KissMeData/195500/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	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	0	3	0.00	92060975	32082	32.48	2850	2905	2850	3730	2010	2870	2869.55	1.60	0	7120	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	459	22.08	0.69	12	0.20	130.00	4168.00	6260	20230825	-54.15	2705	20240806	6.10	5030	-42.94	20240618	2705	6.10	20240806	5030	-42.94	20240618	2705	6.10	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
3	20240830	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	20	2	0.70	87910870	30637	31.02	2850	2905	2850	3730	2010	2870	2869.43	1.60	0	6902	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	462	22.23	0.69	12	0.19	130.00	4168.00	6260	20230825	-53.83	2705	20240806	6.84	5030	-42.54	20240618	2705	6.84	20240806	5030	-42.54	20240618	2705	6.84	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
4	20240830	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	5	2	0.17	65066525	22689	22.97	2850	2905	2850	3730	2010	2870	2867.76	1.60	0	488	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	459	22.12	0.69	12	0.14	130.00	4168.00	6260	20230825	-54.07	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
5	20240830	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	5	2	0.17	55049280	19189	19.43	2850	2905	2850	3730	2010	2870	2868.79	1.60	0	-549	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	459	22.12	0.69	12	0.12	130.00	4168.00	6260	20230825	-54.07	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
6	20240830	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	5	2	0.17	39449660	13737	13.91	2850	2905	2850	3730	2010	2870	2871.78	1.60	0	-549	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	459	22.12	0.69	12	0.09	130.00	4168.00	6260	20230825	-54.07	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
7	20240830	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	0	3	0.00	26079240	9070	9.18	2850	2905	2850	3730	2010	2870	2875.33	1.60	0	63	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	459	22.08	0.69	12	0.06	130.00	4168.00	6260	20230825	-54.15	2705	20240806	6.10	5030	-42.94	20240618	2705	6.10	20240806	5030	-42.94	20240618	2705	6.10	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
8	20240830	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	10	2	0.35	21277295	7398	7.49	2850	2905	2850	3730	2010	2870	2876.09	1.60	0	-424	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	460	22.15	0.69	12	0.05	130.00	4168.00	6260	20230825	-53.99	2705	20240806	6.47	5030	-42.74	20240618	2705	6.47	20240806	5030	-42.74	20240618	2705	6.47	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
9	20240830	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	25	2	0.87	8038070	2809	2.84	2850	2895	2850	3730	2010	2870	2861.54	1.60	0	264	2930	2900	2875	2845	2820	2887	2832	80	860	500	1770	5	1	15978000	463	22.27	0.69	12	0.02	130.00	4168.00	6260	20230825	-53.75	2705	20240806	7.02	5030	-42.45	20240618	2705	7.02	20240806	5030	-42.45	20240618	2705	7.02	20240806	3.09	N	195500	500	79 억		256312	N	N	0	N	00	N
10	20240829	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-35	5	-1.20	283289680	98737	152.52	2900	2905	2850	3775	2035	2905	2869.13	1.67	0	-10115	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	459	22.08	0.69	12	0.62	130.00	4168.00	6260	20230825	-54.15	2705	20240806	6.10	5030	-42.94	20240618	2705	6.10	20240806	5030	-42.94	20240618	2705	6.10	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
11	20240829	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-40	5	-1.38	256530885	89386	138.07	2900	2905	2850	3775	2035	2905	2869.92	1.67	0	-8677	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	458	22.04	0.69	12	0.56	130.00	4168.00	6260	20230825	-54.23	2705	20240806	5.91	5030	-43.04	20240618	2705	5.91	20240806	5030	-43.04	20240618	2705	5.91	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
12	20240829	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-35	5	-1.20	152571540	53041	81.93	2900	2905	2865	3775	2035	2905	2876.48	1.67	0	-6572	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	459	22.08	0.69	12	0.33	130.00	4168.00	6260	20230825	-54.15	2705	20240806	6.10	5030	-42.94	20240618	2705	6.10	20240806	5030	-42.94	20240618	2705	6.10	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
13	20240829	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-30	5	-1.03	141642285	49235	76.05	2900	2905	2865	3775	2035	2905	2876.86	1.67	0	-5819	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	459	22.12	0.69	12	0.31	130.00	4168.00	6260	20230825	-54.07	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
14	20240829	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	-25	5	-0.86	114941635	39923	61.67	2900	2905	2865	3775	2035	2905	2879.08	1.67	0	-3713	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	460	22.15	0.69	12	0.25	130.00	4168.00	6260	20230825	-53.99	2705	20240806	6.47	5030	-42.74	20240618	2705	6.47	20240806	5030	-42.74	20240618	2705	6.47	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
15	20240829	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-15	5	-0.52	88403140	30680	47.39	2900	2905	2870	3775	2035	2905	2881.46	1.67	0	-2419	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	462	22.23	0.69	12	0.19	130.00	4168.00	6260	20230825	-53.83	2705	20240806	6.84	5030	-42.54	20240618	2705	6.84	20240806	5030	-42.54	20240618	2705	6.84	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
16	20240829	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-5	5	-0.17	73191855	25400	39.23	2900	2905	2870	3775	2035	2905	2881.57	1.67	0	-2178	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	463	22.31	0.70	12	0.16	130.00	4168.00	6260	20230825	-53.67	2705	20240806	7.21	5030	-42.35	20240618	2705	7.21	20240806	5030	-42.35	20240618	2705	7.21	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
17	20240829	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	-20	5	-0.69	28191440	9774	15.10	2900	2905	2870	3775	2035	2905	2884.33	1.67	0	-1572	2995	2950	2920	2875	2845	2935	2860	80	870	500	1800	5	1	15978000	461	22.19	0.69	12	0.06	130.00	4168.00	6260	20230825	-53.91	2705	20240806	6.65	5030	-42.64	20240618	2705	6.65	20240806	5030	-42.64	20240618	2705	6.65	20240806	3.12	N	195500	500	79 억		266507	N	N	0	N	00	N
18	20240828	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-40	5	-1.36	183429230	62911	148.44	2965	2965	2890	3825	2065	2945	2915.69	1.87	0	-32041	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	464	22.35	0.70	12	0.39	130.00	4168.00	6260	20230825	-53.59	2705	20240806	7.39	5030	-42.25	20240618	2705	7.39	20240806	5330	-45.50	20230828	2705	7.39	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
19	20240828	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	-30	5	-1.02	182514150	62596	147.69	2965	2965	2890	3825	2065	2945	2915.75	1.87	0	-31888	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	466	22.42	0.70	12	0.39	130.00	4168.00	6260	20230825	-53.43	2705	20240806	7.76	5030	-42.05	20240618	2705	7.76	20240806	5330	-45.31	20230828	2705	7.76	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
20	20240828	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	-30	5	-1.02	142323800	48745	115.01	2965	2965	2900	3825	2065	2945	2919.76	1.87	0	-26988	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	466	22.42	0.70	12	0.31	130.00	4168.00	6260	20230825	-53.43	2705	20240806	7.76	5030	-42.05	20240618	2705	7.76	20240806	5330	-45.31	20230828	2705	7.76	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
21	20240828	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-35	5	-1.19	101723545	34787	82.08	2965	2965	2900	3825	2065	2945	2924.18	1.87	0	-22015	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	465	22.38	0.70	12	0.22	130.00	4168.00	6260	20230825	-53.51	2705	20240806	7.58	5030	-42.15	20240618	2705	7.58	20240806	5330	-45.40	20230828	2705	7.58	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
22	20240828	120912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	-20	5	-0.68	78976995	26962	63.62	2965	2965	2910	3825	2065	2945	2929.20	1.87	0	-17353	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	467	22.50	0.70	12	0.17	130.00	4168.00	6260	20230825	-53.27	2705	20240806	8.13	5030	-41.85	20240618	2705	8.13	20240806	5330	-45.12	20230828	2705	8.13	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
23	20240828	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-15	5	-0.51	51562165	17562	41.44	2965	2965	2915	3825	2065	2945	2936.01	1.87	0	-10321	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	468	22.54	0.70	12	0.11	130.00	4168.00	6260	20230825	-53.19	2705	20240806	8.32	5030	-41.75	20240618	2705	8.32	20240806	5330	-45.03	20230828	2705	8.32	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
24	20240828	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	5	2	0.17	21071105	7142	16.85	2965	2965	2935	3825	2065	2945	2950.31	1.87	0	-1565	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	471	22.69	0.71	12	0.04	130.00	4168.00	6260	20230825	-52.88	2705	20240806	9.06	5030	-41.35	20240618	2705	9.06	20240806	5330	-44.65	20230828	2705	9.06	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
25	20240828	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	15	2	0.51	5004240	1697	4.00	2965	2965	2940	3825	2065	2945	2948.87	1.87	0	252	2998	2971	2933	2906	2868	2985	2920	80	880	500	1820	5	1	15978000	473	22.77	0.71	12	0.01	130.00	4168.00	6260	20230825	-52.72	2705	20240806	9.43	5030	-41.15	20240618	2705	9.43	20240806	5330	-44.47	20230828	2705	9.43	20240806	3.25	N	195500	500	79 억		298360	N	N	0	N	00	N
26	20240827	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	0	3	0.00	123277200	42130	39.21	2930	2960	2895	3825	2065	2945	2926.11	1.83	0	5653	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	471	22.65	0.71	12	0.26	130.00	4168.00	6260	20230825	-52.96	2705	20240806	8.87	5030	-41.45	20240618	2705	8.87	20240806	5330	-44.75	20230828	2705	8.87	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
27	20240827	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	5	2	0.17	115103995	39351	36.62	2930	2960	2895	3825	2065	2945	2925.06	1.83	0	3903	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	471	22.69	0.71	12	0.25	130.00	4168.00	6260	20230825	-52.88	2705	20240806	9.06	5030	-41.35	20240618	2705	9.06	20240806	5330	-44.65	20230828	2705	9.06	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
28	20240827	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	5	2	0.17	96726070	33110	30.81	2930	2960	2895	3825	2065	2945	2921.36	1.83	0	-444	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	471	22.69	0.71	12	0.21	130.00	4168.00	6260	20230825	-52.88	2705	20240806	9.06	5030	-41.35	20240618	2705	9.06	20240806	5330	-44.65	20230828	2705	9.06	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
29	20240827	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	-10	5	-0.34	85582490	29322	27.29	2930	2960	2895	3825	2065	2945	2918.71	1.83	0	-2775	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	469	22.58	0.70	12	0.18	130.00	4168.00	6260	20230825	-53.12	2705	20240806	8.50	5030	-41.65	20240618	2705	8.50	20240806	5330	-44.93	20230828	2705	8.50	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
30	20240827	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	-10	5	-0.34	59941425	20562	19.14	2930	2960	2895	3825	2065	2945	2915.16	1.83	0	-7182	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	469	22.58	0.70	12	0.13	130.00	4168.00	6260	20230825	-53.12	2705	20240806	8.50	5030	-41.65	20240618	2705	8.50	20240806	5330	-44.93	20230828	2705	8.50	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
31	20240827	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	-5	5	-0.17	56696995	19456	18.11	2930	2960	2895	3825	2065	2945	2914.11	1.83	0	-7002	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	470	22.62	0.71	12	0.12	130.00	4168.00	6260	20230825	-53.04	2705	20240806	8.69	5030	-41.55	20240618	2705	8.69	20240806	5330	-44.84	20230828	2705	8.69	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
32	20240827	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-15	5	-0.51	49412320	16965	15.79	2930	2960	2895	3825	2065	2945	2912.60	1.83	0	-6972	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	468	22.54	0.70	12	0.11	130.00	4168.00	6260	20230825	-53.19	2705	20240806	8.32	5030	-41.75	20240618	2705	8.32	20240806	5330	-45.03	20230828	2705	8.32	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
33	20240827	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	5	2	0.17	7943300	2703	2.52	2930	2960	2930	3825	2065	2945	2938.70	1.83	0	524	3041	2992	2956	2907	2871	2975	2890	80	880	500	1820	5	1	15978000	471	22.69	0.71	12	0.02	130.00	4168.00	6260	20230825	-52.88	2705	20240806	9.06	5030	-41.35	20240618	2705	9.06	20240806	5330	-44.65	20230828	2705	9.06	20240806	3.21	N	195500	500	79 억		292776	N	N	0	N	00	N
34	20240826	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-30	5	-1.01	312751990	106237	89.14	2975	3005	2920	3865	2085	2975	2943.91	1.96	0	-19885	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	471	22.65	0.71	12	0.66	130.00	4168.00	6260	20230825	-52.96	2705	20240806	8.87	5030	-41.45	20240618	2705	8.87	20240806	5330	-44.75	20230828	2705	8.87	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
35	20240826	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-30	5	-1.01	294504400	100042	83.94	2975	3005	2920	3865	2085	2975	2943.81	1.96	0	-21620	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	471	22.65	0.71	12	0.63	130.00	4168.00	6260	20230825	-52.96	2705	20240806	8.87	5030	-41.45	20240618	2705	8.87	20240806	5330	-44.75	20230828	2705	8.87	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
36	20240826	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	-35	5	-1.18	266623030	90530	75.96	2975	3005	2920	3865	2085	2975	2945.13	1.96	0	-23635	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	470	22.62	0.71	12	0.57	130.00	4168.00	6260	20230825	-53.04	2705	20240806	8.69	5030	-41.55	20240618	2705	8.69	20240806	5330	-44.84	20230828	2705	8.69	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
37	20240826	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	-40	5	-1.34	225033305	76330	64.05	2975	3005	2920	3865	2085	2975	2948.16	1.96	0	-24706	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	469	22.58	0.70	12	0.48	130.00	4168.00	6260	20230825	-53.12	2705	20240806	8.50	5030	-41.65	20240618	2705	8.50	20240806	5330	-44.93	20230828	2705	8.50	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
38	20240826	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-30	5	-1.01	196883715	66723	55.98	2975	3005	2920	3865	2085	2975	2950.76	1.96	0	-24034	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	471	22.65	0.71	12	0.42	130.00	4168.00	6260	20230825	-52.96	2705	20240806	8.87	5030	-41.45	20240618	2705	8.87	20240806	5330	-44.75	20230828	2705	8.87	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
39	20240826	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-30	5	-1.01	135714900	45819	38.44	2975	3005	2940	3865	2085	2975	2961.98	1.96	0	-26892	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	471	22.65	0.71	12	0.29	130.00	4168.00	6260	20230825	-52.96	2705	20240806	8.87	5030	-41.45	20240618	2705	8.87	20240806	5330	-44.75	20230828	2705	8.87	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
40	20240826	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-5	5	-0.17	108438860	36571	30.69	2975	3005	2945	3865	2085	2975	2965.16	1.96	0	-21586	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	475	22.85	0.71	12	0.23	130.00	4168.00	6260	20230825	-52.56	2705	20240806	9.80	5030	-40.95	20240618	2705	9.80	20240806	5330	-44.28	20230828	2705	9.80	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
41	20240826	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-15	5	-0.50	26249405	8819	7.40	2975	3005	2960	3865	2085	2975	2976.46	1.96	0	-4875	3065	3020	2995	2950	2925	3007	2937	80	890	500	1840	5	1	15978000	473	22.77	0.71	12	0.06	130.00	4168.00	6260	20230825	-52.72	2705	20240806	9.43	5030	-41.15	20240618	2705	9.43	20240806	5330	-44.47	20230828	2705	9.43	20240806	3.16	N	195500	500	79 억		312622	N	N	0	N	00	N
42	20240823	160903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	-35	5	-1.16	353545250	118219	108.52	2990	3040	2970	3910	2110	3010	2990.69	1.85	0	17401	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	475	22.88	0.71	12	0.74	130.00	4168.00	6260	20230825	-52.48	2705	20240806	9.98	5030	-40.85	20240618	2705	9.98	20240806	6260	-52.48	20230825	2705	9.98	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
43	20240823	150911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-20	5	-0.66	337468380	112812	103.55	2990	3040	2975	3910	2110	3010	2991.42	1.85	0	17431	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	478	23.00	0.72	12	0.71	130.00	4168.00	6260	20230825	-52.24	2705	20240806	10.54	5030	-40.56	20240618	2705	10.54	20240806	6260	-52.24	20230825	2705	10.54	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
44	20240823	140910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-15	5	-0.50	209670180	69947	64.21	2990	3040	2980	3910	2110	3010	2997.56	1.85	0	-2629	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	479	23.04	0.72	12	0.44	130.00	4168.00	6260	20230825	-52.16	2705	20240806	10.72	5030	-40.46	20240618	2705	10.72	20240806	6260	-52.16	20230825	2705	10.72	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
45	20240823	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-15	5	-0.50	194676055	64946	59.62	2990	3040	2980	3910	2110	3010	2997.51	1.85	0	-2414	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	479	23.04	0.72	12	0.41	130.00	4168.00	6260	20230825	-52.16	2705	20240806	10.72	5030	-40.46	20240618	2705	10.72	20240806	6260	-52.16	20230825	2705	10.72	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
46	20240823	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-15	5	-0.50	147128725	49037	45.01	2990	3040	2980	3910	2110	3010	3000.36	1.85	0	9973	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	479	23.04	0.72	12	0.31	130.00	4168.00	6260	20230825	-52.16	2705	20240806	10.72	5030	-40.46	20240618	2705	10.72	20240806	6260	-52.16	20230825	2705	10.72	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
47	20240823	110907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-10	5	-0.33	127111885	42354	38.88	2990	3040	2980	3910	2110	3010	3001.18	1.85	0	10255	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	479	23.08	0.72	12	0.27	130.00	4168.00	6260	20230825	-52.08	2705	20240806	10.91	5030	-40.36	20240618	2705	10.91	20240806	6260	-52.08	20230825	2705	10.91	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
48	20240823	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	93914465	31285	28.72	2990	3040	2980	3910	2110	3010	3001.90	1.85	0	13748	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	480	23.12	0.72	12	0.20	130.00	4168.00	6260	20230825	-52.00	2705	20240806	11.09	5030	-40.26	20240618	2705	11.09	20240806	6260	-52.00	20230825	2705	11.09	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
49	20240823	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-15	5	-0.50	19526775	6527	5.99	2990	3010	2980	3910	2110	3010	2991.69	1.85	0	3614	3143	3076	3028	2961	2913	3052	2937	80	900	500	1860	5	1	15978000	479	23.04	0.72	12	0.04	130.00	4168.00	6260	20230825	-52.16	2705	20240806	10.72	5030	-40.46	20240618	2705	10.72	20240806	6260	-52.16	20230825	2705	10.72	20240806	3.15	N	195500	500	79 억		295221	N	N	0	N	00	N
50	20240822	160903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-30	5	-0.99	328272585	108606	113.93	3055	3095	2980	3950	2130	3040	3022.59	1.97	0	-20091	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	481	23.15	0.72	12	0.68	130.00	4168.00	6260	20230825	-51.92	2705	20240806	11.28	5030	-40.16	20240618	2705	11.28	20240806	6260	-51.92	20230825	2705	11.28	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
51	20240822	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-15	5	-0.49	311971610	103198	108.26	3055	3095	2980	3950	2130	3040	3023.03	1.97	0	-23027	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	483	23.27	0.73	12	0.65	130.00	4168.00	6260	20230825	-51.68	2705	20240806	11.83	5030	-39.86	20240618	2705	11.83	20240806	6260	-51.68	20230825	2705	11.83	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
52	20240822	140911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-20	5	-0.66	279192330	92331	96.86	3055	3095	2980	3950	2130	3040	3023.81	1.97	0	-23461	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	483	23.23	0.72	12	0.58	130.00	4168.00	6260	20230825	-51.76	2705	20240806	11.65	5030	-39.96	20240618	2705	11.65	20240806	6260	-51.76	20230825	2705	11.65	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
53	20240822	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-40	5	-1.32	246874235	81619	85.62	3055	3095	2980	3950	2130	3040	3024.71	1.97	0	-32949	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	479	23.08	0.72	12	0.51	130.00	4168.00	6260	20230825	-52.08	2705	20240806	10.91	5030	-40.36	20240618	2705	10.91	20240806	6260	-52.08	20230825	2705	10.91	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
54	20240822	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-25	5	-0.82	168097395	55326	58.04	3055	3095	3005	3950	2130	3040	3038.31	1.97	0	-18703	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	482	23.19	0.72	12	0.35	130.00	4168.00	6260	20230825	-51.84	2705	20240806	11.46	5030	-40.06	20240618	2705	11.46	20240806	6260	-51.84	20230825	2705	11.46	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
55	20240822	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-20	5	-0.66	115603230	37908	39.77	3055	3095	3020	3950	2130	3040	3049.59	1.97	0	-5422	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	483	23.23	0.72	12	0.24	130.00	4168.00	6260	20230825	-51.76	2705	20240806	11.65	5030	-39.96	20240618	2705	11.65	20240806	6260	-51.76	20230825	2705	11.65	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
56	20240822	100906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	15	2	0.49	80152650	26193	27.48	3055	3095	3020	3950	2130	3040	3060.12	1.97	0	-487	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	488	23.50	0.73	12	0.16	130.00	4168.00	6260	20230825	-51.20	2705	20240806	12.94	5030	-39.26	20240618	2705	12.94	20240806	6260	-51.20	20230825	2705	12.94	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
57	20240822	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	40	2	1.32	33842075	10990	11.53	3055	3095	3045	3950	2130	3040	3079.52	1.97	0	6995	3136	3087	3051	3002	2966	3070	2985	80	910	500	1880	5	1	15978000	492	23.69	0.74	12	0.07	130.00	4168.00	6260	20230825	-50.80	2705	20240806	13.86	5030	-38.77	20240618	2705	13.86	20240806	6260	-50.80	20230825	2705	13.86	20240806	3.17	N	195500	500	79 억		315329	N	N	0	N	00	N
58	20240821	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-45	5	-1.46	289076510	94679	147.12	3060	3100	3015	4010	2160	3085	3053.23	1.99	0	-3368	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	486	23.38	0.73	12	0.59	130.00	4168.00	6260	20230825	-51.44	2705	20240806	12.38	5030	-39.56	20240618	2705	12.38	20240806	6260	-51.44	20230825	2705	12.38	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
59	20240821	150914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	-30	5	-0.97	274352265	89847	139.61	3060	3100	3015	4010	2160	3085	3053.55	1.99	0	-4923	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	488	23.50	0.73	12	0.56	130.00	4168.00	6260	20230825	-51.20	2705	20240806	12.94	5030	-39.26	20240618	2705	12.94	20240806	6260	-51.20	20230825	2705	12.94	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
60	20240821	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-45	5	-1.46	234693495	76898	119.49	3060	3100	3015	4010	2160	3085	3052.01	1.99	0	-12743	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	486	23.38	0.73	12	0.48	130.00	4168.00	6260	20230825	-51.44	2705	20240806	12.38	5030	-39.56	20240618	2705	12.38	20240806	6260	-51.44	20230825	2705	12.38	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
61	20240821	130915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-70	5	-2.27	220565990	72237	112.25	3060	3100	3015	4010	2160	3085	3053.37	1.99	0	-15050	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	482	23.19	0.72	12	0.45	130.00	4168.00	6260	20230825	-51.84	2705	20240806	11.46	5030	-40.06	20240618	2705	11.46	20240806	6260	-51.84	20230825	2705	11.46	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
62	20240821	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-45	5	-1.46	172225995	56246	87.40	3060	3100	3030	4010	2160	3085	3062.01	1.99	0	-14609	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	486	23.38	0.73	12	0.35	130.00	4168.00	6260	20230825	-51.44	2705	20240806	12.38	5030	-39.56	20240618	2705	12.38	20240806	6260	-51.44	20230825	2705	12.38	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
63	20240821	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	-35	5	-1.13	146424000	47755	74.20	3060	3100	3040	4010	2160	3085	3066.15	1.99	0	-13109	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	487	23.46	0.73	12	0.30	130.00	4168.00	6260	20230825	-51.28	2705	20240806	12.75	5030	-39.36	20240618	2705	12.75	20240806	6260	-51.28	20230825	2705	12.75	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
64	20240821	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	0	3	0.00	73530080	23902	37.14	3060	3100	3060	4010	2160	3085	3076.31	1.99	0	1745	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	493	23.73	0.74	12	0.15	130.00	4168.00	6260	20230825	-50.72	2705	20240806	14.05	5030	-38.67	20240618	2705	14.05	20240806	6260	-50.72	20230825	2705	14.05	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
65	20240821	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-15	5	-0.49	6318915	2056	3.19	3060	3075	3060	4010	2160	3085	3073.40	1.99	0	382	3141	3112	3091	3062	3041	3127	3077	80	925	500	1910	5	1	15978000	491	23.62	0.74	12	0.01	130.00	4168.00	6260	20230825	-50.96	2705	20240806	13.49	5030	-38.97	20240618	2705	13.49	20240806	6260	-50.96	20230825	2705	13.49	20240806	3.13	N	195500	500	79 억		318674	N	N	0	N	00	N
66	20240820	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	15	2	0.49	199245930	64336	72.40	3080	3120	3070	3990	2150	3070	3096.97	1.89	0	15300	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	493	23.73	0.74	12	0.40	130.00	4168.00	6260	20230825	-50.72	2705	20240806	14.05	5030	-38.67	20240618	2705	14.05	20240806	6260	-50.72	20230825	2705	14.05	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
67	20240820	150907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	25	2	0.81	196891425	63573	71.54	3080	3120	3070	3990	2150	3070	3097.09	1.89	0	15259	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	495	23.81	0.74	12	0.40	130.00	4168.00	6260	20230825	-50.56	2705	20240806	14.42	5030	-38.47	20240618	2705	14.42	20240806	6260	-50.56	20230825	2705	14.42	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
68	20240820	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	25	2	0.81	159167395	51354	57.79	3080	3120	3075	3990	2150	3070	3099.42	1.89	0	8875	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	495	23.81	0.74	12	0.32	130.00	4168.00	6260	20230825	-50.56	2705	20240806	14.42	5030	-38.47	20240618	2705	14.42	20240806	6260	-50.56	20230825	2705	14.42	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
69	20240820	130906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	30	2	0.98	148812360	48015	54.03	3080	3120	3075	3990	2150	3070	3099.29	1.89	0	10646	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	495	23.85	0.74	12	0.30	130.00	4168.00	6260	20230825	-50.48	2705	20240806	14.60	5030	-38.37	20240618	2705	14.60	20240806	6260	-50.48	20230825	2705	14.60	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
70	20240820	120901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	20	2	0.65	79136775	25588	28.79	3080	3115	3080	3990	2150	3070	3092.73	1.89	0	12291	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	494	23.77	0.74	12	0.16	130.00	4168.00	6260	20230825	-50.64	2705	20240806	14.23	5030	-38.57	20240618	2705	14.23	20240806	6260	-50.64	20230825	2705	14.23	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
71	20240820	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	15	2	0.49	63248925	20445	23.01	3080	3115	3080	3990	2150	3070	3093.61	1.89	0	9258	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	493	23.73	0.74	12	0.13	130.00	4168.00	6260	20230825	-50.72	2705	20240806	14.05	5030	-38.67	20240618	2705	14.05	20240806	6260	-50.72	20230825	2705	14.05	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
72	20240820	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3095	25	2	0.81	57544110	18598	20.93	3080	3115	3080	3990	2150	3070	3094.10	1.89	0	9037	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	495	23.81	0.74	12	0.12	130.00	4168.00	6260	20230825	-50.56	2705	20240806	14.42	5030	-38.47	20240618	2705	14.42	20240806	6260	-50.56	20230825	2705	14.42	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
73	20240820	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	35	2	1.14	5868355	1899	2.14	3080	3115	3080	3990	2150	3070	3090.23	1.89	0	222	3190	3130	3090	3030	2990	3110	3010	80	920	500	1900	5	1	15978000	496	23.88	0.74	12	0.01	130.00	4168.00	6260	20230825	-50.40	2705	20240806	14.79	5030	-38.27	20240618	2705	14.79	20240806	6260	-50.40	20230825	2705	14.79	20240806	2.95	N	195500	500	79 억		302532	N	N	0	N	00	N
74	20240819	160849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-60	5	-1.92	274467355	88764	98.18	3105	3150	3050	4065	2195	3130	3091.88	1.93	0	-5867	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	491	23.62	0.74	12	0.56	130.00	4168.00	6260	20230825	-50.96	2705	20240806	13.49	5030	-38.97	20240618	2705	13.49	20240806	6260	-50.96	20230825	2705	13.49	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
75	20240819	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-40	5	-1.28	260145695	84102	93.02	3105	3150	3050	4065	2195	3130	3092.99	1.93	0	-6092	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	494	23.77	0.74	12	0.53	130.00	4168.00	6260	20230825	-50.64	2705	20240806	14.23	5030	-38.57	20240618	2705	14.23	20240806	6260	-50.64	20230825	2705	14.23	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
76	20240819	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3110	-20	5	-0.64	246228680	79585	88.03	3105	3150	3050	4065	2195	3130	3093.67	1.93	0	-6519	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	497	23.92	0.75	12	0.50	130.00	4168.00	6260	20230825	-50.32	2705	20240806	14.97	5030	-38.17	20240618	2705	14.97	20240806	6260	-50.32	20230825	2705	14.97	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
77	20240819	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-50	5	-1.60	185992785	60067	66.44	3105	3150	3050	4065	2195	3130	3096.13	1.93	0	-7804	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	492	23.69	0.74	12	0.38	130.00	4168.00	6260	20230825	-50.80	2705	20240806	13.86	5030	-38.77	20240618	2705	13.86	20240806	6260	-50.80	20230825	2705	13.86	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
78	20240819	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-45	5	-1.44	159659480	51514	56.98	3105	3150	3050	4065	2195	3130	3099.03	1.93	0	-8244	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	493	23.73	0.74	12	0.32	130.00	4168.00	6260	20230825	-50.72	2705	20240806	14.05	5030	-38.67	20240618	2705	14.05	20240806	6260	-50.72	20230825	2705	14.05	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
79	20240819	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3080	-50	5	-1.60	128319780	41311	45.69	3105	3150	3055	4065	2195	3130	3105.89	1.93	0	-7730	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	492	23.69	0.74	12	0.26	130.00	4168.00	6260	20230825	-50.80	2705	20240806	13.86	5030	-38.77	20240618	2705	13.86	20240806	6260	-50.80	20230825	2705	13.86	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
80	20240819	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	-5	5	-0.16	74687855	23965	26.51	3105	3150	3105	4065	2195	3130	3116.24	1.93	0	765	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	499	24.04	0.75	12	0.15	130.00	4168.00	6260	20230825	-50.08	2705	20240806	15.53	5030	-37.87	20240618	2705	15.53	20240806	6260	-50.08	20230825	2705	15.53	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
81	20240819	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-15	5	-0.48	27261790	8745	9.67	3105	3150	3105	4065	2195	3130	3116.62	1.93	0	2894	3213	3171	3128	3086	3043	3150	3065	80	935	500	1940	5	1	15978000	498	23.96	0.75	12	0.05	130.00	4168.00	6260	20230825	-50.24	2705	20240806	15.16	5030	-38.07	20240618	2705	15.16	20240806	6260	-50.24	20230825	2705	15.16	20240806	2.95	N	195500	500	79 억		308391	N	N	0	N	00	N
82	20240816	160847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-30	5	-0.95	278524455	89051	124.71	3170	3170	3085	4105	2215	3160	3127.68	2.02	0	-14338	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	500	24.08	0.75	12	0.56	130.00	4168.00	6260	20230825	-50.00	2705	20240806	15.71	5030	-37.77	20240618	2705	15.71	20240806	6260	-50.00	20230825	2705	15.71	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
83	20240816	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-20	5	-0.63	274877005	87886	123.08	3170	3170	3085	4105	2215	3160	3127.64	2.02	0	-14111	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	502	24.15	0.75	12	0.55	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
84	20240816	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	-25	5	-0.79	239181700	76492	107.12	3170	3170	3085	4105	2215	3160	3126.87	2.02	0	-13801	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	501	24.12	0.75	12	0.48	130.00	4168.00	6260	20230825	-49.92	2705	20240806	15.90	5030	-37.67	20240618	2705	15.90	20240806	6260	-49.92	20230825	2705	15.90	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
85	20240816	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-30	5	-0.95	219742935	70286	98.43	3170	3170	3085	4105	2215	3160	3126.40	2.02	0	-12802	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	500	24.08	0.75	12	0.44	130.00	4168.00	6260	20230825	-50.00	2705	20240806	15.71	5030	-37.77	20240618	2705	15.71	20240806	6260	-50.00	20230825	2705	15.71	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
86	20240816	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-60	5	-1.90	187980440	60085	84.14	3170	3170	3085	4105	2215	3160	3128.56	2.02	0	-11030	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	495	23.85	0.74	12	0.38	130.00	4168.00	6260	20230825	-50.48	2705	20240806	14.60	5030	-38.37	20240618	2705	14.60	20240806	6260	-50.48	20230825	2705	14.60	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
87	20240816	110855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-40	5	-1.27	143255590	45699	64.00	3170	3170	3085	4105	2215	3160	3134.75	2.02	0	-8488	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	499	24.00	0.75	12	0.29	130.00	4168.00	6260	20230825	-50.16	2705	20240806	15.34	5030	-37.97	20240618	2705	15.34	20240806	6260	-50.16	20230825	2705	15.34	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
88	20240816	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-20	5	-0.63	84919595	27051	37.88	3170	3170	3085	4105	2215	3160	3139.22	2.02	0	-2375	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	502	24.15	0.75	12	0.17	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
89	20240816	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-10	5	-0.32	28002185	8892	12.45	3170	3170	3125	4105	2215	3160	3149.10	2.02	0	901	3220	3190	3160	3130	3100	3175	3115	80	945	500	1950	5	1	15978000	503	24.23	0.76	12	0.06	130.00	4168.00	6260	20230825	-49.68	2705	20240806	16.45	5030	-37.38	20240618	2705	16.45	20240806	6260	-49.68	20230825	2705	16.45	20240806	2.91	N	195500	500	79 억		323348	N	N	0	N	00	N
90	20240814	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	0	3	0.00	219015110	69418	65.66	3175	3190	3130	4105	2215	3160	3155.01	1.93	0	14261	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	505	24.31	0.76	12	0.43	130.00	4168.00	6260	20230825	-49.52	2705	20240806	16.82	5030	-37.18	20240618	2705	16.82	20240806	6260	-49.52	20230825	2705	16.82	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
91	20240814	150854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	-5	5	-0.16	209985110	66554	62.95	3175	3190	3130	4105	2215	3160	3155.10	1.93	0	14177	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	504	24.27	0.76	12	0.42	130.00	4168.00	6260	20230825	-49.60	2705	20240806	16.64	5030	-37.28	20240618	2705	16.64	20240806	6260	-49.60	20230825	2705	16.64	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
92	20240814	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-20	5	-0.63	191189195	60575	57.29	3175	3190	3130	4105	2215	3160	3156.23	1.93	0	11169	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	502	24.15	0.75	12	0.38	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
93	20240814	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	-5	5	-0.16	172663205	54665	51.70	3175	3190	3130	4105	2215	3160	3158.57	1.93	0	10560	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	504	24.27	0.76	12	0.34	130.00	4168.00	6260	20230825	-49.60	2705	20240806	16.64	5030	-37.28	20240618	2705	16.64	20240806	6260	-49.60	20230825	2705	16.64	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
94	20240814	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	5	2	0.16	154091415	48764	46.12	3175	3190	3130	4105	2215	3160	3159.94	1.93	0	8103	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	506	24.35	0.76	12	0.31	130.00	4168.00	6260	20230825	-49.44	2705	20240806	17.01	5030	-37.08	20240618	2705	17.01	20240806	6260	-49.44	20230825	2705	17.01	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
95	20240814	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	-20	5	-0.63	115423170	36475	34.50	3175	3190	3130	4105	2215	3160	3164.46	1.93	0	6705	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	502	24.15	0.75	12	0.23	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
96	20240814	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	5	2	0.16	74624720	23526	22.25	3175	3190	3130	4105	2215	3160	3172.06	1.93	0	926	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	506	24.35	0.76	12	0.15	130.00	4168.00	6260	20230825	-49.44	2705	20240806	17.01	5030	-37.08	20240618	2705	17.01	20240806	6260	-49.44	20230825	2705	17.01	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
97	20240814	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	30	2	0.95	13484455	4251	4.02	3175	3190	3160	4105	2215	3160	3172.32	1.93	0	1080	3290	3225	3190	3125	3090	3207	3107	80	945	500	1950	5	1	15978000	510	24.54	0.77	12	0.03	130.00	4168.00	6260	20230825	-49.04	2705	20240806	17.93	5030	-36.58	20240618	2705	17.93	20240806	6260	-49.04	20230825	2705	17.93	20240806	2.92	N	195500	500	79 억		308381	N	N	0	N	00	N
98	20240813	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	-35	5	-1.10	335570140	105431	48.36	3205	3255	3155	4150	2240	3195	3182.85	2.06	0	-21591	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	505	24.31	0.76	12	0.66	130.00	4168.00	6260	20230825	-49.52	2705	20240806	16.82	5030	-37.18	20240618	2705	16.82	20240806	6260	-49.52	20230825	2705	16.82	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
99	20240813	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	-30	5	-0.94	319491815	100346	46.03	3205	3255	3155	4150	2240	3195	3183.86	2.06	0	-21505	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	506	24.35	0.76	12	0.63	130.00	4168.00	6260	20230825	-49.44	2705	20240806	17.01	5030	-37.08	20240618	2705	17.01	20240806	6260	-49.44	20230825	2705	17.01	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
100	20240813	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-10	5	-0.31	275509895	86444	39.65	3205	3255	3160	4150	2240	3195	3187.12	2.06	0	-18708	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	509	24.50	0.76	12	0.54	130.00	4168.00	6260	20230825	-49.12	2705	20240806	17.74	5030	-36.68	20240618	2705	17.74	20240806	6260	-49.12	20230825	2705	17.74	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
101	20240813	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	-25	5	-0.78	251983500	79009	36.24	3205	3255	3160	4150	2240	3195	3189.28	2.06	0	-16916	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	507	24.38	0.76	12	0.49	130.00	4168.00	6260	20230825	-49.36	2705	20240806	17.19	5030	-36.98	20240618	2705	17.19	20240806	6260	-49.36	20230825	2705	17.19	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
102	20240813	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	-30	5	-0.94	223699845	70089	32.15	3205	3255	3160	4150	2240	3195	3191.64	2.06	0	-12896	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	506	24.35	0.76	12	0.44	130.00	4168.00	6260	20230825	-49.44	2705	20240806	17.01	5030	-37.08	20240618	2705	17.01	20240806	6260	-49.44	20230825	2705	17.01	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
103	20240813	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3215	20	2	0.63	151834365	47476	21.78	3205	3255	3160	4150	2240	3195	3198.15	2.06	0	-11632	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	514	24.73	0.77	12	0.30	130.00	4168.00	6260	20230825	-48.64	2705	20240806	18.85	5030	-36.08	20240618	2705	18.85	20240806	6260	-48.64	20230825	2705	18.85	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
104	20240813	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-10	5	-0.31	120113990	37549	17.23	3205	3255	3160	4150	2240	3195	3198.89	2.06	0	-11470	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	509	24.50	0.76	12	0.24	130.00	4168.00	6260	20230825	-49.12	2705	20240806	17.74	5030	-36.68	20240618	2705	17.74	20240806	6260	-49.12	20230825	2705	17.74	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
105	20240813	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3230	35	2	1.10	25505645	7886	3.62	3205	3255	3205	4150	2240	3195	3236.03	2.06	0	-3691	3348	3271	3193	3116	3038	3310	3155	80	955	500	1980	5	1	15978000	516	24.85	0.77	12	0.05	130.00	4168.00	6260	20230825	-48.40	2705	20240806	19.41	5030	-35.79	20240618	2705	19.41	20240806	6260	-48.40	20230825	2705	19.41	20240806	2.83	N	195500	500	79 억		329667	N	N	0	N	00	N
106	20240812	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	55	2	1.75	692164410	217004	297.73	3120	3270	3115	4080	2200	3140	3189.64	1.92	0	22768	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	510	24.58	0.77	12	1.36	130.00	4168.00	6260	20230825	-48.96	2705	20240806	18.11	5030	-36.48	20240618	2705	18.11	20240806	6260	-48.96	20230825	2705	18.11	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
107	20240812	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	55	2	1.75	674053695	211307	289.91	3120	3270	3115	4080	2200	3140	3189.93	1.92	0	21268	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	510	24.58	0.77	12	1.32	130.00	4168.00	6260	20230825	-48.96	2705	20240806	18.11	5030	-36.48	20240618	2705	18.11	20240806	6260	-48.96	20230825	2705	18.11	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
108	20240812	140834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	40	2	1.27	644651545	202093	277.27	3120	3270	3115	4080	2200	3140	3189.88	1.92	0	21934	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	508	24.46	0.76	12	1.26	130.00	4168.00	6260	20230825	-49.20	2705	20240806	17.56	5030	-36.78	20240618	2705	17.56	20240806	6260	-49.20	20230825	2705	17.56	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
109	20240812	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	15	2	0.48	618408095	193810	265.90	3120	3270	3115	4080	2200	3140	3190.80	1.92	0	22063	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	504	24.27	0.76	12	1.21	130.00	4168.00	6260	20230825	-49.60	2705	20240806	16.64	5030	-37.28	20240618	2705	16.64	20240806	6260	-49.60	20230825	2705	16.64	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
110	20240812	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3205	65	2	2.07	483422230	151297	207.58	3120	3270	3115	4080	2200	3140	3195.19	1.92	0	7486	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	512	24.65	0.77	12	0.95	130.00	4168.00	6260	20230825	-48.80	2705	20240806	18.48	5030	-36.28	20240618	2705	18.48	20240806	6260	-48.80	20230825	2705	18.48	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
111	20240812	110831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	15	2	0.48	226816470	71660	98.32	3120	3235	3115	4080	2200	3140	3165.18	1.92	0	-6385	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	504	24.27	0.76	12	0.45	130.00	4168.00	6260	20230825	-49.60	2705	20240806	16.64	5030	-37.28	20240618	2705	16.64	20240806	6260	-49.60	20230825	2705	16.64	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
112	20240812	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	40	2	1.27	139856610	44043	60.43	3120	3235	3115	4080	2200	3140	3175.46	1.92	0	-9325	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	508	24.46	0.76	12	0.28	130.00	4168.00	6260	20230825	-49.20	2705	20240806	17.56	5030	-36.78	20240618	2705	17.56	20240806	6260	-49.20	20230825	2705	17.56	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
113	20240812	090823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	15	2	0.48	10281355	3282	4.50	3120	3190	3115	4080	2200	3140	3132.65	1.92	0	315	3246	3192	3146	3092	3046	3220	3120	80	940	500	1940	5	1	15978000	504	24.27	0.76	12	0.02	130.00	4168.00	6260	20230825	-49.60	2705	20240806	16.64	5030	-37.28	20240618	2705	16.64	20240806	6260	-49.60	20230825	2705	16.64	20240806	2.85	N	195500	500	79 억		307189	N	N	0	N	00	N
114	20240809	160820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	50	2	1.62	229593780	72739	98.54	3100	3200	3100	4015	2165	3090	3156.69	1.96	0	-5261	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	502	24.15	0.75	12	0.46	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
115	20240809	150838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	45	2	1.46	214385705	67887	91.97	3100	3200	3100	4015	2165	3090	3157.98	1.96	0	-5261	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	501	24.12	0.75	12	0.42	130.00	4168.00	6260	20230825	-49.92	2705	20240806	15.90	5030	-37.67	20240618	2705	15.90	20240806	6260	-49.92	20230825	2705	15.90	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
116	20240809	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	55	2	1.78	199837075	63224	85.65	3100	3200	3100	4015	2165	3090	3160.78	1.96	0	-5424	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	503	24.19	0.75	12	0.40	130.00	4168.00	6260	20230825	-49.76	2705	20240806	16.27	5030	-37.48	20240618	2705	16.27	20240806	6260	-49.76	20230825	2705	16.27	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
117	20240809	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3160	70	2	2.27	178286960	56345	76.33	3100	3200	3100	4015	2165	3090	3164.20	1.96	0	-4522	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	505	24.31	0.76	12	0.35	130.00	4168.00	6260	20230825	-49.52	2705	20240806	16.82	5030	-37.18	20240618	2705	16.82	20240806	6260	-49.52	20230825	2705	16.82	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
118	20240809	120834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	80	2	2.59	144512590	45650	61.84	3100	3200	3100	4015	2165	3090	3165.66	1.96	0	1363	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	507	24.38	0.76	12	0.29	130.00	4168.00	6260	20230825	-49.36	2705	20240806	17.19	5030	-36.98	20240618	2705	17.19	20240806	6260	-49.36	20230825	2705	17.19	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
119	20240809	110828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	90	2	2.91	136005350	42961	58.20	3100	3200	3100	4015	2165	3090	3165.79	1.96	0	2401	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	508	24.46	0.76	12	0.27	130.00	4168.00	6260	20230825	-49.20	2705	20240806	17.56	5030	-36.78	20240618	2705	17.56	20240806	6260	-49.20	20230825	2705	17.56	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
120	20240809	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	80	2	2.59	57476645	18234	24.70	3100	3175	3100	4015	2165	3090	3152.17	1.96	0	3948	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	507	24.38	0.76	12	0.11	130.00	4168.00	6260	20230825	-49.36	2705	20240806	17.19	5030	-36.98	20240618	2705	17.19	20240806	6260	-49.36	20230825	2705	17.19	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
121	20240809	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	50	2	1.62	9625480	3091	4.19	3100	3165	3100	4015	2165	3090	3114.03	1.96	0	819	3226	3157	3101	3032	2976	3192	3067	80	925	500	1910	5	1	15978000	502	24.15	0.75	12	0.02	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	2.83	N	195500	500	79 억		312439	N	N	0	N	00	N
122	20240808	160816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-50	5	-1.59	221335510	71368	60.21	3045	3170	3045	4080	2200	3140	3101.33	2.02	0	-10563	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	494	23.77	0.74	12	0.45	130.00	4168.00	6260	20230825	-50.64	2705	20240806	14.23	5030	-38.57	20240618	2705	14.23	20240806	6260	-50.64	20230825	2705	14.23	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
123	20240808	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-55	5	-1.75	202029950	65107	54.93	3045	3170	3045	4080	2200	3140	3103.04	2.02	0	-10493	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	493	23.73	0.74	12	0.41	130.00	4168.00	6260	20230825	-50.72	2705	20240806	14.05	5030	-38.67	20240618	2705	14.05	20240806	6260	-50.72	20230825	2705	14.05	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
124	20240808	140828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-40	5	-1.27	158222775	50961	42.99	3045	3170	3045	4080	2200	3140	3104.78	2.02	0	-5866	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	495	23.85	0.74	12	0.32	130.00	4168.00	6260	20230825	-50.48	2705	20240806	14.60	5030	-38.37	20240618	2705	14.60	20240806	6260	-50.48	20230825	2705	14.60	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
125	20240808	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	-20	5	-0.64	150159470	48361	40.80	3045	3170	3045	4080	2200	3140	3104.97	2.02	0	-5236	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	499	24.00	0.75	12	0.30	130.00	4168.00	6260	20230825	-50.16	2705	20240806	15.34	5030	-37.97	20240618	2705	15.34	20240806	6260	-50.16	20230825	2705	15.34	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
126	20240808	120833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	0	3	0.00	124354245	40123	33.85	3045	3170	3045	4080	2200	3140	3099.33	2.02	0	-3292	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	502	24.15	0.75	12	0.25	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
127	20240808	110826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	-15	5	-0.48	113557070	36662	30.93	3045	3170	3045	4080	2200	3140	3097.41	2.02	0	-4033	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	499	24.04	0.75	12	0.23	130.00	4168.00	6260	20230825	-50.08	2705	20240806	15.53	5030	-37.87	20240618	2705	15.53	20240806	6260	-50.08	20230825	2705	15.53	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
128	20240808	100824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3105	-35	5	-1.11	86712000	28058	23.67	3045	3170	3045	4080	2200	3140	3090.46	2.02	0	-227	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	496	23.88	0.74	12	0.18	130.00	4168.00	6260	20230825	-50.40	2705	20240806	14.79	5030	-38.27	20240618	2705	14.79	20240806	6260	-50.40	20230825	2705	14.79	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
129	20240808	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	-25	5	-0.80	22225650	7229	6.10	3045	3130	3045	4080	2200	3140	3074.51	2.02	0	2908	3293	3216	3073	2996	2853	3255	3035	80	940	500	1940	5	1	15978000	498	23.96	0.75	12	0.05	130.00	4168.00	6260	20230825	-50.24	2705	20240806	15.16	5030	-38.07	20240618	2705	15.16	20240806	6260	-50.24	20230825	2705	15.16	20240806	3.28	N	195500	500	79 억		322822	N	N	0	N	00	N
130	20240807	160805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3140	180	2	6.08	363647080	117998	38.19	2930	3150	2930	3845	2075	2960	3081.80	1.89	0	20712	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	502	24.15	0.75	12	0.74	130.00	4168.00	6260	20230825	-49.84	2705	20240806	16.08	5030	-37.57	20240618	2705	16.08	20240806	6260	-49.84	20230825	2705	16.08	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
131	20240807	150818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	185	2	6.25	349444980	113473	36.73	2930	3150	2930	3845	2075	2960	3079.54	1.89	0	20742	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	503	24.19	0.75	12	0.71	130.00	4168.00	6260	20230825	-49.76	2705	20240806	16.27	5030	-37.48	20240618	2705	16.27	20240806	6260	-49.76	20230825	2705	16.27	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
132	20240807	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3135	175	2	5.91	273981350	89416	28.94	2930	3140	2930	3845	2075	2960	3064.12	1.89	0	32317	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	501	24.12	0.75	12	0.56	130.00	4168.00	6260	20230825	-49.92	2705	20240806	15.90	5030	-37.67	20240618	2705	15.90	20240806	6260	-49.92	20230825	2705	15.90	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
133	20240807	130817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3125	165	2	5.57	252534665	82560	26.72	2930	3130	2930	3845	2075	2960	3058.80	1.89	0	30117	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	499	24.04	0.75	12	0.52	130.00	4168.00	6260	20230825	-50.08	2705	20240806	15.53	5030	-37.87	20240618	2705	15.53	20240806	6260	-50.08	20230825	2705	15.53	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
134	20240807	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	160	2	5.41	213623995	70062	22.68	2930	3120	2930	3845	2075	2960	3049.07	1.89	0	27945	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	499	24.00	0.75	12	0.44	130.00	4168.00	6260	20230825	-50.16	2705	20240806	15.34	5030	-37.97	20240618	2705	15.34	20240806	6260	-50.16	20230825	2705	15.34	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
135	20240807	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	130	2	4.39	165754910	54609	17.67	2930	3095	2930	3845	2075	2960	3035.30	1.89	0	17852	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	494	23.77	0.74	12	0.34	130.00	4168.00	6260	20230825	-50.64	2705	20240806	14.23	5030	-38.57	20240618	2705	14.23	20240806	6260	-50.64	20230825	2705	14.23	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
136	20240807	100813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	95	2	3.21	120171810	39769	12.87	2930	3095	2930	3845	2075	2960	3021.75	1.89	0	16371	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	488	23.50	0.73	12	0.25	130.00	4168.00	6260	20230825	-51.20	2705	20240806	12.94	5030	-39.26	20240618	2705	12.94	20240806	6260	-51.20	20230825	2705	12.94	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
137	20240807	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-5	5	-0.17	24214580	8240	2.67	2930	2980	2930	3845	2075	2960	2938.66	1.89	0	1986	3203	3081	2893	2771	2583	3142	2832	80	885	500	1830	5	1	15978000	472	22.73	0.71	12	0.05	130.00	4168.00	6260	20230825	-52.80	2705	20240806	9.24	5030	-41.25	20240618	2705	9.24	20240806	6260	-52.80	20230825	2705	9.24	20240806	3.56	N	195500	500	79 억		302176	N	N	0	N	00	N
138	20240806	160804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2960	105	2	3.68	879628315	306251	88.09	2705	3015	2705	3710	2000	2855	2872.23	1.36	0	84727	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	473	22.77	0.71	12	1.92	130.00	4168.00	6260	20230825	-52.72	2705	20240806	9.43	5030	-41.15	20240618	2705	9.43	20240806	6260	-52.72	20230825	2705	9.43	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
139	20240806	150815	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2980	125	2	4.38	865695000	301573	86.74	2705	3015	2705	3710	2000	2855	2870.60	1.36	0	83109	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	476	22.92	0.71	12	1.89	130.00	4168.00	6260	20230825	-52.40	2705	20240806	10.17	5030	-40.76	20240618	2705	10.17	20240806	6260	-52.40	20230825	2705	10.17	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
140	20240806	140812	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2965	110	2	3.85	817116285	285302	82.06	2705	3015	2705	3710	2000	2855	2864.04	1.36	0	76590	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	474	22.81	0.71	12	1.79	130.00	4168.00	6260	20230825	-52.64	2705	20240806	9.61	5030	-41.05	20240618	2705	9.61	20240806	6260	-52.64	20230825	2705	9.61	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
141	20240806	130814	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3005	150	2	5.25	776260040	271594	78.12	2705	3015	2705	3710	2000	2855	2858.16	1.36	0	66915	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	480	23.12	0.72	12	1.70	130.00	4168.00	6260	20230825	-52.00	2705	20240806	11.09	5030	-40.26	20240618	2705	11.09	20240806	6260	-52.00	20230825	2705	11.09	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
142	20240806	120815	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2960	105	2	3.68	725610150	254633	73.24	2705	3015	2705	3710	2000	2855	2849.63	1.36	0	60436	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	473	22.77	0.71	12	1.59	130.00	4168.00	6260	20230825	-52.72	2705	20240806	9.43	5030	-41.15	20240618	2705	9.43	20240806	6260	-52.72	20230825	2705	9.43	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
143	20240806	110804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2950	95	2	3.33	676288825	237926	68.43	2705	3015	2705	3710	2000	2855	2842.43	1.36	0	50107	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	471	22.69	0.71	12	1.49	130.00	4168.00	6260	20230825	-52.88	2705	20240806	9.06	5030	-41.35	20240618	2705	9.06	20240806	6260	-52.88	20230825	2705	9.06	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
144	20240806	100804	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3000	145	2	5.08	587053845	208015	59.83	2705	3010	2705	3710	2000	2855	2822.17	1.36	0	56821	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	479	23.08	0.72	12	1.30	130.00	4168.00	6260	20230825	-52.08	2705	20240806	10.91	5030	-40.36	20240618	2705	10.91	20240806	6260	-52.08	20230825	2705	10.91	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
145	20240806	090810	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2895	40	2	1.40	357109250	129451	37.23	2705	2955	2705	3710	2000	2855	2758.64	1.36	0	35382	3288	3071	2938	2721	2588	3005	2655	80	855	500	1770	5	1	15978000	463	22.27	0.69	12	0.81	130.00	4168.00	6260	20230825	-53.75	2705	20240806	7.02	5030	-42.45	20240618	2705	7.02	20240806	6260	-53.75	20230825	2705	7.02	20240806	3.58	N	195500	500	79 억		217186	N	N	0	N	00	N
146	20240805	160753	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2855	-300	5	-9.51	1022607860	342111	235.30	3105	3155	2805	4100	2210	3155	2990.12	1.01	0	55626	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	456	21.96	0.68	12	2.14	130.00	4168.00	6260	20230825	-54.39	2805	20240805	1.78	5030	-43.24	20240618	2805	1.78	20240805	6260	-54.39	20230825	2805	1.78	20240805	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
147	20240805	150808	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2850	-305	5	-9.67	945142800	315206	216.79	3105	3155	2805	4100	2210	3155	2998.42	1.01	0	46162	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	455	21.92	0.68	12	1.97	130.00	4168.00	6260	20230825	-54.47	2805	20240805	1.60	5030	-43.34	20240618	2805	1.60	20240805	6260	-54.47	20230825	2805	1.60	20240805	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
148	20240805	140808	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-145	5	-4.60	700186340	230610	158.61	3105	3155	2915	4100	2210	3155	3036.16	1.01	0	26540	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	481	23.15	0.72	12	1.44	130.00	4168.00	6260	20230825	-51.92	2900	20231020	3.79	5030	-40.16	20240618	2915	3.26	20240805	6260	-51.92	20230825	2900	3.79	20231020	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
149	20240805	130807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-140	5	-4.44	632577335	208275	143.25	3105	3155	2915	4100	2210	3155	3037.14	1.01	0	25281	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	482	23.19	0.72	12	1.30	130.00	4168.00	6260	20230825	-51.84	2900	20231020	3.97	5030	-40.06	20240618	2915	3.43	20240805	6260	-51.84	20230825	2900	3.97	20231020	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
150	20240805	120803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-155	5	-4.91	485570940	159129	109.45	3105	3155	3000	4100	2210	3155	3051.33	1.01	0	5503	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	479	23.08	0.72	12	1.00	130.00	4168.00	6260	20230825	-52.08	2900	20231020	3.45	5030	-40.36	20240618	2990	0.33	20240320	6260	-52.08	20230825	2900	3.45	20231020	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
151	20240805	110802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-130	5	-4.12	369358980	120589	82.94	3105	3155	3000	4100	2210	3155	3062.84	1.01	0	-8517	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	483	23.27	0.73	12	0.75	130.00	4168.00	6260	20230825	-51.68	2900	20231020	4.31	5030	-39.86	20240618	2990	1.17	20240320	6260	-51.68	20230825	2900	4.31	20231020	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
152	20240805	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	-100	5	-3.17	219140340	71083	48.89	3105	3155	3030	4100	2210	3155	3082.72	1.01	0	-13266	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	488	23.50	0.73	12	0.44	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	5030	-39.26	20240618	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
153	20240805	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	-100	5	-3.17	125169650	40440	27.81	3105	3155	3055	4100	2210	3155	3094.97	1.01	0	-21329	3281	3217	3186	3122	3091	3202	3107	80	945	500	1950	5	1	15978000	488	23.50	0.73	12	0.25	130.00	4168.00	6260	20230825	-51.20	2900	20231020	5.34	5030	-39.26	20240618	2990	2.17	20240320	6260	-51.20	20230825	2900	5.34	20231020	3.63	N	195500	500	79 억		161693	N	N	0	N	00	N
154	20240802	160749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	-95	5	-2.92	448986705	141411	113.33	3230	3250	3155	4225	2275	3250	3175.07	0.91	0	16210	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	504	24.27	0.76	12	0.89	130.00	4168.00	6260	20230825	-49.60	2900	20231020	8.79	5030	-37.28	20240618	2990	5.52	20240320	6260	-49.60	20230825	2900	8.79	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
155	20240802	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	-85	5	-2.62	408138420	128483	102.97	3230	3250	3155	4225	2275	3250	3176.54	0.91	0	15041	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	506	24.35	0.76	12	0.80	130.00	4168.00	6260	20230825	-49.44	2900	20231020	9.14	5030	-37.08	20240618	2990	5.85	20240320	6260	-49.44	20230825	2900	9.14	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
156	20240802	140751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	-85	5	-2.62	333512300	104871	84.05	3230	3250	3160	4225	2275	3250	3180.15	0.91	0	8008	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	506	24.35	0.76	12	0.66	130.00	4168.00	6260	20230825	-49.44	2900	20231020	9.14	5030	-37.08	20240618	2990	5.85	20240320	6260	-49.44	20230825	2900	9.14	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
157	20240802	130749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	-60	5	-1.85	285004170	89597	71.81	3230	3250	3165	4225	2275	3250	3180.89	0.91	0	5803	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	510	24.54	0.77	12	0.56	130.00	4168.00	6260	20230825	-49.04	2900	20231020	10.00	5030	-36.58	20240618	2990	6.69	20240320	6260	-49.04	20230825	2900	10.00	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
158	20240802	120750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-70	5	-2.15	268261595	84323	67.58	3230	3250	3165	4225	2275	3250	3181.28	0.91	0	4989	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	508	24.46	0.76	12	0.53	130.00	4168.00	6260	20230825	-49.20	2900	20231020	9.66	5030	-36.78	20240618	2990	6.35	20240320	6260	-49.20	20230825	2900	9.66	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
159	20240802	110750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3175	-75	5	-2.31	203688440	63976	51.27	3230	3250	3165	4225	2275	3250	3183.73	0.91	0	-5756	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	507	24.42	0.76	12	0.40	130.00	4168.00	6260	20230825	-49.28	2900	20231020	9.48	5030	-36.88	20240618	2990	6.19	20240320	6260	-49.28	20230825	2900	9.48	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
160	20240802	100745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	-55	5	-1.69	132363320	41492	33.25	3230	3250	3165	4225	2275	3250	3189.96	0.91	0	-6738	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	510	24.58	0.77	12	0.26	130.00	4168.00	6260	20230825	-48.96	2900	20231020	10.17	5030	-36.48	20240618	2990	6.86	20240320	6260	-48.96	20230825	2900	10.17	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
161	20240802	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3225	-25	5	-0.77	32856500	10229	8.20	3230	3250	3195	4225	2275	3250	3211.75	0.91	0	1758	3376	3312	3256	3192	3136	3285	3165	80	975	500	2010	5	1	15978000	515	24.81	0.77	12	0.06	130.00	4168.00	6260	20230825	-48.48	2900	20231020	11.21	5030	-35.88	20240618	2990	7.86	20240320	6260	-48.48	20230825	2900	11.21	20231020	3.70	N	195500	500	79 억		145481	N	N	0	N	00	N
162	20240801	160744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	-30	5	-0.91	398839765	122277	109.82	3270	3320	3200	4260	2300	3280	3261.79	0.75	0	25085	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	519	25.00	0.78	12	0.77	130.00	4168.00	6260	20230825	-48.08	2900	20231020	12.07	5030	-35.39	20240618	2990	8.70	20240320	6260	-48.08	20230825	2900	12.07	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
163	20240801	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	-20	5	-0.61	346000875	106034	95.23	3270	3320	3200	4260	2300	3280	3263.11	0.75	0	24201	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	521	25.08	0.78	12	0.66	130.00	4168.00	6260	20230825	-47.92	2900	20231020	12.41	5030	-35.19	20240618	2990	9.03	20240320	6260	-47.92	20230825	2900	12.41	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
164	20240801	140757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3275	-5	5	-0.15	287893665	88208	79.22	3270	3320	3200	4260	2300	3280	3263.80	0.75	0	19562	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	523	25.19	0.79	12	0.55	130.00	4168.00	6260	20230825	-47.68	2900	20231020	12.93	5030	-34.89	20240618	2990	9.53	20240320	6260	-47.68	20230825	2900	12.93	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
165	20240801	130748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3290	10	2	0.30	140715320	42835	38.47	3270	3320	3260	4260	2300	3280	3285.05	0.75	0	2206	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	526	25.31	0.79	12	0.27	130.00	4168.00	6260	20230825	-47.44	2900	20231020	13.45	5030	-34.59	20240618	2990	10.03	20240320	6260	-47.44	20230825	2900	13.45	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
166	20240801	120753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3310	30	2	0.91	103696505	31527	28.32	3270	3320	3265	4260	2300	3280	3289.13	0.75	0	1950	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	529	25.46	0.79	12	0.20	130.00	4168.00	6260	20230825	-47.12	2900	20231020	14.14	5030	-34.19	20240618	2990	10.70	20240320	6260	-47.12	20230825	2900	14.14	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
167	20240801	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3280	0	3	0.00	89841320	27325	24.54	3270	3320	3265	4260	2300	3280	3287.88	0.75	0	2466	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	524	25.23	0.79	12	0.17	130.00	4168.00	6260	20230825	-47.60	2900	20231020	13.10	5030	-34.79	20240618	2990	9.70	20240320	6260	-47.60	20230825	2900	13.10	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
168	20240801	100748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3305	25	2	0.76	56993165	17305	15.54	3270	3320	3270	4260	2300	3280	3293.45	0.75	0	5676	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	528	25.42	0.79	12	0.11	130.00	4168.00	6260	20230825	-47.20	2900	20231020	13.97	5030	-34.29	20240618	2990	10.54	20240320	6260	-47.20	20230825	2900	13.97	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N
169	20240801	090740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3305	25	2	0.76	22334700	6816	6.12	3270	3305	3270	4260	2300	3280	3276.80	0.75	0	3047	3366	3322	3236	3192	3106	3345	3215	80	980	500	2030	5	1	15978000	528	25.42	0.79	12	0.04	130.00	4168.00	6260	20230825	-47.20	2900	20231020	13.97	5030	-34.29	20240618	2990	10.54	20240320	6260	-47.20	20230825	2900	13.97	20231020	3.74	N	195500	500	79 억		119830	N	N	0	N	00	N