75	0	1387	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	787	9.20	0.76	12	0.10	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
117	20240809	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1969	73	2	3.85	70748635	36254	73.13	1896	1973	1896	2460	1328	1896	1951.47	0.75	0	3928	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	790	9.24	0.76	12	0.09	213.00	2586.00	3055	20240619	-35.55	1780	20240805	10.62	3055	-35.55	20240619	1780	10.62	20240805	3055	-35.55	20240619	1780	10.62	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
118	20240809	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	64	2	3.38	59565305	30543	61.61	1896	1973	1896	2460	1328	1896	1950.21	0.75	0	3797	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	787	9.20	0.76	12	0.08	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
119	20240809	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1961	65	2	3.43	53962333	27688	55.85	1896	1973	1896	2460	1328	1896	1948.94	0.75	0	4106	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	787	9.21	0.76	12	0.07	213.00	2586.00	3055	20240619	-35.81	1780	20240805	10.17	3055	-35.81	20240619	1780	10.17	20240805	3055	-35.81	20240619	1780	10.17	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
120	20240809	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	67	2	3.53	44208978	22723	45.84	1896	1973	1896	2460	1328	1896	1945.56	0.75	0	3596	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	788	9.22	0.76	12	0.06	213.00	2586.00	3055	20240619	-35.74	1780	20240805	10.28	3055	-35.74	20240619	1780	10.28	20240805	3055	-35.74	20240619	1780	10.28	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
121	20240809	090826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1934	38	2	2.00	9730569	5078	10.24	1896	1934	1896	2460	1328	1896	1916.22	0.75	0	3565	1984	1940	1905	1861	1826	1922	1843	40	564	100	1360	1	1	40137827	776	9.08	0.75	12	0.01	213.00	2586.00	3055	20240619	-36.69	1780	20240805	8.65	3055	-36.69	20240619	1780	8.65	20240805	3055	-36.69	20240619	1780	8.65	20240805	2.76	N	189980	100	40 억		301545	N	N	0	N	00	N
122	20240808	160811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	-44	5	-2.27	93902674	49361	52.98	1901	1949	1870	2520	1358	1940	1902.37	0.75	0	2453	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	761	8.90	0.73	12	0.12	213.00	2586.00	3055	20240619	-37.94	1780	20240805	6.52	3055	-37.94	20240619	1780	6.52	20240805	3055	-37.94	20240619	1780	6.52	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
123	20240808	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1902	-38	5	-1.96	84572949	44445	47.70	1901	1949	1870	2520	1358	1940	1902.87	0.75	0	1559	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	763	8.93	0.74	12	0.11	213.00	2586.00	3055	20240619	-37.74	1780	20240805	6.85	3055	-37.74	20240619	1780	6.85	20240805	3055	-37.74	20240619	1780	6.85	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
124	20240808	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1919	-21	5	-1.08	80250405	42180	45.27	1901	1949	1870	2520	1358	1940	1902.57	0.75	0	1943	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	770	9.01	0.74	12	0.11	213.00	2586.00	3055	20240619	-37.18	1780	20240805	7.81	3055	-37.18	20240619	1780	7.81	20240805	3055	-37.18	20240619	1780	7.81	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
125	20240808	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1922	-18	5	-0.93	65107490	34221	36.73	1901	1949	1870	2520	1358	1940	1902.56	0.75	0	-1627	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	771	9.02	0.74	12	0.09	213.00	2586.00	3055	20240619	-37.09	1780	20240805	7.98	3055	-37.09	20240619	1780	7.98	20240805	3055	-37.09	20240619	1780	7.98	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
126	20240808	120828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1914	-26	5	-1.34	50301889	26504	28.45	1901	1949	1870	2520	1358	1940	1897.90	0.75	0	-2820	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	768	8.99	0.74	12	0.07	213.00	2586.00	3055	20240619	-37.35	1780	20240805	7.53	3055	-37.35	20240619	1780	7.53	20240805	3055	-37.35	20240619	1780	7.53	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
127	20240808	110821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1900	-40	5	-2.06	39530873	20865	22.39	1901	1949	1870	2520	1358	1940	1894.60	0.75	0	-291	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	763	8.92	0.73	12	0.05	213.00	2586.00	3055	20240619	-37.81	1780	20240805	6.74	3055	-37.81	20240619	1780	6.74	20240805	3055	-37.81	20240619	1780	6.74	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
128	20240808	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1898	-42	5	-2.16	34330248	18123	19.45	1901	1949	1870	2520	1358	1940	1894.29	0.75	0	-15	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	762	8.91	0.73	12	0.05	213.00	2586.00	3055	20240619	-37.87	1780	20240805	6.63	3055	-37.87	20240619	1780	6.63	20240805	3055	-37.87	20240619	1780	6.63	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
129	20240808	090815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1930	-10	5	-0.52	12846881	6743	7.24	1901	1949	1895	2520	1358	1940	1905.22	0.75	0	460	2013	1976	1939	1902	1865	1995	1921	40	580	100	1390	1	1	40137827	775	9.06	0.75	12	0.02	213.00	2586.00	3055	20240619	-36.82	1780	20240805	8.43	3055	-36.82	20240619	1780	8.43	20240805	3055	-36.82	20240619	1780	8.43	20240805	2.95	N	189980	100	40 억		299109	N	N	0	N	00	N
130	20240807	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1940	21	2	1.09	180646082	92959	28.75	1916	1976	1902	2490	1344	1919	1943.29	0.73	0	7745	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	779	9.11	0.75	12	0.23	213.00	2586.00	3055	20240619	-36.50	1780	20240805	8.99	3055	-36.50	20240619	1780	8.99	20240805	3055	-36.50	20240619	1780	8.99	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
131	20240807	150813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1950	31	2	1.62	174763094	89927	27.81	1916	1976	1902	2490	1344	1919	1943.39	0.73	0	8660	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	783	9.15	0.75	12	0.22	213.00	2586.00	3055	20240619	-36.17	1780	20240805	9.55	3055	-36.17	20240619	1780	9.55	20240805	3055	-36.17	20240619	1780	9.55	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
132	20240807	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	41	2	2.14	138596823	71394	22.08	1916	1976	1902	2490	1344	1919	1941.30	0.73	0	14432	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	787	9.20	0.76	12	0.18	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
133	20240807	130813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1960	41	2	2.14	131813870	67930	21.01	1916	1976	1902	2490	1344	1919	1940.44	0.73	0	13753	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	787	9.20	0.76	12	0.17	213.00	2586.00	3055	20240619	-35.84	1780	20240805	10.11	3055	-35.84	20240619	1780	10.11	20240805	3055	-35.84	20240619	1780	10.11	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
134	20240807	120816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1965	46	2	2.40	130406861	67213	20.79	1916	1976	1902	2490	1344	1919	1940.20	0.73	0	13965	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	789	9.23	0.76	12	0.17	213.00	2586.00	3055	20240619	-35.68	1780	20240805	10.39	3055	-35.68	20240619	1780	10.39	20240805	3055	-35.68	20240619	1780	10.39	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
135	20240807	110814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1969	50	2	2.61	112305305	57914	17.91	1916	1976	1902	2490	1344	1919	1939.17	0.73	0	13627	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	790	9.24	0.76	12	0.14	213.00	2586.00	3055	20240619	-35.55	1780	20240805	10.62	3055	-35.55	20240619	1780	10.62	20240805	3055	-35.55	20240619	1780	10.62	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
136	20240807	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1964	45	2	2.34	80079705	41468	12.82	1916	1976	1902	2490	1344	1919	1931.12	0.73	0	8123	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	788	9.22	0.76	12	0.10	213.00	2586.00	3055	20240619	-35.71	1780	20240805	10.34	3055	-35.71	20240619	1780	10.34	20240805	3055	-35.71	20240619	1780	10.34	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
137	20240807	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1907	-12	5	-0.63	34463589	18011	5.57	1916	1918	1907	2490	1344	1919	1913.47	0.73	0	4081	2045	1981	1881	1817	1717	2014	1850	40	571	100	1380	1	1	40137827	765	8.95	0.74	12	0.04	213.00	2586.00	3055	20240619	-37.58	1780	20240805	7.13	3055	-37.58	20240619	1780	7.13	20240805	3055	-37.58	20240619	1780	7.13	20240805	3.20	N	189980	100	40 억		291283	N	N	0	N	00	N
138	20240806	160759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1919	106	2	5.85	603819289	323168	77.80	1781	1945	1781	2355	1270	1813	1870.20	0.52	0	81602	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	770	9.01	0.74	12	0.81	213.00	2586.00	3055	20240619	-37.18	1780	20240805	7.81	3055	-37.18	20240619	1780	7.81	20240805	3055	-37.18	20240619	1780	7.81	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
139	20240806	150811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1902	89	2	4.91	591113034	316524	76.20	1781	1945	1781	2355	1270	1813	1869.29	0.52	0	82926	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	763	8.93	0.74	12	0.79	213.00	2586.00	3055	20240619	-37.74	1780	20240805	6.85	3055	-37.74	20240619	1780	6.85	20240805	3055	-37.74	20240619	1780	6.85	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
140	20240806	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1887	74	2	4.08	510407762	273729	65.90	1781	1945	1781	2355	1270	1813	1866.60	0.52	0	63255	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	757	8.86	0.73	12	0.68	213.00	2586.00	3055	20240619	-38.23	1780	20240805	6.01	3055	-38.23	20240619	1780	6.01	20240805	3055	-38.23	20240619	1780	6.01	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
141	20240806	130809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1890	77	2	4.25	454076018	244128	58.77	1781	1945	1781	2355	1270	1813	1862.00	0.52	0	58556	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	759	8.87	0.73	12	0.61	213.00	2586.00	3055	20240619	-38.13	1780	20240805	6.18	3055	-38.13	20240619	1780	6.18	20240805	3055	-38.13	20240619	1780	6.18	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
142	20240806	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1889	76	2	4.19	422263638	227282	54.72	1781	1945	1781	2355	1270	1813	1859.95	0.52	0	47798	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	758	8.87	0.73	12	0.57	213.00	2586.00	3055	20240619	-38.17	1780	20240805	6.12	3055	-38.17	20240619	1780	6.12	20240805	3055	-38.17	20240619	1780	6.12	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
143	20240806	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1890	77	2	4.25	397592684	214183	51.56	1781	1945	1781	2355	1270	1813	1858.44	0.52	0	49210	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	759	8.87	0.73	12	0.53	213.00	2586.00	3055	20240619	-38.13	1780	20240805	6.18	3055	-38.13	20240619	1780	6.18	20240805	3055	-38.13	20240619	1780	6.18	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
144	20240806	100800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1915	102	2	5.63	338018519	182761	44.00	1781	1945	1781	2355	1270	1813	1851.62	0.52	0	64237	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	769	8.99	0.74	12	0.46	213.00	2586.00	3055	20240619	-37.32	1780	20240805	7.58	3055	-37.32	20240619	1780	7.58	20240805	3055	-37.32	20240619	1780	7.58	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
145	20240806	090806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1864	51	2	2.81	188621759	103838	25.00	1781	1913	1781	2355	1270	1813	1816.87	0.52	0	25838	2177	1994	1887	1704	1597	1941	1651	40	542	100	1300	1	1	40137827	748	8.75	0.72	12	0.26	213.00	2586.00	3055	20240619	-38.99	1780	20240805	4.72	3055	-38.99	20240619	1780	4.72	20240805	3055	-38.99	20240619	1780	4.72	20240805	3.28	N	189980	100	40 억		209877	N	N	0	N	00	N
146	20240805	160749	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1813	-257	5	-12.42	790075758	410164	198.29	2020	2070	1780	2690	1450	2070	1926.32	0.48	0	17848	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	728	8.51	0.70	12	1.02	213.00	2586.00	3055	20240619	-40.65	1780	20240805	1.85	3055	-40.65	20240619	1780	1.85	20240805	3055	-40.65	20240619	1780	1.85	20240805	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
147	20240805	150803	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1850	-220	5	-10.63	761194218	394221	190.58	2020	2070	1780	2690	1450	2070	1930.86	0.48	0	14797	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	743	8.69	0.72	12	0.98	213.00	2586.00	3055	20240619	-39.44	1780	20240805	3.93	3055	-39.44	20240619	1780	3.93	20240805	3055	-39.44	20240619	1780	3.93	20240805	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
148	20240805	140804	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1899	-171	5	-8.26	581423399	296595	143.39	2020	2070	1894	2690	1450	2070	1960.31	0.48	0	-1174	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	762	8.92	0.73	12	0.74	213.00	2586.00	3055	20240619	-37.84	1894	20240805	0.26	3055	-37.84	20240619	1894	0.26	20240805	3055	-37.84	20240619	1894	0.26	20240805	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
149	20240805	130803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1929	-141	5	-6.81	444247900	224633	108.60	2020	2070	1905	2690	1450	2070	1977.64	0.48	0	-19638	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	774	9.06	0.75	12	0.56	213.00	2586.00	3055	20240619	-36.86	1901	20231208	1.47	3055	-36.86	20240619	1905	1.26	20240805	3055	-36.86	20240619	1901	1.47	20231208	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
150	20240805	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-96	5	-4.64	344395789	173184	83.72	2020	2070	1964	2690	1450	2070	1988.59	0.48	0	-22288	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	792	9.27	0.76	12	0.43	213.00	2586.00	3055	20240619	-35.38	1901	20231208	3.84	3055	-35.38	20240619	1964	0.51	20240805	3055	-35.38	20240619	1901	3.84	20231208	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
151	20240805	110758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-94	5	-4.54	256411641	128528	62.14	2020	2070	1970	2690	1450	2070	1994.95	0.48	0	-13719	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	793	9.28	0.76	12	0.32	213.00	2586.00	3055	20240619	-35.32	1901	20231208	3.95	3055	-35.32	20240619	1970	0.30	20240805	3055	-35.32	20240619	1901	3.95	20231208	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
152	20240805	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	-88	5	-4.25	172121844	85985	41.57	2020	2070	1970	2690	1450	2070	2001.72	0.48	0	-7587	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	1	1	40137827	796	9.31	0.77	12	0.21	213.00	2586.00	3055	20240619	-35.12	1901	20231208	4.26	3055	-35.12	20240619	1970	0.61	20240805	3055	-35.12	20240619	1901	4.26	20231208	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
153	20240805	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-50	5	-2.42	33431665	16485	7.97	2020	2070	2015	2690	1450	2070	2027.86	0.48	0	-5020	2236	2152	2111	2027	1986	2132	2007	40	620	100	1490	5	1	40137827	811	9.48	0.78	12	0.04	213.00	2586.00	3055	20240619	-33.88	1901	20231208	6.26	3055	-33.88	20240619	1996	1.20	20240102	3055	-33.88	20240619	1901	6.26	20231208	3.30	N	189980	100	40 억		192173	N	N	0	N	00	N
154	20240802	160744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2070	-140	5	-6.33	431097985	203798	263.00	2195	2195	2070	2870	1550	2210	2117.55	0.57	0	-37594	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	831	9.72	0.80	12	0.51	213.00	2586.00	3055	20240619	-32.24	1901	20231208	8.89	3055	-32.24	20240619	1996	3.71	20240102	3055	-32.24	20240619	1901	8.89	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
155	20240802	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-110	5	-4.98	355317015	167293	215.89	2195	2195	2095	2870	1550	2210	2123.92	0.57	0	-40742	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	843	9.86	0.81	12	0.42	213.00	2586.00	3055	20240619	-31.26	1901	20231208	10.47	3055	-31.26	20240619	1996	5.21	20240102	3055	-31.26	20240619	1901	10.47	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
156	20240802	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	-95	5	-4.30	277636875	130390	168.26	2195	2195	2100	2870	1550	2210	2129.28	0.57	0	-33536	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	849	9.93	0.82	12	0.32	213.00	2586.00	3055	20240619	-30.77	1901	20231208	11.26	3055	-30.77	20240619	1996	5.96	20240102	3055	-30.77	20240619	1901	11.26	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
157	20240802	130745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-100	5	-4.52	246571665	115641	149.23	2195	2195	2100	2870	1550	2210	2132.22	0.57	0	-27706	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	847	9.91	0.82	12	0.29	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
158	20240802	120745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-100	5	-4.52	227387245	106536	137.48	2195	2195	2100	2870	1550	2210	2134.37	0.57	0	-21314	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	847	9.91	0.82	12	0.27	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
159	20240802	110746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2110	-100	5	-4.52	172906165	80744	104.20	2195	2195	2110	2870	1550	2210	2141.41	0.57	0	-19525	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	847	9.91	0.82	12	0.20	213.00	2586.00	3055	20240619	-30.93	1901	20231208	10.99	3055	-30.93	20240619	1996	5.71	20240102	3055	-30.93	20240619	1901	10.99	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
160	20240802	100741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-70	5	-3.17	108059375	50174	64.75	2195	2195	2130	2870	1550	2210	2153.69	0.57	0	-8103	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	859	10.05	0.83	12	0.13	213.00	2586.00	3055	20240619	-29.95	1901	20231208	12.57	3055	-29.95	20240619	1996	7.21	20240102	3055	-29.95	20240619	1901	12.57	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
161	20240802	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2165	-45	5	-2.04	50754565	23412	30.21	2195	2195	2145	2870	1550	2210	2167.89	0.57	0	563	2250	2230	2215	2195	2180	2227	2192	40	660	100	1590	5	1	40137827	869	10.16	0.84	12	0.06	213.00	2586.00	3055	20240619	-29.13	1901	20231208	13.89	3055	-29.13	20240619	1996	8.47	20240102	3055	-29.13	20240619	1901	13.89	20231208	3.29	N	189980	100	40 억		229060	N	N	0	N	00	N
162	20240801	160740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-15	5	-0.67	171476830	77280	48.31	2210	2235	2200	2890	1560	2225	2218.90	0.59	0	-9125	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	887	10.38	0.85	12	0.19	213.00	2586.00	3055	20240619	-27.66	1901	20231208	16.25	3055	-27.66	20240619	1996	10.72	20240102	3055	-27.66	20240619	1901	16.25	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
163	20240801	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-10	5	-0.45	164100530	73938	46.22	2210	2235	2200	2890	1560	2225	2219.43	0.59	0	-8652	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	889	10.40	0.86	12	0.18	213.00	2586.00	3055	20240619	-27.50	1901	20231208	16.52	3055	-27.50	20240619	1996	10.97	20240102	3055	-27.50	20240619	1901	16.52	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
164	20240801	140753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-15	5	-0.67	126875105	57069	35.68	2210	2235	2205	2890	1560	2225	2223.19	0.59	0	-7248	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	887	10.38	0.85	12	0.14	213.00	2586.00	3055	20240619	-27.66	1901	20231208	16.25	3055	-27.66	20240619	1996	10.72	20240102	3055	-27.66	20240619	1901	16.25	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
165	20240801	130744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	5	2	0.22	118487160	53276	33.30	2210	2235	2205	2890	1560	2225	2224.03	0.59	0	-6747	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	895	10.47	0.86	12	0.13	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
166	20240801	120749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-10	5	-0.45	78870080	35484	22.18	2210	2235	2210	2890	1560	2225	2222.69	0.59	0	-925	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	889	10.40	0.86	12	0.09	213.00	2586.00	3055	20240619	-27.50	1901	20231208	16.52	3055	-27.50	20240619	1996	10.97	20240102	3055	-27.50	20240619	1901	16.52	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
167	20240801	110748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	0	3	0.00	55713560	25051	15.66	2210	2235	2210	2890	1560	2225	2224.01	0.59	0	-1952	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	893	10.45	0.86	12	0.06	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
168	20240801	100744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	0	3	0.00	29375795	13217	8.26	2210	2235	2210	2890	1560	2225	2222.58	0.59	0	-191	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	893	10.45	0.86	12	0.03	213.00	2586.00	3055	20240619	-27.17	1901	20231208	17.04	3055	-27.17	20240619	1996	11.47	20240102	3055	-27.17	20240619	1901	17.04	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N
169	20240801	090736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	5	2	0.22	6141585	2777	1.74	2210	2230	2210	2890	1560	2225	2211.59	0.59	0	347	2311	2267	2211	2167	2111	2290	2190	40	665	100	1600	5	1	40137827	895	10.47	0.86	12	0.01	213.00	2586.00	3055	20240619	-27.00	1901	20231208	17.31	3055	-27.00	20240619	1996	11.72	20240102	3055	-27.00	20240619	1901	17.31	20231208	3.30	N	189980	100	40 억		238166	N	N	0	N	00	N