KissMeData/023900/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	160343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10840	110	2	1.03	96992320	8983	57.65	10730	10840	10730	13940	7520	10730	10797.10	1.08	0	-2411	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1366	16.13	0.88	12	0.07	672.00	12319.00	14470	20231212	-25.09	9930	20240805	9.16	14420	-24.83	20240611	9930	9.16	20240805	14470	-25.09	20231212	9930	9.16	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
3	20240830	150346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10840	110	2	1.03	87525800	8108	52.03	10730	10840	10730	13940	7520	10730	10794.99	1.08	0	-2443	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1366	16.13	0.88	12	0.06	672.00	12319.00	14470	20231212	-25.09	9930	20240805	9.16	14420	-24.83	20240611	9930	9.16	20240805	14470	-25.09	20231212	9930	9.16	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
4	20240830	140346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10840	110	2	1.03	85976390	7965	51.11	10730	10840	10730	13940	7520	10730	10794.27	1.08	0	-2453	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1366	16.13	0.88	12	0.06	672.00	12319.00	14470	20231212	-25.09	9930	20240805	9.16	14420	-24.83	20240611	9930	9.16	20240805	14470	-25.09	20231212	9930	9.16	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
5	20240830	130344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10780	50	2	0.47	85199900	7893	50.65	10730	10840	10730	13940	7520	10730	10794.36	1.08	0	-2435	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1358	16.04	0.88	12	0.06	672.00	12319.00	14470	20231212	-25.50	9930	20240805	8.56	14420	-25.24	20240611	9930	8.56	20240805	14470	-25.50	20231212	9930	8.56	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
6	20240830	120345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10760	30	2	0.28	77491070	7177	46.06	10730	10840	10730	13940	7520	10730	10797.14	1.08	0	-1981	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1356	16.01	0.87	12	0.06	672.00	12319.00	14470	20231212	-25.64	9930	20240805	8.36	14420	-25.38	20240611	9930	8.36	20240805	14470	-25.64	20231212	9930	8.36	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
7	20240830	110347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	60	2	0.56	58840680	5450	34.97	10730	10840	10730	13940	7520	10730	10796.46	1.08	0	-913	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1360	16.06	0.88	12	0.04	672.00	12319.00	14470	20231212	-25.43	9930	20240805	8.66	14420	-25.17	20240611	9930	8.66	20240805	14470	-25.43	20231212	9930	8.66	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
8	20240830	100348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	60	2	0.56	41226670	3821	24.52	10730	10840	10730	13940	7520	10730	10789.50	1.08	0	-880	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1360	16.06	0.88	12	0.03	672.00	12319.00	14470	20231212	-25.43	9930	20240805	8.66	14420	-25.17	20240611	9930	8.66	20240805	14470	-25.43	20231212	9930	8.66	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
9	20240830	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10840	110	2	1.03	2843560	265	1.70	10730	10840	10730	13940	7520	10730	10730.42	1.08	0	-59	11050	10890	10810	10650	10570	10850	10610	63	3210	500	7940	10	1	12600000	1366	16.13	0.88	12	0.00	672.00	12319.00	14470	20231212	-25.09	9930	20240805	9.16	14420	-24.83	20240611	9930	9.16	20240805	14470	-25.09	20231212	9930	9.16	20240805	1.60	N	023900	500	63 억		136051	N	N	0	N	00	N
10	20240829	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10730	-220	5	-2.01	168195470	15581	240.63	10950	10970	10730	14230	7670	10950	10795.24	1.13	0	-5909	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1352	15.97	0.87	12	0.12	672.00	12319.00	14470	20231212	-25.85	9930	20240805	8.06	14420	-25.59	20240611	9930	8.06	20240805	14470	-25.85	20231212	9930	8.06	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
11	20240829	150350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10750	-200	5	-1.83	156438240	14486	223.72	10950	10970	10750	14230	7670	10950	10799.27	1.13	0	-5858	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1355	16.00	0.87	12	0.11	672.00	12319.00	14470	20231212	-25.71	9930	20240805	8.26	14420	-25.45	20240611	9930	8.26	20240805	14470	-25.71	20231212	9930	8.26	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
12	20240829	140352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	-160	5	-1.46	82427230	7616	117.62	10950	10970	10780	14230	7670	10950	10822.90	1.13	0	-3921	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1360	16.06	0.88	12	0.06	672.00	12319.00	14470	20231212	-25.43	9930	20240805	8.66	14420	-25.17	20240611	9930	8.66	20240805	14470	-25.43	20231212	9930	8.66	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
13	20240829	130351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	-150	5	-1.37	72665730	6711	103.64	10950	10970	10790	14230	7670	10950	10827.85	1.13	0	-3742	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1361	16.07	0.88	12	0.05	672.00	12319.00	14470	20231212	-25.36	9930	20240805	8.76	14420	-25.10	20240611	9930	8.76	20240805	14470	-25.36	20231212	9930	8.76	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
14	20240829	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10830	-120	5	-1.10	58575030	5406	83.49	10950	10970	10790	14230	7670	10950	10835.19	1.13	0	-3064	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1365	16.12	0.88	12	0.04	672.00	12319.00	14470	20231212	-25.16	9930	20240805	9.06	14420	-24.90	20240611	9930	9.06	20240805	14470	-25.16	20231212	9930	9.06	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
15	20240829	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10820	-130	5	-1.19	55177320	5092	78.64	10950	10970	10790	14230	7670	10950	10836.08	1.13	0	-2792	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1363	16.10	0.88	12	0.04	672.00	12319.00	14470	20231212	-25.22	9930	20240805	8.96	14420	-24.97	20240611	9930	8.96	20240805	14470	-25.22	20231212	9930	8.96	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
16	20240829	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10810	-140	5	-1.28	38888700	3586	55.38	10950	10970	10790	14230	7670	10950	10844.59	1.13	0	-2328	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1362	16.09	0.88	12	0.03	672.00	12319.00	14470	20231212	-25.29	9930	20240805	8.86	14420	-25.03	20240611	9930	8.86	20240805	14470	-25.29	20231212	9930	8.86	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
17	20240829	090351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	0	3	0.00	262800	24	0.37	10950	10950	10950	14230	7670	10950	10950.00	1.13	0	-1	11116	11032	10966	10882	10816	11075	10925	63	3280	500	8100	10	1	12600000	1380	16.29	0.89	12	0.00	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		141960	N	N	0	N	00	N
18	20240828	160340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	-50	5	-0.45	68077530	6225	102.33	10900	11050	10900	14300	7700	11000	10936.15	1.13	0	-799	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1380	16.29	0.89	12	0.05	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
19	20240828	150341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10940	-60	5	-0.55	66578170	6088	100.08	10900	11050	10900	14300	7700	11000	10935.97	1.13	0	-797	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1378	16.28	0.89	12	0.05	672.00	12319.00	14470	20231212	-24.40	9930	20240805	10.17	14420	-24.13	20240611	9930	10.17	20240805	14470	-24.40	20231212	9930	10.17	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
20	20240828	140342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	-70	5	-0.64	43333920	3960	65.10	10900	11050	10900	14300	7700	11000	10942.91	1.13	0	-797	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1377	16.26	0.89	12	0.03	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
21	20240828	130343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10940	-60	5	-0.55	36589910	3343	54.96	10900	11050	10900	14300	7700	11000	10945.23	1.13	0	-797	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1378	16.28	0.89	12	0.03	672.00	12319.00	14470	20231212	-24.40	9930	20240805	10.17	14420	-24.13	20240611	9930	10.17	20240805	14470	-24.40	20231212	9930	10.17	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
22	20240828	120341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	-70	5	-0.64	31079170	2839	46.67	10900	11050	10900	14300	7700	11000	10947.22	1.13	0	-573	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1377	16.26	0.89	12	0.02	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
23	20240828	110343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	-70	5	-0.64	22682120	2071	34.05	10900	11050	10900	14300	7700	11000	10952.25	1.13	0	-320	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1377	16.26	0.89	12	0.02	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
24	20240828	100353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10970	-30	5	-0.27	12387880	1131	18.59	10900	11030	10900	14300	7700	11000	10953.03	1.13	0	-264	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1382	16.32	0.89	12	0.01	672.00	12319.00	14470	20231212	-24.19	9930	20240805	10.47	14420	-23.93	20240611	9930	10.47	20240805	14470	-24.19	20231212	9930	10.47	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
25	20240828	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10900	-100	5	-0.91	3880400	356	5.85	10900	10900	10900	14300	7700	11000	10900.00	1.13	0	-51	11120	11060	10940	10880	10760	11090	10910	63	3300	500	8140	10	1	12600000	1373	16.22	0.88	12	0.00	672.00	12319.00	14470	20231212	-24.67	9930	20240805	9.77	14420	-24.41	20240611	9930	9.77	20240805	14470	-24.67	20231212	9930	9.77	20240805	1.60	N	023900	500	63 억		142760	N	N	0	N	00	N
26	20240827	160341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11000	50	2	0.46	66399080	6083	42.32	10860	11000	10820	14230	7670	10950	10915.49	1.13	0	886	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1386	16.37	0.89	12	0.05	672.00	12319.00	14470	20231212	-23.98	9930	20240805	10.78	14420	-23.72	20240611	9930	10.78	20240805	14470	-23.98	20231212	9930	10.78	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
27	20240827	150341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10980	30	2	0.27	58248980	5342	37.16	10860	11000	10820	14230	7670	10950	10903.96	1.13	0	800	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1383	16.34	0.89	12	0.04	672.00	12319.00	14470	20231212	-24.12	9930	20240805	10.57	14420	-23.86	20240611	9930	10.57	20240805	14470	-24.12	20231212	9930	10.57	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
28	20240827	140341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10980	30	2	0.27	49227140	4519	31.44	10860	11000	10820	14230	7670	10950	10893.37	1.13	0	406	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1383	16.34	0.89	12	0.04	672.00	12319.00	14470	20231212	-24.12	9930	20240805	10.57	14420	-23.86	20240611	9930	10.57	20240805	14470	-24.12	20231212	9930	10.57	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
29	20240827	130343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	0	3	0.00	46256570	4248	29.55	10860	11000	10820	14230	7670	10950	10889.02	1.13	0	417	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1380	16.29	0.89	12	0.03	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
30	20240827	120345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	0	3	0.00	45960900	4221	29.37	10860	11000	10820	14230	7670	10950	10888.63	1.13	0	419	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1380	16.29	0.89	12	0.03	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
31	20240827	110344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10940	-10	5	-0.09	44383840	4077	28.36	10860	11000	10820	14230	7670	10950	10886.40	1.13	0	540	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1378	16.28	0.89	12	0.03	672.00	12319.00	14470	20231212	-24.40	9930	20240805	10.17	14420	-24.13	20240611	9930	10.17	20240805	14470	-24.40	20231212	9930	10.17	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
32	20240827	100342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10990	40	2	0.37	32568290	2992	20.82	10860	11000	10820	14230	7670	10950	10885.12	1.13	0	409	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1385	16.35	0.89	12	0.02	672.00	12319.00	14470	20231212	-24.05	9930	20240805	10.67	14420	-23.79	20240611	9930	10.67	20240805	14470	-24.05	20231212	9930	10.67	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
33	20240827	090340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10980	30	2	0.27	522360	48	0.33	10860	10980	10860	14230	7670	10950	10882.50	1.13	0	0	11216	11082	11006	10872	10796	11045	10835	63	3280	500	8100	10	1	12600000	1383	16.34	0.89	12	0.00	672.00	12319.00	14470	20231212	-24.12	9930	20240805	10.57	14420	-23.86	20240611	9930	10.57	20240805	14470	-24.12	20231212	9930	10.57	20240805	1.60	N	023900	500	63 억		141874	N	N	0	N	00	N
34	20240826	160338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	-190	5	-1.71	158049190	14372	196.50	11060	11140	10930	14480	7800	11140	10997.02	1.17	0	-5807	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1380	16.29	0.89	12	0.11	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
35	20240826	150341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	-210	5	-1.89	156078190	14192	194.04	11060	11140	10930	14480	7800	11140	10997.62	1.17	0	-5748	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1377	16.26	0.89	12	0.11	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
36	20240826	140341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	-190	5	-1.71	143096590	13005	177.81	11060	11140	10930	14480	7800	11140	11003.20	1.17	0	-5667	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1380	16.29	0.89	12	0.10	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
37	20240826	130343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10940	-200	5	-1.80	133931110	12167	166.35	11060	11140	10940	14480	7800	11140	11007.73	1.17	0	-5656	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1378	16.28	0.89	12	0.10	672.00	12319.00	14470	20231212	-24.40	9930	20240805	10.17	14420	-24.13	20240611	9930	10.17	20240805	14470	-24.40	20231212	9930	10.17	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
38	20240826	120341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10970	-170	5	-1.53	116586690	10583	144.70	11060	11140	10950	14480	7800	11140	11016.41	1.17	0	-4283	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1382	16.32	0.89	12	0.08	672.00	12319.00	14470	20231212	-24.19	9930	20240805	10.47	14420	-23.93	20240611	9930	10.47	20240805	14470	-24.19	20231212	9930	10.47	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
39	20240826	110341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11030	-110	5	-0.99	75560350	6849	93.64	11060	11140	11000	14480	7800	11140	11032.32	1.17	0	-1830	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1390	16.41	0.90	12	0.05	672.00	12319.00	14470	20231212	-23.77	9930	20240805	11.08	14420	-23.51	20240611	9930	11.08	20240805	14470	-23.77	20231212	9930	11.08	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
40	20240826	100341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11030	-110	5	-0.99	67055400	6077	83.09	11060	11140	11000	14480	7800	11140	11034.29	1.17	0	-1268	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1390	16.41	0.90	12	0.05	672.00	12319.00	14470	20231212	-23.77	9930	20240805	11.08	14420	-23.51	20240611	9930	11.08	20240805	14470	-23.77	20231212	9930	11.08	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
41	20240826	090340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11060	-80	5	-0.72	18260540	1651	22.57	11060	11140	11060	14480	7800	11140	11060.29	1.17	0	44	11306	11222	11126	11042	10946	11265	11085	63	3340	500	8240	10	1	12600000	1394	16.46	0.90	12	0.01	672.00	12319.00	14470	20231212	-23.57	9930	20240805	11.38	14420	-23.30	20240611	9930	11.38	20240805	14470	-23.57	20231212	9930	11.38	20240805	1.60	N	023900	500	63 억		147680	N	N	0	N	00	N
42	20240823	160340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11140	-60	5	-0.54	81023790	7293	36.51	11030	11210	11030	14560	7840	11200	11109.78	1.17	0	-120	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1404	16.58	0.90	12	0.06	672.00	12319.00	14470	20231212	-23.01	9930	20240805	12.19	14420	-22.75	20240611	9930	12.19	20240805	14470	-23.01	20231212	9930	12.19	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
43	20240823	150341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11140	-60	5	-0.54	72118360	6490	32.49	11030	11210	11030	14560	7840	11200	11112.23	1.17	0	-59	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1404	16.58	0.90	12	0.05	672.00	12319.00	14470	20231212	-23.01	9930	20240805	12.19	14420	-22.75	20240611	9930	12.19	20240805	14470	-23.01	20231212	9930	12.19	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
44	20240823	140341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11090	-110	5	-0.98	61335310	5517	27.62	11030	11210	11030	14560	7840	11200	11117.51	1.17	0	-590	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1397	16.50	0.90	12	0.04	672.00	12319.00	14470	20231212	-23.36	9930	20240805	11.68	14420	-23.09	20240611	9930	11.68	20240805	14470	-23.36	20231212	9930	11.68	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
45	20240823	130340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11080	-120	5	-1.07	56189500	5053	25.30	11030	11210	11030	14560	7840	11200	11120.03	1.17	0	-628	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1396	16.49	0.90	12	0.04	672.00	12319.00	14470	20231212	-23.43	9930	20240805	11.58	14420	-23.16	20240611	9930	11.58	20240805	14470	-23.43	20231212	9930	11.58	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
46	20240823	120339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11080	-120	5	-1.07	43274630	3888	19.47	11030	11210	11030	14560	7840	11200	11130.31	1.17	0	-579	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1396	16.49	0.90	12	0.03	672.00	12319.00	14470	20231212	-23.43	9930	20240805	11.58	14420	-23.16	20240611	9930	11.58	20240805	14470	-23.43	20231212	9930	11.58	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
47	20240823	110339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11100	-100	5	-0.89	21614250	1941	9.72	11030	11210	11030	14560	7840	11200	11135.63	1.17	0	-863	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1399	16.52	0.90	12	0.02	672.00	12319.00	14470	20231212	-23.29	9930	20240805	11.78	14420	-23.02	20240611	9930	11.78	20240805	14470	-23.29	20231212	9930	11.78	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
48	20240823	100339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11180	-20	5	-0.18	12283220	1104	5.53	11030	11210	11030	14560	7840	11200	11126.11	1.17	0	-459	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1409	16.64	0.91	12	0.01	672.00	12319.00	14470	20231212	-22.74	9930	20240805	12.59	14420	-22.47	20240611	9930	12.59	20240805	14470	-22.74	20231212	9930	12.59	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
49	20240823	090341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11210	10	2	0.09	3509160	318	1.59	11030	11210	11030	14560	7840	11200	11035.09	1.17	0	76	11660	11430	11270	11040	10880	11350	10960	63	3360	500	8280	10	1	12600000	1412	16.68	0.91	12	0.00	672.00	12319.00	14470	20231212	-22.53	9930	20240805	12.89	14420	-22.26	20240611	9930	12.89	20240805	14470	-22.53	20231212	9930	12.89	20240805	1.59	N	023900	500	63 억		147799	N	N	0	N	00	N
50	20240822	160338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11200	-140	5	-1.23	223222170	19935	266.94	11360	11500	11110	14740	7940	11340	11197.50	1.17	0	-249	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1411	16.67	0.91	12	0.16	672.00	12319.00	14470	20231212	-22.60	9930	20240805	12.79	14420	-22.33	20240611	9930	12.79	20240805	14470	-22.60	20231212	9930	12.79	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
51	20240822	150341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11200	-140	5	-1.23	209369750	18699	250.39	11360	11500	11110	14740	7940	11340	11196.84	1.17	0	-155	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1411	16.67	0.91	12	0.15	672.00	12319.00	14470	20231212	-22.60	9930	20240805	12.79	14420	-22.33	20240611	9930	12.79	20240805	14470	-22.60	20231212	9930	12.79	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
52	20240822	140342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11170	-170	5	-1.50	200945900	17945	240.29	11360	11500	11110	14740	7940	11340	11197.88	1.17	0	-199	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1407	16.62	0.91	12	0.14	672.00	12319.00	14470	20231212	-22.81	9930	20240805	12.49	14420	-22.54	20240611	9930	12.49	20240805	14470	-22.81	20231212	9930	12.49	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
53	20240822	130339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11130	-210	5	-1.85	179253550	16000	214.25	11360	11500	11110	14740	7940	11340	11203.35	1.17	0	-488	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1402	16.56	0.90	12	0.13	672.00	12319.00	14470	20231212	-23.08	9930	20240805	12.08	14420	-22.82	20240611	9930	12.08	20240805	14470	-23.08	20231212	9930	12.08	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
54	20240822	120343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11170	-170	5	-1.50	149938120	13369	179.02	11360	11500	11160	14740	7940	11340	11215.36	1.17	0	1314	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1407	16.62	0.91	12	0.11	672.00	12319.00	14470	20231212	-22.81	9930	20240805	12.49	14420	-22.54	20240611	9930	12.49	20240805	14470	-22.81	20231212	9930	12.49	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
55	20240822	110338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11190	-150	5	-1.32	138459950	12343	165.28	11360	11500	11180	14740	7940	11340	11217.69	1.17	0	2125	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1410	16.65	0.91	12	0.10	672.00	12319.00	14470	20231212	-22.67	9930	20240805	12.69	14420	-22.40	20240611	9930	12.69	20240805	14470	-22.67	20231212	9930	12.69	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
56	20240822	100339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11260	-80	5	-0.71	22903450	2028	27.16	11360	11500	11250	14740	7940	11340	11293.61	1.17	0	-1007	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1419	16.76	0.91	12	0.02	672.00	12319.00	14470	20231212	-22.18	9930	20240805	13.39	14420	-21.91	20240611	9930	13.39	20240805	14470	-22.18	20231212	9930	13.39	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
57	20240822	090339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11440	100	2	0.88	744230	65	0.87	11360	11500	11360	14740	7940	11340	11449.69	1.17	0	-52	11480	11410	11340	11270	11200	11375	11235	63	3400	500	8390	10	1	12600000	1441	17.02	0.93	12	0.00	672.00	12319.00	14470	20231212	-20.94	9930	20240805	15.21	14420	-20.67	20240611	9930	15.21	20240805	14470	-20.94	20231212	9930	15.21	20240805	1.57	N	023900	500	63 억		148048	N	N	0	N	00	N
58	20240821	160338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11340	-10	5	-0.09	84497520	7467	59.10	11390	11410	11270	14750	7950	11350	11316.13	1.19	0	-1464	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1429	16.88	0.92	12	0.06	672.00	12319.00	14470	20231212	-21.63	9930	20240805	14.20	14420	-21.36	20240611	9930	14.20	20240805	14470	-21.63	20231212	9930	14.20	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
59	20240821	150342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11300	-50	5	-0.44	62989210	5573	44.11	11390	11390	11270	14750	7950	11350	11302.57	1.19	0	-1219	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1424	16.82	0.92	12	0.04	672.00	12319.00	14470	20231212	-21.91	9930	20240805	13.80	14420	-21.64	20240611	9930	13.80	20240805	14470	-21.91	20231212	9930	13.80	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
60	20240821	140339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	-60	5	-0.53	53525140	4736	37.49	11390	11390	11270	14750	7950	11350	11301.76	1.19	0	-1300	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1423	16.80	0.92	12	0.04	672.00	12319.00	14470	20231212	-21.98	9930	20240805	13.70	14420	-21.71	20240611	9930	13.70	20240805	14470	-21.98	20231212	9930	13.70	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
61	20240821	130340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11300	-50	5	-0.44	43301600	3831	30.32	11390	11390	11270	14750	7950	11350	11302.95	1.19	0	-743	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1424	16.82	0.92	12	0.03	672.00	12319.00	14470	20231212	-21.91	9930	20240805	13.80	14420	-21.64	20240611	9930	13.80	20240805	14470	-21.91	20231212	9930	13.80	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
62	20240821	120343	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11270	-80	5	-0.70	37108170	3283	25.99	11390	11390	11270	14750	7950	11350	11303.13	1.19	0	-499	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1420	16.77	0.91	12	0.03	672.00	12319.00	14470	20231212	-22.11	9930	20240805	13.49	14420	-21.84	20240611	9930	13.49	20240805	14470	-22.11	20231212	9930	13.49	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
63	20240821	110338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11300	-50	5	-0.44	31623840	2797	22.14	11390	11390	11270	14750	7950	11350	11306.34	1.19	0	-119	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1424	16.82	0.92	12	0.02	672.00	12319.00	14470	20231212	-21.91	9930	20240805	13.80	14420	-21.64	20240611	9930	13.80	20240805	14470	-21.91	20231212	9930	13.80	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
64	20240821	100341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11330	-20	5	-0.18	18119440	1602	12.68	11390	11390	11270	14750	7950	11350	11310.51	1.19	0	487	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1428	16.86	0.92	12	0.01	672.00	12319.00	14470	20231212	-21.70	9930	20240805	14.10	14420	-21.43	20240611	9930	14.10	20240805	14470	-21.70	20231212	9930	14.10	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
65	20240821	090339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11360	10	2	0.09	1771090	156	1.23	11390	11390	11310	14750	7950	11350	11353.14	1.19	0	-107	11436	11392	11346	11302	11256	11415	11325	63	3400	500	8390	10	1	12600000	1431	16.90	0.92	12	0.00	672.00	12319.00	14470	20231212	-21.49	9930	20240805	14.40	14420	-21.22	20240611	9930	14.40	20240805	14470	-21.49	20231212	9930	14.40	20240805	1.57	N	023900	500	63 억		149512	N	N	0	N	00	N
66	20240820	160334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11350	30	2	0.27	143142320	12634	64.86	11320	11390	11300	14710	7930	11320	11329.93	1.17	0	2025	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1430	16.89	0.92	12	0.10	672.00	12319.00	14470	20231212	-21.56	9930	20240805	14.30	14420	-21.29	20240611	9930	14.30	20240805	14470	-21.56	20231212	9930	14.30	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
67	20240820	150338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11340	20	2	0.18	133270820	11764	60.39	11320	11390	11300	14710	7930	11320	11328.70	1.17	0	2025	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1429	16.88	0.92	12	0.09	672.00	12319.00	14470	20231212	-21.63	9930	20240805	14.20	14420	-21.36	20240611	9930	14.20	20240805	14470	-21.63	20231212	9930	14.20	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
68	20240820	140339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11330	10	2	0.09	119377140	10537	54.09	11320	11390	11300	14710	7930	11320	11329.33	1.17	0	2223	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1428	16.86	0.92	12	0.08	672.00	12319.00	14470	20231212	-21.70	9930	20240805	14.10	14420	-21.43	20240611	9930	14.10	20240805	14470	-21.70	20231212	9930	14.10	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
69	20240820	130338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	0	3	0.00	111489780	9840	50.51	11320	11390	11300	14710	7930	11320	11330.26	1.17	0	2319	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1426	16.85	0.92	12	0.08	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
70	20240820	120338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11340	20	2	0.18	110730700	9773	50.17	11320	11390	11300	14710	7930	11320	11330.27	1.17	0	2342	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1429	16.88	0.92	12	0.08	672.00	12319.00	14470	20231212	-21.63	9930	20240805	14.20	14420	-21.36	20240611	9930	14.20	20240805	14470	-21.63	20231212	9930	14.20	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
71	20240820	110338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11330	10	2	0.09	104416300	9216	47.31	11320	11390	11300	14710	7930	11320	11329.89	1.17	0	2081	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1428	16.86	0.92	12	0.07	672.00	12319.00	14470	20231212	-21.70	9930	20240805	14.10	14420	-21.43	20240611	9930	14.10	20240805	14470	-21.70	20231212	9930	14.10	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
72	20240820	100336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11350	30	2	0.27	73255990	6463	33.18	11320	11390	11310	14710	7930	11320	11334.67	1.17	0	1503	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1430	16.89	0.92	12	0.05	672.00	12319.00	14470	20231212	-21.56	9930	20240805	14.30	14420	-21.29	20240611	9930	14.30	20240805	14470	-21.56	20231212	9930	14.30	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
73	20240820	090337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11390	70	2	0.62	1523250	134	0.69	11320	11390	11320	14710	7930	11320	11367.54	1.17	0	-88	11580	11450	11330	11200	11080	11390	11140	63	3390	500	8370	10	1	12600000	1435	16.95	0.92	12	0.00	672.00	12319.00	14470	20231212	-21.29	9930	20240805	14.70	14420	-21.01	20240611	9930	14.70	20240805	14470	-21.29	20231212	9930	14.70	20240805	1.57	N	023900	500	63 억		147487	N	N	0	N	00	N
74	20240819	160333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	-30	5	-0.26	220514210	19480	191.62	11350	11460	11210	14750	7950	11350	11320.03	1.15	0	2981	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1426	16.85	0.92	12	0.15	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
75	20240819	150335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	-30	5	-0.26	213767490	18884	185.76	11350	11460	11210	14750	7950	11350	11320.03	1.15	0	2926	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1426	16.85	0.92	12	0.15	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
76	20240819	140337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11310	-40	5	-0.35	193024650	17055	167.77	11350	11460	11210	14750	7950	11350	11317.77	1.15	0	3165	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1425	16.83	0.92	12	0.14	672.00	12319.00	14470	20231212	-21.84	9930	20240805	13.90	14420	-21.57	20240611	9930	13.90	20240805	14470	-21.84	20231212	9930	13.90	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
77	20240819	130335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	-60	5	-0.53	168732850	14899	146.56	11350	11460	11210	14750	7950	11350	11325.11	1.15	0	1993	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1423	16.80	0.92	12	0.12	672.00	12319.00	14470	20231212	-21.98	9930	20240805	13.70	14420	-21.71	20240611	9930	13.70	20240805	14470	-21.98	20231212	9930	13.70	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
78	20240819	120334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11280	-70	5	-0.62	116599060	10302	101.34	11350	11420	11210	14750	7950	11350	11318.10	1.15	0	1083	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1421	16.79	0.92	12	0.08	672.00	12319.00	14470	20231212	-22.05	9930	20240805	13.60	14420	-21.78	20240611	9930	13.60	20240805	14470	-22.05	20231212	9930	13.60	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
79	20240819	110336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	-30	5	-0.26	77057530	6810	66.99	11350	11400	11210	14750	7950	11350	11315.35	1.15	0	26	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1426	16.85	0.92	12	0.05	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
80	20240819	100335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	-30	5	-0.26	51442460	4550	44.76	11350	11400	11210	14750	7950	11350	11306.04	1.15	0	-843	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1426	16.85	0.92	12	0.04	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
81	20240819	090336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	-60	5	-0.53	14780490	1305	12.84	11350	11350	11290	14750	7950	11350	11326.05	1.15	0	-1099	11483	11416	11333	11266	11183	11375	11225	63	3400	500	8390	10	1	12600000	1423	16.80	0.92	12	0.01	672.00	12319.00	14470	20231212	-21.98	9930	20240805	13.70	14420	-21.71	20240611	9930	13.70	20240805	14470	-21.98	20231212	9930	13.70	20240805	1.56	N	023900	500	63 억		144501	N	N	0	N	00	N
82	20240816	160332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11350	60	2	0.53	114628230	10145	110.21	11400	11400	11250	14670	7910	11290	11298.97	1.15	0	-774	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1430	16.89	0.92	12	0.08	672.00	12319.00	14470	20231212	-21.56	9930	20240805	14.30	14420	-21.29	20240611	9930	14.30	20240805	14470	-21.56	20231212	9930	14.30	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
83	20240816	150335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11310	20	2	0.18	102512370	9077	98.61	11400	11400	11250	14670	7910	11290	11293.64	1.15	0	-461	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1425	16.83	0.92	12	0.07	672.00	12319.00	14470	20231212	-21.84	9930	20240805	13.90	14420	-21.57	20240611	9930	13.90	20240805	14470	-21.84	20231212	9930	13.90	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
84	20240816	140335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11280	-10	5	-0.09	84002610	7441	80.84	11400	11400	11250	14670	7910	11290	11289.16	1.15	0	-483	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1421	16.79	0.92	12	0.06	672.00	12319.00	14470	20231212	-22.05	9930	20240805	13.60	14420	-21.78	20240611	9930	13.60	20240805	14470	-22.05	20231212	9930	13.60	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
85	20240816	130337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	0	3	0.00	65905110	5836	63.40	11400	11400	11250	14670	7910	11290	11292.86	1.15	0	-192	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1423	16.80	0.92	12	0.05	672.00	12319.00	14470	20231212	-21.98	9930	20240805	13.70	14420	-21.71	20240611	9930	13.70	20240805	14470	-21.98	20231212	9930	13.70	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
86	20240816	120336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11250	-40	5	-0.35	59124750	5235	56.87	11400	11400	11250	14670	7910	11290	11294.13	1.15	0	-144	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1418	16.74	0.91	12	0.04	672.00	12319.00	14470	20231212	-22.25	9930	20240805	13.29	14420	-21.98	20240611	9930	13.29	20240805	14470	-22.25	20231212	9930	13.29	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
87	20240816	110336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	0	3	0.00	52340980	4633	50.33	11400	11400	11260	14670	7910	11290	11297.43	1.15	0	231	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1423	16.80	0.92	12	0.04	672.00	12319.00	14470	20231212	-21.98	9930	20240805	13.70	14420	-21.71	20240611	9930	13.70	20240805	14470	-21.98	20231212	9930	13.70	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
88	20240816	100334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11300	10	2	0.09	31916990	2823	30.67	11400	11400	11260	14670	7910	11290	11306.05	1.15	0	106	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1424	16.82	0.92	12	0.02	672.00	12319.00	14470	20231212	-21.91	9930	20240805	13.80	14420	-21.64	20240611	9930	13.80	20240805	14470	-21.91	20231212	9930	13.80	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
89	20240816	090334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11400	110	2	0.97	2241970	197	2.14	11400	11400	11300	14670	7910	11290	11380.56	1.15	0	0	11463	11376	11263	11176	11063	11420	11220	63	3380	500	8350	10	1	12600000	1436	16.96	0.93	12	0.00	672.00	12319.00	14470	20231212	-21.22	9930	20240805	14.80	14420	-20.94	20240611	9930	14.80	20240805	14470	-21.22	20231212	9930	14.80	20240805	1.58	N	023900	500	63 억		145267	N	N	0	N	00	N
90	20240814	160335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11290	140	2	1.26	103878910	9193	59.26	11240	11350	11150	14490	7810	11150	11299.78	1.15	0	398	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1423	16.80	0.92	12	0.07	672.00	12319.00	14470	20231212	-21.98	9930	20240805	13.70	14420	-21.71	20240611	9930	13.70	20240805	14470	-21.98	20231212	9930	13.70	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
91	20240814	150335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11340	190	2	1.70	97089770	8592	55.38	11240	11350	11150	14490	7810	11150	11300.02	1.15	0	277	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1429	16.88	0.92	12	0.07	672.00	12319.00	14470	20231212	-21.63	9930	20240805	14.20	14420	-21.36	20240611	9930	14.20	20240805	14470	-21.63	20231212	9930	14.20	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
92	20240814	140339	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	170	2	1.52	93444220	8270	53.31	11240	11350	11150	14490	7810	11150	11299.18	1.15	0	186	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1426	16.85	0.92	12	0.07	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
93	20240814	130336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11270	120	2	1.08	75288020	6667	42.97	11240	11350	11150	14490	7810	11150	11292.64	1.15	0	-83	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1420	16.77	0.91	12	0.05	672.00	12319.00	14470	20231212	-22.11	9930	20240805	13.49	14420	-21.84	20240611	9930	13.49	20240805	14470	-22.11	20231212	9930	13.49	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
94	20240814	120335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11270	120	2	1.08	58917060	5215	33.61	11240	11350	11150	14490	7810	11150	11297.61	1.15	0	-560	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1420	16.77	0.91	12	0.04	672.00	12319.00	14470	20231212	-22.11	9930	20240805	13.49	14420	-21.84	20240611	9930	13.49	20240805	14470	-22.11	20231212	9930	13.49	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
95	20240814	110332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11310	160	2	1.43	47700460	4222	27.21	11240	11350	11150	14490	7810	11150	11298.07	1.15	0	-830	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1425	16.83	0.92	12	0.03	672.00	12319.00	14470	20231212	-21.84	9930	20240805	13.90	14420	-21.57	20240611	9930	13.90	20240805	14470	-21.84	20231212	9930	13.90	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
96	20240814	100332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11280	130	2	1.17	36567310	3235	20.85	11240	11350	11150	14490	7810	11150	11303.65	1.15	0	-1435	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1421	16.79	0.92	12	0.03	672.00	12319.00	14470	20231212	-22.05	9930	20240805	13.60	14420	-21.78	20240611	9930	13.60	20240805	14470	-22.05	20231212	9930	13.60	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
97	20240814	090403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11320	170	2	1.52	5494190	487	3.14	11240	11320	11150	14490	7810	11150	11281.70	1.15	0	-238	11463	11306	11163	11006	10863	11235	10935	63	3340	500	8250	10	1	12600000	1426	16.85	0.92	12	0.00	672.00	12319.00	14470	20231212	-21.77	9930	20240805	14.00	14420	-21.50	20240611	9930	14.00	20240805	14470	-21.77	20231212	9930	14.00	20240805	1.57	N	023900	500	63 억		144870	N	N	0	N	00	N
98	20240813	160330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11150	-160	5	-1.41	172210990	15513	83.33	11230	11320	11020	14700	7920	11310	11101.04	1.14	0	1288	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1405	16.59	0.91	12	0.12	672.00	12319.00	14470	20231212	-22.94	9930	20240805	12.29	14420	-22.68	20240611	9930	12.29	20240805	14470	-22.94	20231212	9930	12.29	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
99	20240813	150332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11100	-210	5	-1.86	165145360	14878	79.92	11230	11320	11020	14700	7920	11310	11099.97	1.14	0	1012	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1399	16.52	0.90	12	0.12	672.00	12319.00	14470	20231212	-23.29	9930	20240805	11.78	14420	-23.02	20240611	9930	11.78	20240805	14470	-23.29	20231212	9930	11.78	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
100	20240813	140331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11110	-200	5	-1.77	144731390	13040	70.04	11230	11320	11020	14700	7920	11310	11099.03	1.14	0	512	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1400	16.53	0.90	12	0.10	672.00	12319.00	14470	20231212	-23.22	9930	20240805	11.88	14420	-22.95	20240611	9930	11.88	20240805	14470	-23.22	20231212	9930	11.88	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
101	20240813	130333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11150	-160	5	-1.41	133988810	12073	64.85	11230	11320	11020	14700	7920	11310	11098.22	1.14	0	535	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1405	16.59	0.91	12	0.10	672.00	12319.00	14470	20231212	-22.94	9930	20240805	12.29	14420	-22.68	20240611	9930	12.29	20240805	14470	-22.94	20231212	9930	12.29	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
102	20240813	120332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11070	-240	5	-2.12	131268200	11828	63.53	11230	11320	11020	14700	7920	11310	11098.09	1.14	0	310	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1395	16.47	0.90	12	0.09	672.00	12319.00	14470	20231212	-23.50	9930	20240805	11.48	14420	-23.23	20240611	9930	11.48	20240805	14470	-23.50	20231212	9930	11.48	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
103	20240813	110329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11150	-160	5	-1.41	65527630	5880	31.58	11230	11320	11050	14700	7920	11310	11144.15	1.14	0	-170	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1405	16.59	0.91	12	0.05	672.00	12319.00	14470	20231212	-22.94	9930	20240805	12.29	14420	-22.68	20240611	9930	12.29	20240805	14470	-22.94	20231212	9930	12.29	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
104	20240813	100328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11140	-170	5	-1.50	48100480	4307	23.13	11230	11320	11050	14700	7920	11310	11167.98	1.14	0	-536	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1404	16.58	0.90	12	0.03	672.00	12319.00	14470	20231212	-23.01	9930	20240805	12.19	14420	-22.75	20240611	9930	12.19	20240805	14470	-23.01	20231212	9930	12.19	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
105	20240813	090330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11310	0	3	0.00	1891800	168	0.90	11230	11310	11230	14700	7920	11310	11260.71	1.14	0	-1	11650	11480	11200	11030	10750	11565	11115	63	3390	500	8360	10	1	12600000	1425	16.83	0.92	12	0.00	672.00	12319.00	14470	20231212	-21.84	9930	20240805	13.90	14420	-21.57	20240611	9930	13.90	20240805	14470	-21.84	20231212	9930	13.90	20240805	1.55	N	023900	500	63 억		143572	N	N	0	N	00	N
106	20240812	160329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11310	330	2	3.01	206796930	18578	118.60	11000	11370	10920	14270	7690	10980	11131.17	1.13	0	926	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1425	16.83	0.92	12	0.15	672.00	12319.00	14470	20231212	-21.84	9930	20240805	13.90	14420	-21.57	20240611	9930	13.90	20240805	14470	-21.84	20231212	9930	13.90	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
107	20240812	150331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11280	300	2	2.73	190306770	17115	109.26	11000	11370	10920	14270	7690	10980	11119.30	1.13	0	790	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1421	16.79	0.92	12	0.14	672.00	12319.00	14470	20231212	-22.05	9930	20240805	13.60	14420	-21.78	20240611	9930	13.60	20240805	14470	-22.05	20231212	9930	13.60	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
108	20240812	140330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11270	290	2	2.64	184562460	16606	106.01	11000	11370	10920	14270	7690	10980	11114.20	1.13	0	1018	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1420	16.77	0.91	12	0.13	672.00	12319.00	14470	20231212	-22.11	9930	20240805	13.49	14420	-21.84	20240611	9930	13.49	20240805	14470	-22.11	20231212	9930	13.49	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
109	20240812	130327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11190	210	2	1.91	120314360	10888	69.51	11000	11200	10920	14270	7690	10980	11050.18	1.13	0	1617	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1410	16.65	0.91	12	0.09	672.00	12319.00	14470	20231212	-22.67	9930	20240805	12.69	14420	-22.40	20240611	9930	12.69	20240805	14470	-22.67	20231212	9930	12.69	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
110	20240812	120327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11060	80	2	0.73	64381530	5845	37.31	11000	11160	10920	14270	7690	10980	11014.80	1.13	0	946	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1394	16.46	0.90	12	0.05	672.00	12319.00	14470	20231212	-23.57	9930	20240805	11.38	14420	-23.30	20240611	9930	11.38	20240805	14470	-23.57	20231212	9930	11.38	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
111	20240812	110327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11010	30	2	0.27	52124520	4733	30.22	11000	11160	10920	14270	7690	10980	11013.00	1.13	0	933	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1387	16.38	0.89	12	0.04	672.00	12319.00	14470	20231212	-23.91	9930	20240805	10.88	14420	-23.65	20240611	9930	10.88	20240805	14470	-23.91	20231212	9930	10.88	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
112	20240812	100324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11070	90	2	0.82	27724820	2518	16.08	11000	11160	10920	14270	7690	10980	11010.65	1.13	0	660	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1395	16.47	0.90	12	0.02	672.00	12319.00	14470	20231212	-23.50	9930	20240805	11.48	14420	-23.23	20240611	9930	11.48	20240805	14470	-23.50	20231212	9930	11.48	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
113	20240812	090324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11000	20	2	0.18	121000	11	0.07	11000	11000	11000	14270	7690	10980	11000.00	1.13	0	0	11253	11116	11013	10876	10773	11185	10945	63	3290	500	8120	10	1	12600000	1386	16.37	0.89	12	0.00	672.00	12319.00	14470	20231212	-23.98	9930	20240805	10.78	14420	-23.72	20240611	9930	10.78	20240805	14470	-23.98	20231212	9930	10.78	20240805	1.55	N	023900	500	63 억		142649	N	N	0	N	00	N
114	20240809	160324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10980	110	2	1.01	172514670	15646	86.35	10910	11150	10910	14130	7610	10870	11026.17	1.12	0	1426	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1383	16.34	0.89	12	0.12	672.00	12319.00	14470	20231212	-24.12	9930	20240805	10.57	14420	-23.86	20240611	9930	10.57	20240805	14470	-24.12	20231212	9930	10.57	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
115	20240809	150330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10980	110	2	1.01	167283340	15170	83.72	10910	11150	10910	14130	7610	10870	11027.25	1.12	0	1364	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1383	16.34	0.89	12	0.12	672.00	12319.00	14470	20231212	-24.12	9930	20240805	10.57	14420	-23.86	20240611	9930	10.57	20240805	14470	-24.12	20231212	9930	10.57	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
116	20240809	140330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11010	140	2	1.29	155493390	14098	77.80	10910	11150	10910	14130	7610	10870	11029.46	1.12	0	1572	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1387	16.38	0.89	12	0.11	672.00	12319.00	14470	20231212	-23.91	9930	20240805	10.88	14420	-23.65	20240611	9930	10.88	20240805	14470	-23.91	20231212	9930	10.88	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
117	20240809	130329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11000	130	2	1.20	132126260	11977	66.10	10910	11150	10910	14130	7610	10870	11031.67	1.12	0	2481	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1386	16.37	0.89	12	0.10	672.00	12319.00	14470	20231212	-23.98	9930	20240805	10.78	14420	-23.72	20240611	9930	10.78	20240805	14470	-23.98	20231212	9930	10.78	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
118	20240809	120329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11030	160	2	1.47	124873100	11318	62.46	10910	11150	10910	14130	7610	10870	11033.14	1.12	0	2738	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1390	16.41	0.90	12	0.09	672.00	12319.00	14470	20231212	-23.77	9930	20240805	11.08	14420	-23.51	20240611	9930	11.08	20240805	14470	-23.77	20231212	9930	11.08	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
119	20240809	110325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11010	140	2	1.29	106815750	9680	53.42	10910	11150	10910	14130	7610	10870	11034.68	1.12	0	2740	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1387	16.38	0.89	12	0.08	672.00	12319.00	14470	20231212	-23.91	9930	20240805	10.88	14420	-23.65	20240611	9930	10.88	20240805	14470	-23.91	20231212	9930	10.88	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
120	20240809	100331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11010	140	2	1.29	85092230	7718	42.59	10910	11110	10910	14130	7610	10870	11025.17	1.12	0	3245	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1387	16.38	0.89	12	0.06	672.00	12319.00	14470	20231212	-23.91	9930	20240805	10.88	14420	-23.65	20240611	9930	10.88	20240805	14470	-23.91	20231212	9930	10.88	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
121	20240809	090326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11080	210	2	1.93	14887770	1362	7.52	10910	11080	10910	14130	7610	10870	10930.81	1.12	0	399	11183	11026	10853	10696	10523	11105	10775	63	3260	500	8040	10	1	12600000	1396	16.49	0.90	12	0.01	672.00	12319.00	14470	20231212	-23.43	9930	20240805	11.58	14420	-23.16	20240611	9930	11.58	20240805	14470	-23.43	20231212	9930	11.58	20240805	1.56	N	023900	500	63 억		141223	N	N	0	N	00	N
122	20240808	160322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10870	-30	5	-0.28	196840470	18110	101.98	10740	11010	10680	14170	7630	10900	10869.15	1.12	0	476	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1370	16.18	0.88	12	0.14	672.00	12319.00	14470	20231212	-24.88	9930	20240805	9.47	14420	-24.62	20240611	9930	9.47	20240805	14470	-24.88	20231212	9930	9.47	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
123	20240808	150326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10910	10	2	0.09	187017830	17208	96.90	10740	11010	10680	14170	7630	10900	10868.07	1.12	0	802	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1375	16.24	0.89	12	0.14	672.00	12319.00	14470	20231212	-24.60	9930	20240805	9.87	14420	-24.34	20240611	9930	9.87	20240805	14470	-24.60	20231212	9930	9.87	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
124	20240808	140325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10960	60	2	0.55	152079610	14008	78.88	10740	11010	10680	14170	7630	10900	10856.63	1.12	0	532	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1381	16.31	0.89	12	0.11	672.00	12319.00	14470	20231212	-24.26	9930	20240805	10.37	14420	-23.99	20240611	9930	10.37	20240805	14470	-24.26	20231212	9930	10.37	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
125	20240808	130327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10970	70	2	0.64	134407880	12393	69.79	10740	11010	10680	14170	7630	10900	10845.47	1.12	0	692	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1382	16.32	0.89	12	0.10	672.00	12319.00	14470	20231212	-24.19	9930	20240805	10.47	14420	-23.93	20240611	9930	10.47	20240805	14470	-24.19	20231212	9930	10.47	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
126	20240808	120330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10940	40	2	0.37	118705420	10961	61.72	10740	10980	10680	14170	7630	10900	10829.80	1.12	0	198	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1378	16.28	0.89	12	0.09	672.00	12319.00	14470	20231212	-24.40	9930	20240805	10.17	14420	-24.13	20240611	9930	10.17	20240805	14470	-24.40	20231212	9930	10.17	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
127	20240808	110327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	50	2	0.46	104231130	9637	54.27	10740	10980	10680	14170	7630	10900	10815.72	1.12	0	-781	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1380	16.29	0.89	12	0.08	672.00	12319.00	14470	20231212	-24.33	9930	20240805	10.27	14420	-24.06	20240611	9930	10.27	20240805	14470	-24.33	20231212	9930	10.27	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
128	20240808	100325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10880	-20	5	-0.18	77146280	7155	40.29	10740	10890	10680	14170	7630	10900	10782.15	1.12	0	-967	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1371	16.19	0.88	12	0.06	672.00	12319.00	14470	20231212	-24.81	9930	20240805	9.57	14420	-24.55	20240611	9930	9.57	20240805	14470	-24.81	20231212	9930	9.57	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
129	20240808	090323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10740	-160	5	-1.47	16133240	1503	8.46	10740	10740	10680	14170	7630	10900	10734.03	1.12	0	502	11333	11116	10883	10666	10433	11225	10775	63	3270	500	8060	10	1	12600000	1353	15.98	0.87	12	0.01	672.00	12319.00	14470	20231212	-25.78	9930	20240805	8.16	14420	-25.52	20240611	9930	8.16	20240805	14470	-25.78	20231212	9930	8.16	20240805	1.60	N	023900	500	63 억		140796	N	N	0	N	00	N
130	20240807	160318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10900	130	2	1.21	193726620	17758	42.28	10650	11100	10650	14000	7540	10770	10909.26	1.08	0	4219	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1373	16.22	0.88	12	0.14	672.00	12319.00	14470	20231212	-24.67	9930	20240805	9.77	14420	-24.41	20240611	9930	9.77	20240805	14470	-24.67	20231212	9930	9.77	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
131	20240807	150322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	160	2	1.49	189285090	17351	41.31	10650	11100	10650	14000	7540	10770	10909.17	1.08	0	4343	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1377	16.26	0.89	12	0.14	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
132	20240807	140326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10910	140	2	1.30	168110500	15411	36.69	10650	11100	10650	14000	7540	10770	10908.47	1.08	0	4256	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1375	16.24	0.89	12	0.12	672.00	12319.00	14470	20231212	-24.60	9930	20240805	9.87	14420	-24.34	20240611	9930	9.87	20240805	14470	-24.60	20231212	9930	9.87	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
133	20240807	130325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10920	150	2	1.39	164743840	15103	35.96	10650	11100	10650	14000	7540	10770	10908.02	1.08	0	4250	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1376	16.25	0.89	12	0.12	672.00	12319.00	14470	20231212	-24.53	9930	20240805	9.97	14420	-24.27	20240611	9930	9.97	20240805	14470	-24.53	20231212	9930	9.97	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
134	20240807	120326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	160	2	1.49	150438280	13797	32.85	10650	11100	10650	14000	7540	10770	10903.70	1.08	0	4130	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1377	16.26	0.89	12	0.11	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
135	20240807	110325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10970	200	2	1.86	108088460	9917	23.61	10650	11100	10650	14000	7540	10770	10899.31	1.08	0	3272	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1382	16.32	0.89	12	0.08	672.00	12319.00	14470	20231212	-24.19	9930	20240805	10.47	14420	-23.93	20240611	9930	10.47	20240805	14470	-24.19	20231212	9930	10.47	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
136	20240807	100321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10970	200	2	1.86	94898640	8710	20.74	10650	11100	10650	14000	7540	10770	10895.37	1.08	0	2666	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1382	16.32	0.89	12	0.07	672.00	12319.00	14470	20231212	-24.19	9930	20240805	10.47	14420	-23.93	20240611	9930	10.47	20240805	14470	-24.19	20231212	9930	10.47	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
137	20240807	090321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10770	0	3	0.00	3931410	369	0.88	10650	10770	10650	14000	7540	10770	10654.23	1.08	0	0	11530	11150	10650	10270	9770	11340	10460	63	3230	500	7960	10	1	12600000	1357	16.03	0.87	12	0.00	672.00	12319.00	14470	20231212	-25.57	9930	20240805	8.46	14420	-25.31	20240611	9930	8.46	20240805	14470	-25.57	20231212	9930	8.46	20240805	1.80	N	023900	500	63 억		136574	N	N	0	N	00	N
138	20240806	160320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10770	330	2	3.16	449340430	42001	41.54	10150	11030	10150	13570	7310	10440	10698.36	1.07	0	2208	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1357	16.03	0.87	12	0.33	672.00	12319.00	14470	20231212	-25.57	9930	20240805	8.46	14420	-25.31	20240611	9930	8.46	20240805	14470	-25.57	20231212	9930	8.46	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
139	20240806	150323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	350	2	3.35	418094390	39105	38.67	10150	11030	10150	13570	7310	10440	10691.62	1.07	0	1847	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1360	16.06	0.88	12	0.31	672.00	12319.00	14470	20231212	-25.43	9930	20240805	8.66	14420	-25.17	20240611	9930	8.66	20240805	14470	-25.43	20231212	9930	8.66	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
140	20240806	140320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10810	370	2	3.54	374120750	35024	34.64	10150	11030	10150	13570	7310	10440	10681.88	1.07	0	1869	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1362	16.09	0.88	12	0.28	672.00	12319.00	14470	20231212	-25.29	9930	20240805	8.86	14420	-25.03	20240611	9930	8.86	20240805	14470	-25.29	20231212	9930	8.86	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
141	20240806	130321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	360	2	3.45	357497020	33486	33.12	10150	11030	10150	13570	7310	10440	10676.06	1.07	0	1407	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1361	16.07	0.88	12	0.27	672.00	12319.00	14470	20231212	-25.36	9930	20240805	8.76	14420	-25.10	20240611	9930	8.76	20240805	14470	-25.36	20231212	9930	8.76	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
142	20240806	120322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10660	220	2	2.11	296307230	27793	27.49	10150	11030	10150	13570	7310	10440	10661.27	1.07	0	806	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1343	15.86	0.87	12	0.22	672.00	12319.00	14470	20231212	-26.33	9930	20240805	7.35	14420	-26.07	20240611	9930	7.35	20240805	14470	-26.33	20231212	9930	7.35	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
143	20240806	110321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10750	310	2	2.97	289793940	27183	26.88	10150	11030	10150	13570	7310	10440	10660.90	1.07	0	1072	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1355	16.00	0.87	12	0.22	672.00	12319.00	14470	20231212	-25.71	9930	20240805	8.26	14420	-25.45	20240611	9930	8.26	20240805	14470	-25.71	20231212	9930	8.26	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
144	20240806	100318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	490	2	4.69	202565520	19121	18.91	10150	10930	10150	13570	7310	10440	10593.93	1.07	0	6219	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1377	16.26	0.89	12	0.15	672.00	12319.00	14470	20231212	-24.46	9930	20240805	10.07	14420	-24.20	20240611	9930	10.07	20240805	14470	-24.46	20231212	9930	10.07	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
145	20240806	090319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10480	40	2	0.38	52104480	5084	5.03	10150	10490	10150	13570	7310	10440	10248.49	1.07	0	-1006	12340	11390	10660	9710	8980	11025	9345	63	3130	500	7720	10	1	12600000	1320	15.60	0.85	12	0.04	672.00	12319.00	14470	20231212	-27.57	9930	20240805	5.54	14420	-27.32	20240611	9930	5.54	20240805	14470	-27.57	20231212	9930	5.54	20240805	1.86	N	023900	500	63 억		134258	N	N	0	N	00	N
146	20240805	160316	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	10440	-1230	5	-10.54	1078238830	100845	395.35	11610	11610	9930	15170	8170	11670	10692.05	1.09	0	-3096	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1315	15.54	0.85	12	0.80	672.00	12319.00	14470	20231212	-27.85	9930	20240805	5.14	14420	-27.60	20240611	9930	5.14	20240805	14470	-27.85	20231212	9930	5.14	20240805	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
147	20240805	150319	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	10390	-1280	5	-10.97	927873360	86094	337.52	11610	11610	9930	15170	8170	11670	10777.45	1.09	0	-4662	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1309	15.46	0.84	12	0.68	672.00	12319.00	14470	20231212	-28.20	9930	20240805	4.63	14420	-27.95	20240611	9930	4.63	20240805	14470	-28.20	20231212	9930	4.63	20240805	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
148	20240805	140320	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10590	-1080	5	-9.25	711324090	65048	255.01	11610	11610	10510	15170	8170	11670	10935.37	1.09	0	-11371	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1334	15.76	0.86	12	0.52	672.00	12319.00	14470	20231212	-26.81	10330	20231020	2.52	14420	-26.56	20240611	10510	0.76	20240805	14470	-26.81	20231212	10330	2.52	20231020	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
149	20240805	130318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	-870	5	-7.46	595680070	54236	212.62	11610	11610	10730	15170	8170	11670	10983.11	1.09	0	-9364	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1361	16.07	0.88	12	0.43	672.00	12319.00	14470	20231212	-25.36	10330	20231020	4.55	14420	-25.10	20240611	10730	0.65	20240805	14470	-25.36	20231212	10330	4.55	20231020	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
150	20240805	120318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	-880	5	-7.54	550777100	50078	196.32	11610	11610	10730	15170	8170	11670	10998.38	1.09	0	-8283	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1360	16.06	0.88	12	0.40	672.00	12319.00	14470	20231212	-25.43	10330	20231020	4.45	14420	-25.17	20240611	10730	0.56	20240805	14470	-25.43	20231212	10330	4.45	20231020	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
151	20240805	110322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10870	-800	5	-6.86	482216310	43738	171.47	11610	11610	10850	15170	8170	11670	11025.11	1.09	0	-6106	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1370	16.18	0.88	12	0.35	672.00	12319.00	14470	20231212	-24.88	10330	20231020	5.23	14420	-24.62	20240611	10850	0.18	20240805	14470	-24.88	20231212	10330	5.23	20231020	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
152	20240805	100317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10950	-720	5	-6.17	371743960	33603	131.74	11610	11610	10850	15170	8170	11670	11062.82	1.09	0	-1753	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1380	16.29	0.89	12	0.27	672.00	12319.00	14470	20231212	-24.33	10330	20231020	6.00	14420	-24.06	20240611	10850	0.92	20240805	14470	-24.33	20231212	10330	6.00	20231020	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
153	20240805	090316	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11450	-220	5	-1.89	14580780	1265	4.96	11610	11610	11450	15170	8170	11670	11526.31	1.09	0	-155	12156	11912	11766	11522	11376	11840	11450	63	3500	500	8630	10	1	12600000	1443	17.04	0.93	12	0.01	672.00	12319.00	14470	20231212	-20.87	10330	20231020	10.84	14420	-20.60	20240611	10960	4.47	20240419	14470	-20.87	20231212	10330	10.84	20231020	1.86	N	023900	500	63 억		137148	N	N	0	N	00	N
154	20240802	160312	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11670	-350	5	-2.91	298695520	25499	366.42	11810	12010	11620	15620	8420	12020	11714.01	1.12	0	-4126	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1470	17.37	0.95	12	0.20	672.00	12319.00	14470	20231212	-19.35	10330	20231020	12.97	14420	-19.07	20240611	10960	6.48	20240419	14470	-19.35	20231212	10330	12.97	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
155	20240802	150311	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11660	-360	5	-3.00	263392900	22469	322.88	11810	12010	11620	15620	8420	12020	11722.50	1.12	0	-4445	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1469	17.35	0.95	12	0.18	672.00	12319.00	14470	20231212	-19.42	10330	20231020	12.88	14420	-19.14	20240611	10960	6.39	20240419	14470	-19.42	20231212	10330	12.88	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
156	20240802	140315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11740	-280	5	-2.33	176933210	15058	216.38	11810	12010	11670	15620	8420	12020	11750.11	1.12	0	-3267	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1479	17.47	0.95	12	0.12	672.00	12319.00	14470	20231212	-18.87	10330	20231020	13.65	14420	-18.59	20240611	10960	7.12	20240419	14470	-18.87	20231212	10330	13.65	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
157	20240802	130315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11790	-230	5	-1.91	91420320	7756	111.45	11810	12010	11730	15620	8420	12020	11787.04	1.12	0	-3273	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1486	17.54	0.96	12	0.06	672.00	12319.00	14470	20231212	-18.52	10330	20231020	14.13	14420	-18.24	20240611	10960	7.57	20240419	14470	-18.52	20231212	10330	14.13	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
158	20240802	120315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11770	-250	5	-2.08	83077700	7046	101.25	11810	12010	11750	15620	8420	12020	11790.76	1.12	0	-3215	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1483	17.51	0.96	12	0.06	672.00	12319.00	14470	20231212	-18.66	10330	20231020	13.94	14420	-18.38	20240611	10960	7.39	20240419	14470	-18.66	20231212	10330	13.94	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
159	20240802	110315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11780	-240	5	-2.00	60593640	5135	73.79	11810	12010	11760	15620	8420	12020	11800.12	1.12	0	-1927	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1484	17.53	0.96	12	0.04	672.00	12319.00	14470	20231212	-18.59	10330	20231020	14.04	14420	-18.31	20240611	10960	7.48	20240419	14470	-18.59	20231212	10330	14.04	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
160	20240802	100312	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11800	-220	5	-1.83	38338720	3250	46.70	11810	12010	11760	15620	8420	12020	11796.53	1.12	0	-1482	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1487	17.56	0.96	12	0.03	672.00	12319.00	14470	20231212	-18.45	10330	20231020	14.23	14420	-18.17	20240611	10960	7.66	20240419	14470	-18.45	20231212	10330	14.23	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
161	20240802	090316	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11930	-90	5	-0.75	2609330	221	3.18	11810	12010	11780	15620	8420	12020	11806.92	1.12	0	-26	12113	12066	12003	11956	11893	12090	11980	63	3600	500	8890	10	1	12600000	1503	17.75	0.97	12	0.00	672.00	12319.00	14470	20231212	-17.55	10330	20231020	15.49	14420	-17.27	20240611	10960	8.85	20240419	14470	-17.55	20231212	10330	15.49	20231020	1.86	N	023900	500	63 억		141275	N	N	0	N	00	N
162	20240801	160312	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12020	80	2	0.67	83120010	6924	59.65	12000	12050	11940	15520	8360	11940	12004.40	1.11	0	1237	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1515	17.89	0.98	12	0.05	672.00	12319.00	14470	20231212	-16.93	10330	20231020	16.36	14420	-16.64	20240611	10960	9.67	20240419	14470	-16.93	20231212	10330	16.36	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
163	20240801	150318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12010	70	2	0.59	65556050	5457	47.01	12000	12050	11960	15520	8360	11940	12013.20	1.11	0	1320	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1513	17.87	0.97	12	0.04	672.00	12319.00	14470	20231212	-17.00	10330	20231020	16.26	14420	-16.71	20240611	10960	9.58	20240419	14470	-17.00	20231212	10330	16.26	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
164	20240801	140317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12010	70	2	0.59	61426510	5113	44.05	12000	12050	11960	15520	8360	11940	12013.79	1.11	0	1362	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1513	17.87	0.97	12	0.04	672.00	12319.00	14470	20231212	-17.00	10330	20231020	16.26	14420	-16.71	20240611	10960	9.58	20240419	14470	-17.00	20231212	10330	16.26	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
165	20240801	130313	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12010	70	2	0.59	58090730	4835	41.66	12000	12050	11960	15520	8360	11940	12014.63	1.11	0	1337	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1513	17.87	0.97	12	0.04	672.00	12319.00	14470	20231212	-17.00	10330	20231020	16.26	14420	-16.71	20240611	10960	9.58	20240419	14470	-17.00	20231212	10330	16.26	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
166	20240801	120314	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12000	60	2	0.50	49705440	4136	35.63	12000	12050	11960	15520	8360	11940	12017.76	1.11	0	972	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1512	17.86	0.97	12	0.03	672.00	12319.00	14470	20231212	-17.07	10330	20231020	16.17	14420	-16.78	20240611	10960	9.49	20240419	14470	-17.07	20231212	10330	16.17	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
167	20240801	110315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12020	80	2	0.67	48277160	4017	34.61	12000	12050	11960	15520	8360	11940	12018.21	1.11	0	986	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1515	17.89	0.98	12	0.03	672.00	12319.00	14470	20231212	-16.93	10330	20231020	16.36	14420	-16.64	20240611	10960	9.67	20240419	14470	-16.93	20231212	10330	16.36	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
168	20240801	100314	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12030	90	2	0.75	37053970	3083	26.56	12000	12050	11960	15520	8360	11940	12018.80	1.11	0	1631	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1516	17.90	0.98	12	0.02	672.00	12319.00	14470	20231212	-16.86	10330	20231020	16.46	14420	-16.57	20240611	10960	9.76	20240419	14470	-16.86	20231212	10330	16.46	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N
169	20240801	090309	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11960	20	2	0.17	131990	11	0.09	12000	12030	11960	15520	8360	11940	11999.09	1.11	0	-1	12133	12036	11943	11846	11753	12085	11895	63	3580	500	8830	10	1	12600000	1507	17.80	0.97	12	0.00	672.00	12319.00	14470	20231212	-17.35	10330	20231020	15.78	14420	-17.06	20240611	10960	9.12	20240419	14470	-17.35	20231212	10330	15.78	20231020	1.86	N	023900	500	63 억		140038	N	N	0	N	00	N