KissMeData/194700/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	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10760	420	2	4.06	1238927920	116942	98.55	10450	10770	10340	13440	7240	10340	10593.97	2.06	0	22576	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	2018	9.16	1.01	12	0.62	1175.00	10676.00	13880	20231031	-22.48	8840	20240527	21.72	13230	-18.67	20240110	8840	21.72	20240527	13880	-22.48	20231031	8840	21.72	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
3	20240830	150927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10760	420	2	4.06	1157928790	109413	92.21	10450	10770	10340	13440	7240	10340	10583.10	2.06	0	22541	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	2018	9.16	1.01	12	0.58	1175.00	10676.00	13880	20231031	-22.48	8840	20240527	21.72	13230	-18.67	20240110	8840	21.72	20240527	13880	-22.48	20231031	8840	21.72	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
4	20240830	140926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10620	280	2	2.71	855966170	81204	68.43	10450	10730	10340	13440	7240	10340	10540.94	2.06	0	16497	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	1992	9.04	0.99	12	0.43	1175.00	10676.00	13880	20231031	-23.49	8840	20240527	20.14	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	8840	20.14	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
5	20240830	130921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10560	220	2	2.13	488305010	46553	39.23	10450	10600	10340	13440	7240	10340	10489.23	2.06	0	1851	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	1981	8.99	0.99	12	0.25	1175.00	10676.00	13880	20231031	-23.92	8840	20240527	19.46	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	8840	19.46	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
6	20240830	120924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10560	220	2	2.13	415661040	39648	33.41	10450	10600	10340	13440	7240	10340	10483.78	2.06	0	2586	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	1981	8.99	0.99	12	0.21	1175.00	10676.00	13880	20231031	-23.92	8840	20240527	19.46	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	8840	19.46	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
7	20240830	110934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10540	200	2	1.93	279253120	26714	22.51	10450	10550	10340	13440	7240	10340	10453.44	2.06	0	1634	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	1977	8.97	0.99	12	0.14	1175.00	10676.00	13880	20231031	-24.06	8840	20240527	19.23	13230	-20.33	20240110	8840	19.23	20240527	13880	-24.06	20231031	8840	19.23	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
8	20240830	100929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10440	100	2	0.97	176764450	16924	14.26	10450	10510	10340	13440	7240	10340	10444.60	2.06	0	757	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	1958	8.89	0.98	12	0.09	1175.00	10676.00	13880	20231031	-24.78	8840	20240527	18.10	13230	-21.09	20240110	8840	18.10	20240527	13880	-24.78	20231031	8840	18.10	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
9	20240830	090932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10340	0	3	0.00	19386620	1868	1.57	10450	10450	10340	13440	7240	10340	10378.28	2.06	0	-134	11033	10686	10513	10166	9993	10600	10080	94	3100	500	7650	10	1	18754848	1939	8.80	0.97	12	0.01	1175.00	10676.00	13880	20231031	-25.50	8840	20240527	16.97	13230	-21.84	20240110	8840	16.97	20240527	13880	-25.50	20231031	8840	16.97	20240527	2.45	N	194700	500	93 억		386816	N	N	0	N	00	N
10	20240829	160932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10340	-410	5	-3.81	1237598580	117548	80.81	10670	10860	10340	13970	7530	10750	10529.59	2.08	0	-23594	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1939	8.80	0.97	12	0.63	1175.00	10676.00	13880	20231031	-25.50	8840	20240527	16.97	13230	-21.84	20240110	8840	16.97	20240527	13880	-25.50	20231031	8840	16.97	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
11	20240829	150941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10370	-380	5	-3.53	1105232920	104762	72.02	10670	10860	10360	13970	7530	10750	10549.90	2.08	0	-22872	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1945	8.83	0.97	12	0.56	1175.00	10676.00	13880	20231031	-25.29	8840	20240527	17.31	13230	-21.62	20240110	8840	17.31	20240527	13880	-25.29	20231031	8840	17.31	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
12	20240829	140940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10360	-390	5	-3.63	990206660	93680	64.40	10670	10860	10360	13970	7530	10750	10570.05	2.08	0	-17118	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1943	8.82	0.97	12	0.50	1175.00	10676.00	13880	20231031	-25.36	8840	20240527	17.19	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	8840	17.19	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
13	20240829	130943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10370	-380	5	-3.53	867661830	81883	56.29	10670	10860	10360	13970	7530	10750	10596.32	2.08	0	-12878	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1945	8.83	0.97	12	0.44	1175.00	10676.00	13880	20231031	-25.29	8840	20240527	17.31	13230	-21.62	20240110	8840	17.31	20240527	13880	-25.29	20231031	8840	17.31	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
14	20240829	120942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10470	-280	5	-2.60	685652710	64398	44.27	10670	10860	10440	13970	7530	10750	10647.08	2.08	0	-7680	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1964	8.91	0.98	12	0.34	1175.00	10676.00	13880	20231031	-24.57	8840	20240527	18.44	13230	-20.86	20240110	8840	18.44	20240527	13880	-24.57	20231031	8840	18.44	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
15	20240829	110940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10560	-190	5	-1.77	504922230	47178	32.43	10670	10860	10540	13970	7530	10750	10702.47	2.08	0	-4264	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1981	8.99	0.99	12	0.25	1175.00	10676.00	13880	20231031	-23.92	8840	20240527	19.46	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	8840	19.46	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
16	20240829	100935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10720	-30	5	-0.28	358812690	33406	22.97	10670	10860	10620	13970	7530	10750	10740.96	2.08	0	-827	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	2011	9.12	1.00	12	0.18	1175.00	10676.00	13880	20231031	-22.77	8840	20240527	21.27	13230	-18.97	20240110	8840	21.27	20240527	13880	-22.77	20231031	8840	21.27	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
17	20240829	090939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10650	-100	5	-0.93	80505250	7535	5.18	10670	10750	10650	13970	7530	10750	10683.98	2.08	0	317	11083	10916	10783	10616	10483	10850	10550	94	3220	500	7950	10	1	18754848	1997	9.06	1.00	12	0.04	1175.00	10676.00	13880	20231031	-23.27	8840	20240527	20.48	13230	-19.50	20240110	8840	20.48	20240527	13880	-23.27	20231031	8840	20.48	20240527	2.35	N	194700	500	93 억		390781	N	N	0	N	00	N
18	20240828	160909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10750	-50	5	-0.46	1564439780	144747	50.67	10810	10950	10650	14040	7560	10800	10808.35	2.12	0	-2085	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2016	9.15	1.01	12	0.77	1175.00	10676.00	13880	20231031	-22.55	8840	20240527	21.61	13230	-18.75	20240110	8840	21.61	20240527	13880	-22.55	20231031	8840	21.61	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
19	20240828	150916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	0	3	0.00	1493029340	138113	48.35	10810	10950	10650	14040	7560	10800	10810.20	2.12	0	-1661	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2026	9.19	1.01	12	0.74	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
20	20240828	140918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	-10	5	-0.09	1377068090	127376	44.59	10810	10950	10650	14040	7560	10800	10811.05	2.12	0	177	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2024	9.18	1.01	12	0.68	1175.00	10676.00	13880	20231031	-22.26	8840	20240527	22.06	13230	-18.44	20240110	8840	22.06	20240527	13880	-22.26	20231031	8840	22.06	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
21	20240828	130914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10730	-70	5	-0.65	881469160	81387	28.49	10810	10950	10700	14040	7560	10800	10830.59	2.12	0	3339	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2012	9.13	1.01	12	0.43	1175.00	10676.00	13880	20231031	-22.69	8840	20240527	21.38	13230	-18.90	20240110	8840	21.38	20240527	13880	-22.69	20231031	8840	21.38	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
22	20240828	120912	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10810	10	2	0.09	755390610	69657	24.38	10810	10950	10750	14040	7560	10800	10844.43	2.12	0	3831	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2027	9.20	1.01	12	0.37	1175.00	10676.00	13880	20231031	-22.12	8840	20240527	22.29	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	8840	22.29	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
23	20240828	110913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10770	-30	5	-0.28	628478740	57895	20.27	10810	10950	10750	14040	7560	10800	10855.49	2.12	0	5539	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2020	9.17	1.01	12	0.31	1175.00	10676.00	13880	20231031	-22.41	8840	20240527	21.83	13230	-18.59	20240110	8840	21.83	20240527	13880	-22.41	20231031	8840	21.83	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
24	20240828	100941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10850	50	2	0.46	516789480	47529	16.64	10810	10950	10750	14040	7560	10800	10873.14	2.12	0	5881	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2035	9.23	1.02	12	0.25	1175.00	10676.00	13880	20231031	-21.83	8840	20240527	22.74	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
25	20240828	090928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10860	60	2	0.56	90638610	8333	2.92	10810	10940	10800	14040	7560	10800	10877.07	2.12	0	1339	11393	11096	10903	10606	10413	11000	10510	94	3240	500	7990	10	1	18754848	2037	9.24	1.02	12	0.04	1175.00	10676.00	13880	20231031	-21.76	8840	20240527	22.85	13230	-17.91	20240110	8840	22.85	20240527	13880	-21.76	20231031	8840	22.85	20240527	2.43	N	194700	500	93 억		398465	N	N	0	N	00	N
26	20240827	160909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	-50	5	-0.46	3103603140	283709	141.38	11160	11200	10710	14100	7600	10850	10939.47	2.44	0	-53988	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2026	9.19	1.01	12	1.51	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
27	20240827	150914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10850	0	3	0.00	3014999130	275511	137.30	11160	11200	10710	14100	7600	10850	10943.30	2.44	0	-55368	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2035	9.23	1.02	12	1.47	1175.00	10676.00	13880	20231031	-21.83	8840	20240527	22.74	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
28	20240827	140917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10880	30	2	0.28	2861819090	261379	130.26	11160	11200	10710	14100	7600	10850	10948.93	2.44	0	-55061	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2041	9.26	1.02	12	1.39	1175.00	10676.00	13880	20231031	-21.61	8840	20240527	23.08	13230	-17.76	20240110	8840	23.08	20240527	13880	-21.61	20231031	8840	23.08	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
29	20240827	130919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10860	10	2	0.09	2778257980	253697	126.43	11160	11200	10710	14100	7600	10850	10951.09	2.44	0	-55087	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2037	9.24	1.02	12	1.35	1175.00	10676.00	13880	20231031	-21.76	8840	20240527	22.85	13230	-17.91	20240110	8840	22.85	20240527	13880	-21.76	20231031	8840	22.85	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
30	20240827	120921	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10890	40	2	0.37	2705634750	247015	123.10	11160	11200	10710	14100	7600	10850	10953.32	2.44	0	-53982	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2042	9.27	1.02	12	1.32	1175.00	10676.00	13880	20231031	-21.54	8840	20240527	23.19	13230	-17.69	20240110	8840	23.19	20240527	13880	-21.54	20231031	8840	23.19	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
31	20240827	110917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10900	50	2	0.46	2538945570	231708	115.47	11160	11200	10710	14100	7600	10850	10957.52	2.44	0	-49880	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2044	9.28	1.02	12	1.24	1175.00	10676.00	13880	20231031	-21.47	8840	20240527	23.30	13230	-17.61	20240110	8840	23.30	20240527	13880	-21.47	20231031	8840	23.30	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
32	20240827	100916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10850	0	3	0.00	2187725020	199459	99.40	11160	11200	10710	14100	7600	10850	10968.29	2.44	0	-44206	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2035	9.23	1.02	12	1.06	1175.00	10676.00	13880	20231031	-21.83	8840	20240527	22.74	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
33	20240827	090915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	80	2	0.74	1173433830	105832	52.74	11160	11200	10920	14100	7600	10850	11087.70	2.44	0	-26617	11210	11030	10720	10540	10230	11120	10630	94	3250	500	8020	10	1	18754848	2050	9.30	1.02	12	0.56	1175.00	10676.00	13880	20231031	-21.25	8840	20240527	23.64	13230	-17.38	20240110	8840	23.64	20240527	13880	-21.25	20231031	8840	23.64	20240527	2.51	N	194700	500	93 억		456944	N	N	0	N	00	N
34	20240826	160902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10850	290	2	2.75	2143586560	199375	182.16	10590	10900	10410	13720	7400	10560	10751.26	2.47	0	-7599	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2035	9.23	1.02	12	1.06	1175.00	10676.00	13880	20231031	-21.83	8840	20240527	22.74	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
35	20240826	150910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10830	270	2	2.56	2006090800	186685	170.57	10590	10900	10410	13720	7400	10560	10745.86	2.47	0	-4218	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2031	9.22	1.01	12	1.00	1175.00	10676.00	13880	20231031	-21.97	8840	20240527	22.51	13230	-18.14	20240110	8840	22.51	20240527	13880	-21.97	20231031	8840	22.51	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
36	20240826	140912	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10770	210	2	1.99	1618384680	150840	137.82	10590	10900	10410	13720	7400	10560	10729.15	2.47	0	4517	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2020	9.17	1.01	12	0.80	1175.00	10676.00	13880	20231031	-22.41	8840	20240527	21.83	13230	-18.59	20240110	8840	21.83	20240527	13880	-22.41	20231031	8840	21.83	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
37	20240826	130913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10780	220	2	2.08	1409284520	131471	120.12	10590	10900	10410	13720	7400	10560	10719.36	2.47	0	8813	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2022	9.17	1.01	12	0.70	1175.00	10676.00	13880	20231031	-22.33	8840	20240527	21.95	13230	-18.52	20240110	8840	21.95	20240527	13880	-22.33	20231031	8840	21.95	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
38	20240826	120907	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	240	2	2.27	1116346390	104250	95.25	10590	10900	10410	13720	7400	10560	10708.36	2.47	0	11580	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2026	9.19	1.01	12	0.56	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
39	20240826	110911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10800	240	2	2.27	996520990	93129	85.09	10590	10900	10410	13720	7400	10560	10700.44	2.47	0	13270	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2026	9.19	1.01	12	0.50	1175.00	10676.00	13880	20231031	-22.19	8840	20240527	22.17	13230	-18.37	20240110	8840	22.17	20240527	13880	-22.19	20231031	8840	22.17	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
40	20240826	100913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10810	250	2	2.37	633829900	59625	54.48	10590	10860	10410	13720	7400	10560	10630.27	2.47	0	11462	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	2027	9.20	1.01	12	0.32	1175.00	10676.00	13880	20231031	-22.12	8840	20240527	22.29	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	8840	22.29	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
41	20240826	090908	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10530	-30	5	-0.28	57676870	5466	4.99	10590	10650	10500	13720	7400	10560	10551.93	2.47	0	-2299	10886	10722	10416	10252	9946	10805	10335	94	3160	500	7810	10	1	18754848	1975	8.96	0.99	12	0.03	1175.00	10676.00	13880	20231031	-24.14	8840	20240527	19.12	13230	-20.41	20240110	8840	19.12	20240527	13880	-24.14	20231031	8840	19.12	20240527	2.58	N	194700	500	93 억		464033	N	N	0	N	00	N
42	20240823	160903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10560	350	2	3.43	1138229960	108826	105.43	10110	10580	10110	13270	7150	10210	10458.74	2.39	0	19608	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1981	8.99	0.99	12	0.58	1175.00	10676.00	13880	20231031	-23.92	8840	20240527	19.46	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	8840	19.46	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
43	20240823	150910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10500	290	2	2.84	1071169360	102469	99.27	10110	10580	10110	13270	7150	10210	10453.59	2.39	0	19635	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1969	8.94	0.98	12	0.55	1175.00	10676.00	13880	20231031	-24.35	8840	20240527	18.78	13230	-20.63	20240110	8840	18.78	20240527	13880	-24.35	20231031	8840	18.78	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
44	20240823	140910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10500	290	2	2.84	828288380	79418	76.94	10110	10570	10110	13270	7150	10210	10429.48	2.39	0	13063	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1969	8.94	0.98	12	0.42	1175.00	10676.00	13880	20231031	-24.35	8840	20240527	18.78	13230	-20.63	20240110	8840	18.78	20240527	13880	-24.35	20231031	8840	18.78	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
45	20240823	130910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10470	260	2	2.55	662328190	63640	61.65	10110	10570	10110	13270	7150	10210	10407.42	2.39	0	10194	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1964	8.91	0.98	12	0.34	1175.00	10676.00	13880	20231031	-24.57	8840	20240527	18.44	13230	-20.86	20240110	8840	18.44	20240527	13880	-24.57	20231031	8840	18.44	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
46	20240823	120908	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10490	280	2	2.74	621984620	59789	57.92	10110	10570	10110	13270	7150	10210	10402.99	2.39	0	12007	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1967	8.93	0.98	12	0.32	1175.00	10676.00	13880	20231031	-24.42	8840	20240527	18.67	13230	-20.71	20240110	8840	18.67	20240527	13880	-24.42	20231031	8840	18.67	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
47	20240823	110906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10440	230	2	2.25	378035150	36559	35.42	10110	10530	10110	13270	7150	10210	10340.41	2.39	0	4019	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1958	8.89	0.98	12	0.19	1175.00	10676.00	13880	20231031	-24.78	8840	20240527	18.10	13230	-21.09	20240110	8840	18.10	20240527	13880	-24.78	20231031	8840	18.10	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
48	20240823	100908	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10390	180	2	1.76	245526280	23832	23.09	10110	10450	10110	13270	7150	10210	10302.38	2.39	0	3558	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1949	8.84	0.97	12	0.13	1175.00	10676.00	13880	20231031	-25.14	8840	20240527	17.53	13230	-21.47	20240110	8840	17.53	20240527	13880	-25.14	20231031	8840	17.53	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
49	20240823	090909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10190	-20	5	-0.20	18428560	1810	1.75	10110	10210	10110	13270	7150	10210	10181.52	2.39	0	-134	10630	10420	10250	10040	9870	10335	9955	94	3060	500	7550	10	1	18754848	1911	8.67	0.95	12	0.01	1175.00	10676.00	13880	20231031	-26.59	8840	20240527	15.27	13230	-22.98	20240110	8840	15.27	20240527	13880	-26.59	20231031	8840	15.27	20240527	2.67	N	194700	500	93 억		447469	N	N	0	N	00	N
50	20240822	160902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10210	-200	5	-1.92	1046924910	102750	110.53	10410	10460	10080	13530	7290	10410	10189.03	2.33	0	-8962	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1915	8.69	0.96	12	0.55	1175.00	10676.00	13880	20231031	-26.44	8840	20240527	15.50	13230	-22.83	20240110	8840	15.50	20240527	13880	-26.44	20231031	8840	15.50	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
51	20240822	150910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10180	-230	5	-2.21	1010495520	99171	106.68	10410	10460	10080	13530	7290	10410	10189.43	2.33	0	-9892	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1909	8.66	0.95	12	0.53	1175.00	10676.00	13880	20231031	-26.66	8840	20240527	15.16	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	8840	15.16	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
52	20240822	140911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10130	-280	5	-2.69	865211880	84882	91.31	10410	10460	10080	13530	7290	10410	10193.11	2.33	0	-6455	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1900	8.62	0.95	12	0.45	1175.00	10676.00	13880	20231031	-27.02	8840	20240527	14.59	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8840	14.59	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
53	20240822	130911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10160	-250	5	-2.40	755172620	74044	79.65	10410	10460	10080	13530	7290	10410	10198.97	2.33	0	-4651	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1905	8.65	0.95	12	0.39	1175.00	10676.00	13880	20231031	-26.80	8840	20240527	14.93	13230	-23.20	20240110	8840	14.93	20240527	13880	-26.80	20231031	8840	14.93	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
54	20240822	120914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10140	-270	5	-2.59	620283020	60700	65.30	10410	10460	10140	13530	7290	10410	10218.83	2.33	0	-3569	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1902	8.63	0.95	12	0.32	1175.00	10676.00	13880	20231031	-26.95	8840	20240527	14.71	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	8840	14.71	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
55	20240822	110906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10210	-200	5	-1.92	504783640	49358	53.10	10410	10460	10140	13530	7290	10410	10226.99	2.33	0	619	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1915	8.69	0.96	12	0.26	1175.00	10676.00	13880	20231031	-26.44	8840	20240527	15.50	13230	-22.83	20240110	8840	15.50	20240527	13880	-26.44	20231031	8840	15.50	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
56	20240822	100905	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10160	-250	5	-2.40	363549310	35475	38.16	10410	10460	10150	13530	7290	10410	10248.04	2.33	0	-147	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1905	8.65	0.95	12	0.19	1175.00	10676.00	13880	20231031	-26.80	8840	20240527	14.93	13230	-23.20	20240110	8840	14.93	20240527	13880	-26.80	20231031	8840	14.93	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
57	20240822	090906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10380	-30	5	-0.29	29980610	2890	3.11	10410	10420	10330	13530	7290	10410	10373.91	2.33	0	16	10743	10576	10403	10236	10063	10580	10240	94	3120	500	7700	10	1	18754848	1947	8.83	0.97	12	0.02	1175.00	10676.00	13880	20231031	-25.22	8840	20240527	17.42	13230	-21.54	20240110	8840	17.42	20240527	13880	-25.22	20231031	8840	17.42	20240527	2.67	N	194700	500	93 억		436524	N	N	0	N	00	N
58	20240821	160901	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10410	-60	5	-0.57	963513840	92905	102.42	10410	10570	10230	13610	7330	10470	10370.92	2.33	0	-4791	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1952	8.86	0.98	12	0.50	1175.00	10676.00	13880	20231031	-25.00	8840	20240527	17.76	13230	-21.32	20240110	8840	17.76	20240527	13880	-25.00	20231031	8840	17.76	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
59	20240821	150913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10450	-20	5	-0.19	918198090	88567	97.64	10410	10570	10230	13610	7330	10470	10367.27	2.33	0	-2765	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1960	8.89	0.98	12	0.47	1175.00	10676.00	13880	20231031	-24.71	8840	20240527	18.21	13230	-21.01	20240110	8840	18.21	20240527	13880	-24.71	20231031	8840	18.21	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
60	20240821	140909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10250	-220	5	-2.10	640513100	61774	68.10	10410	10570	10230	13610	7330	10470	10368.65	2.33	0	-9918	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1922	8.72	0.96	12	0.33	1175.00	10676.00	13880	20231031	-26.15	8840	20240527	15.95	13230	-22.52	20240110	8840	15.95	20240527	13880	-26.15	20231031	8840	15.95	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
61	20240821	130914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10350	-120	5	-1.15	454885840	43743	48.22	10410	10570	10310	13610	7330	10470	10399.05	2.33	0	-7958	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1941	8.81	0.97	12	0.23	1175.00	10676.00	13880	20231031	-25.43	8840	20240527	17.08	13230	-21.77	20240110	8840	17.08	20240527	13880	-25.43	20231031	8840	17.08	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
62	20240821	120914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10360	-110	5	-1.05	404819140	38902	42.89	10410	10570	10310	13610	7330	10470	10406.13	2.33	0	-6760	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1943	8.82	0.97	12	0.21	1175.00	10676.00	13880	20231031	-25.36	8840	20240527	17.19	13230	-21.69	20240110	8840	17.19	20240527	13880	-25.36	20231031	8840	17.19	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
63	20240821	110910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10370	-100	5	-0.96	341635080	32791	36.15	10410	10570	10310	13610	7330	10470	10418.56	2.33	0	-5641	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1945	8.83	0.97	12	0.17	1175.00	10676.00	13880	20231031	-25.29	8840	20240527	17.31	13230	-21.62	20240110	8840	17.31	20240527	13880	-25.29	20231031	8840	17.31	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
64	20240821	100914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10400	-70	5	-0.67	243463540	23316	25.70	10410	10570	10340	13610	7330	10470	10441.91	2.33	0	-4875	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1951	8.85	0.97	12	0.12	1175.00	10676.00	13880	20231031	-25.07	8840	20240527	17.65	13230	-21.39	20240110	8840	17.65	20240527	13880	-25.07	20231031	8840	17.65	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
65	20240821	090906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10370	-100	5	-0.96	40066020	3863	4.26	10410	10410	10340	13610	7330	10470	10371.74	2.33	0	751	10836	10652	10476	10292	10116	10565	10205	94	3140	500	7740	10	1	18754848	1945	8.83	0.97	12	0.02	1175.00	10676.00	13880	20231031	-25.29	8840	20240527	17.31	13230	-21.62	20240110	8840	17.31	20240527	13880	-25.29	20231031	8840	17.31	20240527	2.71	N	194700	500	93 억		436420	N	N	0	N	00	N
66	20240820	160855	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10470	-50	5	-0.48	938771060	90132	98.92	10650	10660	10300	13670	7370	10520	10415.40	2.27	0	506	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1964	8.91	0.98	12	0.48	1175.00	10676.00	13880	20231031	-24.57	8640	20230811	21.18	13230	-20.86	20240110	8840	18.44	20240527	13880	-24.57	20231031	8840	18.44	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
67	20240820	150907	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10380	-140	5	-1.33	863708000	82927	91.02	10650	10660	10300	13670	7370	10520	10415.28	2.27	0	601	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1947	8.83	0.97	12	0.44	1175.00	10676.00	13880	20231031	-25.22	8640	20230811	20.14	13230	-21.54	20240110	8840	17.42	20240527	13880	-25.22	20231031	8840	17.42	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
68	20240820	140904	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10370	-150	5	-1.43	670603300	64282	70.55	10650	10660	10340	13670	7370	10520	10432.21	2.27	0	3194	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1945	8.83	0.97	12	0.34	1175.00	10676.00	13880	20231031	-25.29	8640	20230811	20.02	13230	-21.62	20240110	8840	17.31	20240527	13880	-25.29	20231031	8840	17.31	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
69	20240820	130906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10400	-120	5	-1.14	542555330	51970	57.04	10650	10660	10340	13670	7370	10520	10439.78	2.27	0	2825	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1951	8.85	0.97	12	0.28	1175.00	10676.00	13880	20231031	-25.07	8640	20230811	20.37	13230	-21.39	20240110	8840	17.65	20240527	13880	-25.07	20231031	8840	17.65	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
70	20240820	120901	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10450	-70	5	-0.67	464373270	44474	48.81	10650	10660	10340	13670	7370	10520	10441.46	2.27	0	2003	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1960	8.89	0.98	12	0.24	1175.00	10676.00	13880	20231031	-24.71	8640	20230811	20.95	13230	-21.01	20240110	8840	18.21	20240527	13880	-24.71	20231031	8840	18.21	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
71	20240820	110859	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10470	-50	5	-0.48	429445130	41132	45.14	10650	10660	10340	13670	7370	10520	10440.66	2.27	0	2190	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1964	8.91	0.98	12	0.22	1175.00	10676.00	13880	20231031	-24.57	8640	20230811	21.18	13230	-20.86	20240110	8840	18.44	20240527	13880	-24.57	20231031	8840	18.44	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
72	20240820	100856	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10440	-80	5	-0.76	158665570	15077	16.55	10650	10660	10430	13670	7370	10520	10523.68	2.27	0	-3851	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1958	8.89	0.98	12	0.08	1175.00	10676.00	13880	20231031	-24.78	8640	20230811	20.83	13230	-21.09	20240110	8840	18.10	20240527	13880	-24.78	20231031	8840	18.10	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
73	20240820	090900	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10600	80	2	0.76	35430750	3338	3.66	10650	10660	10550	13670	7370	10520	10614.36	2.27	0	-944	11046	10782	10626	10362	10206	10705	10285	94	3150	500	7780	10	1	18754848	1988	9.02	0.99	12	0.02	1175.00	10676.00	13880	20231031	-23.63	8640	20230811	22.69	13230	-19.88	20240110	8840	19.91	20240527	13880	-23.63	20231031	8840	19.91	20240527	2.80	N	194700	500	93 억		425117	N	N	0	N	00	N
74	20240819	160849	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10520	-220	5	-2.05	964000570	90658	52.64	10740	10890	10470	13960	7520	10740	10633.39	2.23	0	6264	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	1973	8.95	0.99	12	0.48	1175.00	10676.00	13880	20231031	-24.21	8160	20230810	28.92	13230	-20.48	20240110	8840	19.00	20240527	13880	-24.21	20231031	8840	19.00	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
75	20240819	150857	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10560	-180	5	-1.68	920908080	86565	50.27	10740	10890	10470	13960	7520	10740	10638.34	2.23	0	4632	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	1981	8.99	0.99	12	0.46	1175.00	10676.00	13880	20231031	-23.92	8160	20230810	29.41	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	8840	19.46	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
76	20240819	140857	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10530	-210	5	-1.96	846022760	79449	46.14	10740	10890	10470	13960	7520	10740	10648.63	2.23	0	2205	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	1975	8.96	0.99	12	0.42	1175.00	10676.00	13880	20231031	-24.14	8160	20230810	29.04	13230	-20.41	20240110	8840	19.12	20240527	13880	-24.14	20231031	8840	19.12	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
77	20240819	130853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10620	-120	5	-1.12	785269980	73692	42.79	10740	10890	10470	13960	7520	10740	10656.11	2.23	0	1750	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	1992	9.04	0.99	12	0.39	1175.00	10676.00	13880	20231031	-23.49	8160	20230810	30.15	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	8840	20.14	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
78	20240819	120853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10590	-150	5	-1.40	712716820	66824	38.80	10740	10890	10470	13960	7520	10740	10665.58	2.23	0	1341	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	1986	9.01	0.99	12	0.36	1175.00	10676.00	13880	20231031	-23.70	8160	20230810	29.78	13230	-19.95	20240110	8840	19.80	20240527	13880	-23.70	20231031	8840	19.80	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
79	20240819	110855	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10690	-50	5	-0.47	531145940	49645	28.83	10740	10890	10510	13960	7520	10740	10698.88	2.23	0	2627	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	2005	9.10	1.00	12	0.26	1175.00	10676.00	13880	20231031	-22.98	8160	20230810	31.00	13230	-19.20	20240110	8840	20.93	20240527	13880	-22.98	20231031	8840	20.93	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
80	20240819	100856	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10680	-60	5	-0.56	423047980	39543	22.96	10740	10890	10510	13960	7520	10740	10698.43	2.23	0	1215	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	2003	9.09	1.00	12	0.21	1175.00	10676.00	13880	20231031	-23.05	8160	20230810	30.88	13230	-19.27	20240110	8840	20.81	20240527	13880	-23.05	20231031	8840	20.81	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
81	20240819	090855	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10640	-100	5	-0.93	168104260	15834	9.19	10740	10770	10510	13960	7520	10740	10616.66	2.23	0	-779	11080	10910	10790	10620	10500	10850	10560	94	3220	500	7940	10	1	18754848	1996	9.06	1.00	12	0.08	1175.00	10676.00	13880	20231031	-23.34	8160	20230810	30.39	13230	-19.58	20240110	8840	20.36	20240527	13880	-23.34	20231031	8840	20.36	20240527	2.77	N	194700	500	93 억		417892	N	N	0	N	00	N
82	20240816	160847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10740	70	2	0.66	1834731400	169452	71.49	10820	10960	10670	13870	7470	10670	10827.56	2.31	0	-14596	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2014	9.14	1.01	12	0.90	1175.00	10676.00	13880	20231031	-22.62	8100	20230809	32.59	13230	-18.82	20240110	8840	21.49	20240527	13880	-22.62	20231031	8840	21.49	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
83	20240816	150850	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10810	140	2	1.31	1740279360	160698	67.80	10820	10960	10670	13870	7470	10670	10829.50	2.31	0	-12907	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2027	9.20	1.01	12	0.86	1175.00	10676.00	13880	20231031	-22.12	8100	20230809	33.46	13230	-18.29	20240110	8840	22.29	20240527	13880	-22.12	20231031	8840	22.29	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
84	20240816	140854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10850	180	2	1.69	1617773160	149381	63.02	10820	10960	10670	13870	7470	10670	10829.85	2.31	0	-11325	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2035	9.23	1.02	12	0.80	1175.00	10676.00	13880	20231031	-21.83	8100	20230809	33.95	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	8840	22.74	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
85	20240816	130856	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10890	220	2	2.06	1499176330	138467	58.42	10820	10960	10670	13870	7470	10670	10826.96	2.31	0	-10544	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2042	9.27	1.02	12	0.74	1175.00	10676.00	13880	20231031	-21.54	8100	20230809	34.44	13230	-17.69	20240110	8840	23.19	20240527	13880	-21.54	20231031	8840	23.19	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
86	20240816	120851	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10740	70	2	0.66	1220073520	112750	47.57	10820	10960	10670	13870	7470	10670	10821.05	2.31	0	-13009	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2014	9.14	1.01	12	0.60	1175.00	10676.00	13880	20231031	-22.62	8100	20230809	32.59	13230	-18.82	20240110	8840	21.49	20240527	13880	-22.62	20231031	8840	21.49	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
87	20240816	110854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10770	100	2	0.94	1071832410	98909	41.73	10820	10960	10700	13870	7470	10670	10836.55	2.31	0	-9824	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2020	9.17	1.01	12	0.53	1175.00	10676.00	13880	20231031	-22.41	8100	20230809	32.96	13230	-18.59	20240110	8840	21.83	20240527	13880	-22.41	20231031	8840	21.83	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
88	20240816	100851	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10730	60	2	0.56	666213320	61426	25.92	10820	10960	10720	13870	7470	10670	10845.79	2.31	0	-9000	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2012	9.13	1.01	12	0.33	1175.00	10676.00	13880	20231031	-22.69	8100	20230809	32.47	13230	-18.90	20240110	8840	21.38	20240527	13880	-22.69	20231031	8840	21.38	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
89	20240816	090852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10760	90	2	0.84	104032770	9622	4.06	10820	10870	10760	13870	7470	10670	10811.97	2.31	0	-335	11090	10880	10750	10540	10410	10815	10475	94	3200	500	7890	10	1	18754848	2018	9.16	1.01	12	0.05	1175.00	10676.00	13880	20231031	-22.48	8100	20230809	32.84	13230	-18.67	20240110	8840	21.72	20240527	13880	-22.48	20231031	8840	21.72	20240527	2.82	N	194700	500	93 억		432584	N	N	0	N	00	N
90	20240814	160852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10670	-120	5	-1.11	2540512350	235485	26.49	10800	10960	10620	14020	7560	10790	10789.43	2.27	0	13750	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2001	9.08	1.00	12	1.26	1175.00	10676.00	13880	20231031	-23.13	8100	20230808	31.73	13230	-19.35	20240110	8840	20.70	20240527	13880	-23.13	20231031	8840	20.70	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
91	20240814	150854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10720	-70	5	-0.65	2389339860	221319	24.90	10800	10960	10620	14020	7560	10790	10795.91	2.27	0	13092	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2011	9.12	1.00	12	1.18	1175.00	10676.00	13880	20231031	-22.77	8100	20230808	32.35	13230	-18.97	20240110	8840	21.27	20240527	13880	-22.77	20231031	8840	21.27	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
92	20240814	140858	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10750	-40	5	-0.37	2193670850	203077	22.84	10800	10960	10620	14020	7560	10790	10802.16	2.27	0	12648	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2016	9.15	1.01	12	1.08	1175.00	10676.00	13880	20231031	-22.55	8100	20230808	32.72	13230	-18.75	20240110	8840	21.61	20240527	13880	-22.55	20231031	8840	21.61	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
93	20240814	130853	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10760	-30	5	-0.28	1947781910	180166	20.27	10800	10960	10620	14020	7560	10790	10811.04	2.27	0	9107	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2018	9.16	1.01	12	0.96	1175.00	10676.00	13880	20231031	-22.48	8100	20230808	32.84	13230	-18.67	20240110	8840	21.72	20240527	13880	-22.48	20231031	8840	21.72	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
94	20240814	120850	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10870	80	2	0.74	1798172200	166384	18.72	10800	10960	10620	14020	7560	10790	10807.37	2.27	0	9912	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2039	9.25	1.02	12	0.89	1175.00	10676.00	13880	20231031	-21.69	8100	20230808	34.20	13230	-17.84	20240110	8840	22.96	20240527	13880	-21.69	20231031	8840	22.96	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
95	20240814	110847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10890	100	2	0.93	1553689960	143882	16.18	10800	10960	10620	14020	7560	10790	10798.36	2.27	0	8201	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2042	9.27	1.02	12	0.77	1175.00	10676.00	13880	20231031	-21.54	8100	20230808	34.44	13230	-17.69	20240110	8840	23.19	20240527	13880	-21.54	20231031	8840	23.19	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
96	20240814	100845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	140	2	1.30	1336410410	123897	13.94	10800	10960	10620	14020	7560	10790	10786.46	2.27	0	9919	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2050	9.30	1.02	12	0.66	1175.00	10676.00	13880	20231031	-21.25	8100	20230808	34.94	13230	-17.38	20240110	8840	23.64	20240527	13880	-21.25	20231031	8840	23.64	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
97	20240814	090917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10670	-120	5	-1.11	328656170	30683	3.45	10800	10810	10630	14020	7560	10790	10711.27	2.27	0	-3826	11650	11220	10740	10310	9830	11435	10525	94	3230	500	7980	10	1	18754848	2001	9.08	1.00	12	0.16	1175.00	10676.00	13880	20231031	-23.13	8100	20230808	31.73	13230	-19.35	20240110	8840	20.70	20240527	13880	-23.13	20231031	8840	20.70	20240527	2.86	N	194700	500	93 억		426213	N	N	0	N	00	N
98	20240813	160837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10790	530	2	5.17	9611392490	883654	899.95	10260	11170	10260	13330	7190	10260	10877.06	2.19	0	113585	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2024	9.18	1.01	12	4.71	1175.00	10676.00	13880	20231031	-22.26	8090	20230807	33.37	13230	-18.44	20240110	8840	22.06	20240527	13880	-22.26	20231031	8840	22.06	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
99	20240813	150844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10750	490	2	4.78	9302525310	855031	870.80	10260	11170	10260	13330	7190	10260	10879.75	2.19	0	116773	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2016	9.15	1.01	12	4.56	1175.00	10676.00	13880	20231031	-22.55	8090	20230807	32.88	13230	-18.75	20240110	8840	21.61	20240527	13880	-22.55	20231031	8840	21.61	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
100	20240813	140844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10910	650	2	6.34	8698691420	799343	814.09	10260	11170	10260	13330	7190	10260	10882.30	2.19	0	103940	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2046	9.29	1.02	12	4.26	1175.00	10676.00	13880	20231031	-21.40	8090	20230807	34.86	13230	-17.54	20240110	8840	23.42	20240527	13880	-21.40	20231031	8840	23.42	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
101	20240813	130845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10880	620	2	6.04	8146863410	748625	762.43	10260	11170	10260	13330	7190	10260	10882.44	2.19	0	92343	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2041	9.26	1.02	12	3.99	1175.00	10676.00	13880	20231031	-21.61	8090	20230807	34.49	13230	-17.76	20240110	8840	23.08	20240527	13880	-21.61	20231031	8840	23.08	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
102	20240813	120838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10910	650	2	6.34	7765087500	713637	726.80	10260	11170	10260	13330	7190	10260	10881.01	2.19	0	86346	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2046	9.29	1.02	12	3.81	1175.00	10676.00	13880	20231031	-21.40	8090	20230807	34.86	13230	-17.54	20240110	8840	23.42	20240527	13880	-21.40	20231031	8840	23.42	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
103	20240813	110837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10930	670	2	6.53	6992551640	642514	654.36	10260	11170	10260	13330	7190	10260	10883.11	2.19	0	86477	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2050	9.30	1.02	12	3.43	1175.00	10676.00	13880	20231031	-21.25	8090	20230807	35.11	13230	-17.38	20240110	8840	23.64	20240527	13880	-21.25	20231031	8840	23.64	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
104	20240813	100839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11120	860	2	8.38	5280625120	486662	495.64	10260	11170	10260	13330	7190	10260	10850.70	2.19	0	66520	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2086	9.46	1.04	12	2.59	1175.00	10676.00	13880	20231031	-19.88	8090	20230807	37.45	13230	-15.95	20240110	8840	25.79	20240527	13880	-19.88	20231031	8840	25.79	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
105	20240813	090844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10680	420	2	4.09	1100809120	103806	105.72	10260	10760	10260	13330	7190	10260	10604.49	2.19	0	27741	10473	10366	10203	10096	9933	10420	10150	94	3070	500	7590	10	1	18754848	2003	9.09	1.00	12	0.55	1175.00	10676.00	13880	20231031	-23.05	8090	20230807	32.01	13230	-19.27	20240110	8840	20.81	20240527	13880	-23.05	20231031	8840	20.81	20240527	2.83	N	194700	500	93 억		410869	N	N	0	N	00	N
106	20240812	160833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10260	220	2	2.19	924295180	90527	95.47	10050	10310	10040	13050	7030	10040	10210.10	2.14	0	12584	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1924	8.73	0.96	12	0.48	1175.00	10676.00	13880	20231031	-26.08	8090	20230807	26.82	13230	-22.45	20240110	8840	16.06	20240527	13880	-26.08	20231031	8840	16.06	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
107	20240812	150833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10270	230	2	2.29	898657100	88024	92.83	10050	10310	10040	13050	7030	10040	10209.23	2.14	0	12650	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1926	8.74	0.96	12	0.47	1175.00	10676.00	13880	20231031	-26.01	8090	20230807	26.95	13230	-22.37	20240110	8840	16.18	20240527	13880	-26.01	20231031	8840	16.18	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
108	20240812	140833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10240	200	2	1.99	753009660	73853	77.88	10050	10300	10040	13050	7030	10040	10196.06	2.14	0	6238	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1920	8.71	0.96	12	0.39	1175.00	10676.00	13880	20231031	-26.22	8090	20230807	26.58	13230	-22.60	20240110	8840	15.84	20240527	13880	-26.22	20231031	8840	15.84	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
109	20240812	130829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10290	250	2	2.49	649130980	63729	67.21	10050	10300	10040	13050	7030	10040	10185.80	2.14	0	9468	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1930	8.76	0.96	12	0.34	1175.00	10676.00	13880	20231031	-25.86	8090	20230807	27.19	13230	-22.22	20240110	8840	16.40	20240527	13880	-25.86	20231031	8840	16.40	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
110	20240812	120830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10220	180	2	1.79	534295430	52550	55.42	10050	10280	10040	13050	7030	10040	10167.37	2.14	0	9986	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1917	8.70	0.96	12	0.28	1175.00	10676.00	13880	20231031	-26.37	8090	20230807	26.33	13230	-22.75	20240110	8840	15.61	20240527	13880	-26.37	20231031	8840	15.61	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
111	20240812	110831	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10170	130	2	1.29	281008790	27753	29.27	10050	10190	10040	13050	7030	10040	10125.35	2.14	0	3751	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1907	8.66	0.95	12	0.15	1175.00	10676.00	13880	20231031	-26.73	8090	20230807	25.71	13230	-23.13	20240110	8840	15.05	20240527	13880	-26.73	20231031	8840	15.05	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
112	20240812	100824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10100	60	2	0.60	239075780	23624	24.91	10050	10190	10040	13050	7030	10040	10120.04	2.14	0	3346	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1894	8.60	0.95	12	0.13	1175.00	10676.00	13880	20231031	-27.23	8090	20230807	24.85	13230	-23.66	20240110	8840	14.25	20240527	13880	-27.23	20231031	8840	14.25	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
113	20240812	090823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10120	80	2	0.80	61457960	6084	6.42	10050	10150	10040	13050	7030	10040	10101.57	2.14	0	984	10393	10216	10063	9886	9733	10140	9810	94	3010	500	7420	10	1	18754848	1898	8.61	0.95	12	0.03	1175.00	10676.00	13880	20231031	-27.09	8090	20230807	25.09	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	8840	14.48	20240527	2.80	N	194700	500	93 억		401642	N	N	112	N	00	N
114	20240809	160819	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10040	150	2	1.52	944768330	94260	107.38	10240	10240	9910	12850	6930	9890	10022.99	2.06	0	14334	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1883	8.54	0.94	12	0.50	1175.00	10676.00	13880	20231031	-27.67	7970	20230803	25.97	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8100	23.95	20230809	2.80	N	194700	500	93 억		386715	N	N	112	N	00	N
115	20240809	150838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10060	170	2	1.72	907638350	90560	103.17	10240	10240	9910	12850	6930	9890	10022.51	2.06	0	14840	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1887	8.56	0.94	12	0.48	1175.00	10676.00	13880	20231031	-27.52	7970	20230803	26.22	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	8100	24.20	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
116	20240809	140841	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9990	100	2	1.01	742678790	74055	84.37	10240	10240	9970	12850	6930	9890	10028.75	2.06	0	18019	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1874	8.50	0.94	12	0.39	1175.00	10676.00	13880	20231031	-28.03	7970	20230803	25.35	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	8100	23.33	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
117	20240809	130836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10020	130	2	1.31	612314110	61020	69.52	10240	10240	9970	12850	6930	9890	10034.65	2.06	0	17867	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1879	8.53	0.94	12	0.33	1175.00	10676.00	13880	20231031	-27.81	7970	20230803	25.72	13230	-24.26	20240110	8840	13.35	20240527	13880	-27.81	20231031	8100	23.70	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
118	20240809	120834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10010	120	2	1.21	543578830	54169	61.71	10240	10240	9970	12850	6930	9890	10034.87	2.06	0	18531	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1877	8.52	0.94	12	0.29	1175.00	10676.00	13880	20231031	-27.88	7970	20230803	25.60	13230	-24.34	20240110	8840	13.24	20240527	13880	-27.88	20231031	8100	23.58	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
119	20240809	110827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10110	220	2	2.22	497143050	49550	56.45	10240	10240	9970	12850	6930	9890	10033.16	2.06	0	19618	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1896	8.60	0.95	12	0.26	1175.00	10676.00	13880	20231031	-27.16	7970	20230803	26.85	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8100	24.81	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
120	20240809	100836	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10060	170	2	1.72	183356940	18171	20.70	10240	10240	10010	12850	6930	9890	10090.64	2.06	0	-1357	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1887	8.56	0.94	12	0.10	1175.00	10676.00	13880	20231031	-27.52	7970	20230803	26.22	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	8100	24.20	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
121	20240809	090830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10050	160	2	1.62	72691950	7176	8.18	10240	10240	10020	12850	6930	9890	10129.87	2.06	0	-2979	10350	10120	9980	9750	9610	10050	9680	94	2960	500	7310	10	1	18754848	1885	8.55	0.94	12	0.04	1175.00	10676.00	13880	20231031	-27.59	7970	20230803	26.10	13230	-24.04	20240110	8840	13.69	20240527	13880	-27.59	20231031	8100	24.07	20230809	2.80	N	194700	500	93 억		386715	N	N	0	N	00	N
122	20240808	160815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9890	-240	5	-2.37	877397250	87569	121.63	10130	10210	9840	13160	7100	10130	10019.95	2.13	0	-12695	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1855	8.42	0.93	12	0.47	1175.00	10676.00	13880	20231031	-28.75	7970	20230803	24.09	13230	-25.25	20240110	8840	11.88	20240527	13880	-28.75	20231031	8100	22.10	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
123	20240808	150826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9910	-220	5	-2.17	844198530	84207	116.96	10130	10210	9840	13160	7100	10130	10025.28	2.13	0	-12475	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1859	8.43	0.93	12	0.45	1175.00	10676.00	13880	20231031	-28.60	7970	20230803	24.34	13230	-25.09	20240110	8840	12.10	20240527	13880	-28.60	20231031	8100	22.35	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
124	20240808	140828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9930	-200	5	-1.97	696367970	69260	96.20	10130	10210	9920	13160	7100	10130	10054.40	2.13	0	-11816	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1862	8.45	0.93	12	0.37	1175.00	10676.00	13880	20231031	-28.46	7970	20230803	24.59	13230	-24.94	20240110	8840	12.33	20240527	13880	-28.46	20231031	8100	22.59	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
125	20240808	130827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10000	-130	5	-1.28	533166370	52901	73.48	10130	10210	9970	13160	7100	10130	10078.57	2.13	0	-5972	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1875	8.51	0.94	12	0.28	1175.00	10676.00	13880	20231031	-27.95	7970	20230803	25.47	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	8100	23.46	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
126	20240808	120832	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10070	-60	5	-0.59	391709110	38789	53.88	10130	10210	10030	13160	7100	10130	10098.46	2.13	0	-2781	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1889	8.57	0.94	12	0.21	1175.00	10676.00	13880	20231031	-27.45	7970	20230803	26.35	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	8100	24.32	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
127	20240808	110826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10110	-20	5	-0.20	333463480	33001	45.84	10130	10210	10030	13160	7100	10130	10104.65	2.13	0	-2550	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1896	8.60	0.95	12	0.18	1175.00	10676.00	13880	20231031	-27.16	7970	20230803	26.85	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8100	24.81	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
128	20240808	100823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10070	-60	5	-0.59	287338910	28422	39.48	10130	10210	10030	13160	7100	10130	10109.74	2.13	0	-3108	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1889	8.57	0.94	12	0.15	1175.00	10676.00	13880	20231031	-27.45	7970	20230803	26.35	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	8100	24.32	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
129	20240808	090819	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10110	-20	5	-0.20	151214200	14920	20.72	10130	10210	10040	13160	7100	10130	10135.00	2.13	0	-4090	10383	10256	10013	9886	9643	10320	9950	94	3030	500	7490	10	1	18754848	1896	8.60	0.95	12	0.08	1175.00	10676.00	13880	20231031	-27.16	7970	20230803	26.85	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	8100	24.81	20230808	2.96	N	194700	500	93 억		398687	N	N	0	N	00	N
130	20240807	160805	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10130	290	2	2.95	717060080	71605	50.44	9770	10140	9770	12790	6890	9840	10013.88	2.13	0	-464	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1900	8.62	0.95	12	0.38	1175.00	10676.00	13880	20231031	-27.02	7970	20230803	27.10	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	8090	25.22	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
131	20240807	150817	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10010	170	2	1.73	664405430	66383	46.76	9770	10140	9770	12790	6890	9840	10008.67	2.13	0	86	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1877	8.52	0.94	12	0.35	1175.00	10676.00	13880	20231031	-27.88	7970	20230803	25.60	13230	-24.34	20240110	8840	13.24	20240527	13880	-27.88	20231031	8090	23.73	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
132	20240807	140823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10120	280	2	2.85	561087570	56101	39.52	9770	10140	9770	12790	6890	9840	10001.38	2.13	0	394	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1898	8.61	0.95	12	0.30	1175.00	10676.00	13880	20231031	-27.09	7970	20230803	26.98	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	8090	25.09	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
133	20240807	130817	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10040	200	2	2.03	414635210	41589	29.30	9770	10100	9770	12790	6890	9840	9969.83	2.13	0	3401	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1883	8.54	0.94	12	0.22	1175.00	10676.00	13880	20231031	-27.67	7970	20230803	25.97	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8090	24.10	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
134	20240807	120820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10000	160	2	1.63	354752020	35604	25.08	9770	10100	9770	12790	6890	9840	9963.82	2.13	0	3716	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1875	8.51	0.94	12	0.19	1175.00	10676.00	13880	20231031	-27.95	7970	20230803	25.47	13230	-24.41	20240110	8840	13.12	20240527	13880	-27.95	20231031	8090	23.61	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
135	20240807	110818	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10040	200	2	2.03	250052230	25123	17.70	9770	10100	9770	12790	6890	9840	9953.12	2.13	0	3015	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1883	8.54	0.94	12	0.13	1175.00	10676.00	13880	20231031	-27.67	7970	20230803	25.97	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	8090	24.10	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
136	20240807	100812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9940	100	2	1.02	143786010	14480	10.20	9770	10100	9770	12790	6890	9840	9929.97	2.13	0	280	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1864	8.46	0.93	12	0.08	1175.00	10676.00	13880	20231031	-28.39	7970	20230803	24.72	13230	-24.87	20240110	8840	12.44	20240527	13880	-28.39	20231031	8090	22.87	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
137	20240807	090839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9950	110	2	1.12	31142350	3152	2.22	9770	10100	9770	12790	6890	9840	9880.19	2.13	0	752	10280	10060	9660	9440	9040	10170	9550	94	2950	500	7280	10	1	18754848	1866	8.47	0.93	12	0.02	1175.00	10676.00	13880	20231031	-28.31	7970	20230803	24.84	13230	-24.79	20240110	8840	12.56	20240527	13880	-28.31	20231031	8090	22.99	20230807	3.19	N	194700	500	93 억		399188	N	N	23	N	00	N
138	20240806	160803	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9840	600	2	6.49	1382111850	141632	59.45	9260	9880	9260	12010	6470	9240	9758.44	1.95	0	43550	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1845	8.37	0.92	12	0.76	1175.00	10676.00	13880	20231031	-29.11	7970	20230803	23.46	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8090	21.63	20230807	3.22	N	194700	500	93 억		364988	N	N	23	N	00	N
139	20240806	150815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9810	570	2	6.17	1349312590	138292	58.05	9260	9880	9260	12010	6470	9240	9756.98	1.95	0	42014	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1840	8.35	0.92	12	0.74	1175.00	10676.00	13880	20231031	-29.32	7970	20230803	23.09	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8090	21.26	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
140	20240806	140811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9840	600	2	6.49	1276266770	130868	54.93	9260	9880	9260	12010	6470	9240	9752.32	1.95	0	37872	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1845	8.37	0.92	12	0.70	1175.00	10676.00	13880	20231031	-29.11	7970	20230803	23.46	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	8090	21.63	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
141	20240806	130814	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9850	610	2	6.60	1231317450	126307	53.02	9260	9880	9260	12010	6470	9240	9748.61	1.95	0	35664	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1847	8.38	0.92	12	0.67	1175.00	10676.00	13880	20231031	-29.03	7970	20230803	23.59	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	8090	21.76	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
142	20240806	120815	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9800	560	2	6.06	1171874670	120261	50.48	9260	9880	9260	12010	6470	9240	9744.43	1.95	0	31557	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1838	8.34	0.92	12	0.64	1175.00	10676.00	13880	20231031	-29.39	7970	20230803	22.96	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	8090	21.14	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
143	20240806	110804	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9810	570	2	6.17	1102586480	113202	47.52	9260	9880	9260	12010	6470	9240	9739.99	1.95	0	29346	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1840	8.35	0.92	12	0.60	1175.00	10676.00	13880	20231031	-29.32	7970	20230803	23.09	13230	-25.85	20240110	8840	10.97	20240527	13880	-29.32	20231031	8090	21.26	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
144	20240806	100804	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9740	500	2	5.41	598504340	61790	25.94	9260	9810	9260	12010	6470	9240	9686.10	1.95	0	26964	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1827	8.29	0.91	12	0.33	1175.00	10676.00	13880	20231031	-29.83	7970	20230803	22.21	13230	-26.38	20240110	8840	10.18	20240527	13880	-29.83	20231031	8090	20.40	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
145	20240806	090810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9600	360	2	3.90	89758580	9358	3.93	9260	9800	9260	12010	6470	9240	9591.64	1.95	0	1832	10340	9790	9430	8880	8520	9610	8700	94	2770	500	6830	10	1	18754848	1800	8.17	0.90	12	0.05	1175.00	10676.00	13880	20231031	-30.84	7970	20230803	20.45	13230	-27.44	20240110	8840	8.60	20240527	13880	-30.84	20231031	8090	18.67	20230807	3.22	N	194700	500	93 억		364988	N	N	0	N	00	N
146	20240805	160753	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9240	-850	5	-8.42	2246837030	237048	108.38	9910	9980	9070	13110	7070	10090	9478.40	2.04	0	7960	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1733	7.86	0.87	12	1.26	1175.00	10676.00	13880	20231031	-33.43	7860	20230728	17.56	13230	-30.16	20240110	8840	4.52	20240527	13880	-33.43	20231031	8090	14.22	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
147	20240805	150808	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9290	-800	5	-7.93	2062171600	217148	99.29	9910	9980	9160	13110	7070	10090	9496.07	2.04	0	3380	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1742	7.91	0.87	12	1.16	1175.00	10676.00	13880	20231031	-33.07	7860	20230728	18.19	13230	-29.78	20240110	8840	5.09	20240527	13880	-33.07	20231031	8090	14.83	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
148	20240805	140808	58	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9450	-640	5	-6.34	1645729930	172431	78.84	9910	9980	9360	13110	7070	10090	9543.65	2.04	0	-212	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1772	8.04	0.89	12	0.92	1175.00	10676.00	13880	20231031	-31.92	7860	20230728	20.23	13230	-28.57	20240110	8840	6.90	20240527	13880	-31.92	20231031	8090	16.81	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
149	20240805	130807	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9460	-630	5	-6.24	1493891440	156342	71.48	9910	9980	9360	13110	7070	10090	9554.59	2.04	0	-5130	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1774	8.05	0.89	12	0.83	1175.00	10676.00	13880	20231031	-31.84	7860	20230728	20.36	13230	-28.50	20240110	8840	7.01	20240527	13880	-31.84	20231031	8090	16.93	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
150	20240805	120803	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9510	-580	5	-5.75	1303546270	136209	62.28	9910	9980	9360	13110	7070	10090	9569.43	2.04	0	913	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1784	8.09	0.89	12	0.73	1175.00	10676.00	13880	20231031	-31.48	7860	20230728	20.99	13230	-28.12	20240110	8840	7.58	20240527	13880	-31.48	20231031	8090	17.55	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
151	20240805	110802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9470	-620	5	-6.14	980348300	102003	46.64	9910	9980	9470	13110	7070	10090	9610.03	2.04	0	7741	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1776	8.06	0.89	12	0.54	1175.00	10676.00	13880	20231031	-31.77	7860	20230728	20.48	13230	-28.42	20240110	8840	7.13	20240527	13880	-31.77	20231031	8090	17.06	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
152	20240805	100800	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9560	-530	5	-5.25	618333380	64054	29.29	9910	9980	9490	13110	7070	10090	9651.95	2.04	0	6423	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1793	8.14	0.90	12	0.34	1175.00	10676.00	13880	20231031	-31.12	7860	20230728	21.63	13230	-27.74	20240110	8840	8.14	20240527	13880	-31.12	20231031	8090	18.17	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
153	20240805	090756	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9720	-370	5	-3.67	137182700	13997	6.40	9910	9980	9720	13110	7070	10090	9796.67	2.04	0	-2910	10543	10316	10063	9836	9583	10430	9950	94	3020	500	7460	10	1	18754848	1823	8.27	0.91	12	0.07	1175.00	10676.00	13880	20231031	-29.97	7860	20230728	23.66	13230	-26.53	20240110	8840	9.95	20240527	13880	-29.97	20231031	8090	20.15	20230807	3.28	N	194700	500	93 억		382141	N	N	0	N	00	N
154	20240802	160748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10090	30	2	0.30	2204270290	218112	79.10	9900	10290	9810	13070	7050	10060	10106.21	2.17	0	-17586	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1892	8.59	0.95	12	1.16	1175.00	10676.00	13880	20231031	-27.31	7680	20230727	31.38	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	7970	26.60	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
155	20240802	150748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10110	50	2	0.50	2125741450	210337	76.28	9900	10290	9810	13070	7050	10060	10106.36	2.17	0	-16450	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1896	8.60	0.95	12	1.12	1175.00	10676.00	13880	20231031	-27.16	7680	20230727	31.64	13230	-23.58	20240110	8840	14.37	20240527	13880	-27.16	20231031	7970	26.85	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
156	20240802	140751	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10140	80	2	0.80	1822017630	180325	65.39	9900	10290	9810	13070	7050	10060	10104.08	2.17	0	-7489	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1902	8.63	0.95	12	0.96	1175.00	10676.00	13880	20231031	-26.95	7680	20230727	32.03	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7970	27.23	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
157	20240802	130748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10220	160	2	1.59	1556698030	154262	55.94	9900	10290	9810	13070	7050	10060	10091.26	2.17	0	-4646	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1917	8.70	0.96	12	0.82	1175.00	10676.00	13880	20231031	-26.37	7680	20230727	33.07	13230	-22.75	20240110	8840	15.61	20240527	13880	-26.37	20231031	7970	28.23	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
158	20240802	120749	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10180	120	2	1.19	1214725330	120870	43.83	9900	10190	9810	13070	7050	10060	10049.85	2.17	0	1440	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1909	8.66	0.95	12	0.64	1175.00	10676.00	13880	20231031	-26.66	7680	20230727	32.55	13230	-23.05	20240110	8840	15.16	20240527	13880	-26.66	20231031	7970	27.73	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
159	20240802	110750	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10130	70	2	0.70	960688870	95795	34.74	9900	10190	9810	13070	7050	10060	10028.59	2.17	0	4202	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1900	8.62	0.95	12	0.51	1175.00	10676.00	13880	20231031	-27.02	7680	20230727	31.90	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	7970	27.10	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
160	20240802	100745	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10090	30	2	0.30	553002200	55618	20.17	9900	10140	9810	13070	7050	10060	9942.86	2.17	0	8161	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1892	8.59	0.95	12	0.30	1175.00	10676.00	13880	20231031	-27.31	7680	20230727	31.38	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	7970	26.60	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
161	20240802	090751	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9940	-120	5	-1.19	231013600	23366	8.47	9900	9980	9810	13070	7050	10060	9886.74	2.17	0	7172	10720	10390	9830	9500	8940	10555	9665	94	3010	500	7440	10	1	18754848	1864	8.46	0.93	12	0.12	1175.00	10676.00	13880	20231031	-28.39	7680	20230727	29.43	13230	-24.87	20240110	8840	12.44	20240527	13880	-28.39	20231031	7970	24.72	20230803	3.46	N	194700	500	93 억		407027	N	N	0	N	00	N
162	20240801	160744	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10060	730	2	7.82	2725230230	275550	170.88	9360	10160	9270	12120	6540	9330	9889.94	2.16	0	51729	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1887	8.56	0.94	12	1.47	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	7970	26.22	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
163	20240801	150806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10090	760	2	8.15	2593903100	262553	162.82	9360	10160	9270	12120	6540	9330	9879.54	2.16	0	52277	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1892	8.59	0.95	12	1.40	1175.00	10676.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	7970	26.60	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
164	20240801	140757	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10060	730	2	7.82	2327504160	236128	146.43	9360	10160	9270	12120	6540	9330	9856.96	2.16	0	59430	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1887	8.56	0.94	12	1.26	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	7970	26.22	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
165	20240801	130748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10050	720	2	7.72	2014397660	204964	127.10	9360	10160	9270	12120	6540	9330	9828.06	2.16	0	59176	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1885	8.55	0.94	12	1.09	1175.00	10676.00	13880	20231031	-27.59	7470	20230726	34.54	13230	-24.04	20240110	8840	13.69	20240527	13880	-27.59	20231031	7970	26.10	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
166	20240801	120753	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10120	790	2	8.47	1807415870	184465	114.39	9360	10160	9270	12120	6540	9330	9798.15	2.16	0	57458	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1898	8.61	0.95	12	0.98	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7970	26.98	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
167	20240801	110752	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9850	520	2	5.57	1332740610	137331	85.16	9360	10050	9270	12120	6540	9330	9704.59	2.16	0	50308	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1847	8.38	0.92	12	0.73	1175.00	10676.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	7970	23.59	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
168	20240801	100748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9440	110	2	1.18	180225860	19303	11.97	9360	9450	9270	12120	6540	9330	9336.68	2.16	0	3345	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1770	8.03	0.88	12	0.10	1175.00	10676.00	13880	20231031	-31.99	7470	20230726	26.37	13230	-28.65	20240110	8840	6.79	20240527	13880	-31.99	20231031	7970	18.44	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N
169	20240801	090740	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	9340	10	2	0.11	11618740	1243	0.77	9360	9430	9300	12120	6540	9330	9347.34	2.16	0	258	10063	9696	9423	9056	8783	9560	8920	94	2790	500	6900	10	1	18754848	1752	7.95	0.87	12	0.01	1175.00	10676.00	13880	20231031	-32.71	7470	20230726	25.03	13230	-29.40	20240110	8840	5.66	20240527	13880	-32.71	20231031	7970	17.19	20230803	3.44	N	194700	500	93 억		404272	N	N	0	N	00	N