KissMeData/043650/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	160501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	60	2	1.17	214666020	41361	38.02	5230	5300	5110	6680	3600	5140	5190.06	1.30	0	-3574	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	929	-23.85	0.40	12	0.23	-218.00	13077.00	8170	20240617	-36.35	4790	20231031	8.56	8170	-36.35	20240617	5010	3.79	20240805	8170	-36.35	20240617	4790	8.56	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
3	20240830	150505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	194767340	37521	34.49	5230	5300	5110	6680	3600	5140	5190.89	1.30	0	-4039	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	923	-23.72	0.40	12	0.21	-218.00	13077.00	8170	20240617	-36.72	4790	20231031	7.93	8170	-36.72	20240617	5010	3.19	20240805	8170	-36.72	20240617	4790	7.93	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
4	20240830	140504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	40	2	0.78	188521010	36316	33.38	5230	5300	5110	6680	3600	5140	5191.13	1.30	0	-4413	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	925	-23.76	0.40	12	0.20	-218.00	13077.00	8170	20240617	-36.60	4790	20231031	8.14	8170	-36.60	20240617	5010	3.39	20240805	8170	-36.60	20240617	4790	8.14	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
5	20240830	130502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	10	2	0.19	177570750	34195	31.43	5230	5300	5110	6680	3600	5140	5192.89	1.30	0	-4179	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	920	-23.62	0.39	12	0.19	-218.00	13077.00	8170	20240617	-36.96	4790	20231031	7.52	8170	-36.96	20240617	5010	2.79	20240805	8170	-36.96	20240617	4790	7.52	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
6	20240830	120505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	20	2	0.39	160460400	30875	28.38	5230	5300	5110	6680	3600	5140	5197.10	1.30	0	-4878	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	921	-23.67	0.39	12	0.17	-218.00	13077.00	8170	20240617	-36.84	4790	20231031	7.72	8170	-36.84	20240617	5010	2.99	20240805	8170	-36.84	20240617	4790	7.72	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
7	20240830	110505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	126397000	24276	22.32	5230	5300	5110	6680	3600	5140	5206.67	1.30	0	-3278	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	923	-23.72	0.40	12	0.14	-218.00	13077.00	8170	20240617	-36.72	4790	20231031	7.93	8170	-36.72	20240617	5010	3.19	20240805	8170	-36.72	20240617	4790	7.93	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
8	20240830	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	50	2	0.97	106413570	20414	18.77	5230	5300	5110	6680	3600	5140	5212.77	1.30	0	-2345	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	927	-23.81	0.40	12	0.11	-218.00	13077.00	8170	20240617	-36.47	4790	20231031	8.35	8170	-36.47	20240617	5010	3.59	20240805	8170	-36.47	20240617	4790	8.35	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
9	20240830	090507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	50	2	0.97	16228300	3114	2.86	5230	5230	5160	6680	3600	5140	5211.40	1.30	0	-1404	5493	5316	5193	5016	4893	5255	4955	89	1540	500	3390	10	1	17858304	927	-23.81	0.40	12	0.02	-218.00	13077.00	8170	20240617	-36.47	4790	20231031	8.35	8170	-36.47	20240617	5010	3.59	20240805	8170	-36.47	20240617	4790	8.35	20231031	2.60	N	043650	500	89 억		232068	N	N	0	N	00	N
10	20240829	160507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-140	5	-2.65	559381870	108545	125.57	5260	5370	5070	6860	3700	5280	5153.48	1.31	0	-4071	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	918	-23.58	0.39	12	0.61	-218.00	13077.00	8170	20240617	-37.09	4790	20231031	7.31	8170	-37.09	20240617	5010	2.59	20240805	8170	-37.09	20240617	4790	7.31	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
11	20240829	150511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-140	5	-2.65	542682220	105296	121.81	5260	5370	5070	6860	3700	5280	5153.87	1.31	0	-2401	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	918	-23.58	0.39	12	0.59	-218.00	13077.00	8170	20240617	-37.09	4790	20231031	7.31	8170	-37.09	20240617	5010	2.59	20240805	8170	-37.09	20240617	4790	7.31	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
12	20240829	140514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-170	5	-3.22	496190810	96229	111.32	5260	5370	5070	6860	3700	5280	5156.35	1.31	0	-1281	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	913	-23.44	0.39	12	0.54	-218.00	13077.00	8170	20240617	-37.45	4790	20231031	6.68	8170	-37.45	20240617	5010	2.00	20240805	8170	-37.45	20240617	4790	6.68	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
13	20240829	130514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-150	5	-2.84	462846280	89721	103.79	5260	5370	5070	6860	3700	5280	5158.73	1.31	0	-2797	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	916	-23.53	0.39	12	0.50	-218.00	13077.00	8170	20240617	-37.21	4790	20231031	7.10	8170	-37.21	20240617	5010	2.40	20240805	8170	-37.21	20240617	4790	7.10	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
14	20240829	120510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-120	5	-2.27	428059770	82952	95.96	5260	5370	5070	6860	3700	5280	5160.33	1.31	0	-2169	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	921	-23.67	0.39	12	0.46	-218.00	13077.00	8170	20240617	-36.84	4790	20231031	7.72	8170	-36.84	20240617	5010	2.99	20240805	8170	-36.84	20240617	4790	7.72	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
15	20240829	110514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-100	5	-1.89	152530960	29280	33.87	5260	5370	5170	6860	3700	5280	5209.39	1.31	0	-6350	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	925	-23.76	0.40	12	0.16	-218.00	13077.00	8170	20240617	-36.60	4790	20231031	8.14	8170	-36.60	20240617	5010	3.39	20240805	8170	-36.60	20240617	4790	8.14	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
16	20240829	100510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-70	5	-1.33	90673540	17355	20.08	5260	5370	5180	6860	3700	5280	5224.63	1.31	0	-4189	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	930	-23.90	0.40	12	0.10	-218.00	13077.00	8170	20240617	-36.23	4790	20231031	8.77	8170	-36.23	20240617	5010	3.99	20240805	8170	-36.23	20240617	4790	8.77	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
17	20240829	090511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-30	5	-0.57	16207710	3078	3.56	5260	5370	5230	6860	3700	5280	5265.66	1.31	0	-1356	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3480	10	1	17858304	938	-24.08	0.40	12	0.02	-218.00	13077.00	8170	20240617	-35.74	4790	20231031	9.60	8170	-35.74	20240617	5010	4.79	20240805	8170	-35.74	20240617	4790	9.60	20231031	2.58	N	043650	500	89 억		233976	N	N	0	N	00	N
18	20240828	160456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-120	5	-2.22	460888870	86443	182.77	5480	5480	5270	7020	3780	5400	5331.73	1.42	0	-19755	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	943	-24.22	0.40	12	0.48	-218.00	13077.00	8170	20240617	-35.37	4790	20231031	10.23	8170	-35.37	20240617	5010	5.39	20240805	8170	-35.37	20240617	4790	10.23	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
19	20240828	150459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-100	5	-1.85	409632660	76749	162.27	5480	5480	5270	7020	3780	5400	5337.30	1.42	0	-20395	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	946	-24.31	0.41	12	0.43	-218.00	13077.00	8170	20240617	-35.13	4790	20231031	10.65	8170	-35.13	20240617	5010	5.79	20240805	8170	-35.13	20240617	4790	10.65	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
20	20240828	140501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-90	5	-1.67	324931430	60753	128.45	5480	5480	5290	7020	3780	5400	5348.40	1.42	0	-20538	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	948	-24.36	0.41	12	0.34	-218.00	13077.00	8170	20240617	-35.01	4790	20231031	10.86	8170	-35.01	20240617	5010	5.99	20240805	8170	-35.01	20240617	4790	10.86	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
21	20240828	130500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-60	5	-1.11	294818760	55096	116.49	5480	5480	5290	7020	3780	5400	5351.00	1.42	0	-18972	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	954	-24.50	0.41	12	0.31	-218.00	13077.00	8170	20240617	-34.64	4790	20231031	11.48	8170	-34.64	20240617	5010	6.59	20240805	8170	-34.64	20240617	4790	11.48	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
22	20240828	120457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-80	5	-1.48	234122200	43657	92.31	5480	5480	5310	7020	3780	5400	5362.76	1.42	0	-16734	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	950	-24.40	0.41	12	0.24	-218.00	13077.00	8170	20240617	-34.88	4790	20231031	11.06	8170	-34.88	20240617	5010	6.19	20240805	8170	-34.88	20240617	4790	11.06	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
23	20240828	110458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-80	5	-1.48	169503610	31524	66.65	5480	5480	5320	7020	3780	5400	5376.97	1.42	0	-8935	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	950	-24.40	0.41	12	0.18	-218.00	13077.00	8170	20240617	-34.88	4790	20231031	11.06	8170	-34.88	20240617	5010	6.19	20240805	8170	-34.88	20240617	4790	11.06	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
24	20240828	100520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	10	2	0.19	116110140	21552	45.57	5480	5480	5330	7020	3780	5400	5387.44	1.42	0	-4061	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	966	-24.82	0.41	12	0.12	-218.00	13077.00	8170	20240617	-33.78	4790	20231031	12.94	8170	-33.78	20240617	5010	7.98	20240805	8170	-33.78	20240617	4790	12.94	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
25	20240828	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	50	2	0.93	1297190	239	0.51	5480	5480	5410	7020	3780	5400	5427.57	1.42	0	-67	5546	5472	5396	5322	5246	5435	5285	89	1620	500	3560	10	1	17858304	973	-25.00	0.42	12	0.00	-218.00	13077.00	8170	20240617	-33.29	4790	20231031	13.78	8170	-33.29	20240617	5010	8.78	20240805	8170	-33.29	20240617	4790	13.78	20231031	2.68	N	043650	500	89 억		253734	N	N	0	N	00	N
26	20240827	160458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-70	5	-1.28	253169550	47084	79.21	5470	5470	5320	7110	3830	5470	5376.95	1.47	0	-8856	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	964	-24.77	0.41	12	0.26	-218.00	13077.00	8170	20240617	-33.90	4790	20231031	12.73	8170	-33.90	20240617	5010	7.78	20240805	8170	-33.90	20240617	4790	12.73	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
27	20240827	150459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-20	5	-0.37	243814410	45356	76.30	5470	5470	5320	7110	3830	5470	5375.57	1.47	0	-8630	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	973	-25.00	0.42	12	0.25	-218.00	13077.00	8170	20240617	-33.29	4790	20231031	13.78	8170	-33.29	20240617	5010	8.78	20240805	8170	-33.29	20240617	4790	13.78	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
28	20240827	140500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-70	5	-1.28	211755540	39440	66.35	5470	5470	5320	7110	3830	5470	5369.06	1.47	0	-7602	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	964	-24.77	0.41	12	0.22	-218.00	13077.00	8170	20240617	-33.90	4790	20231031	12.73	8170	-33.90	20240617	5010	7.78	20240805	8170	-33.90	20240617	4790	12.73	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
29	20240827	130501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-70	5	-1.28	203484790	37904	63.77	5470	5470	5320	7110	3830	5470	5368.43	1.47	0	-7173	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	964	-24.77	0.41	12	0.21	-218.00	13077.00	8170	20240617	-33.90	4790	20231031	12.73	8170	-33.90	20240617	5010	7.78	20240805	8170	-33.90	20240617	4790	12.73	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
30	20240827	120503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-70	5	-1.28	183435570	34178	57.50	5470	5470	5320	7110	3830	5470	5367.07	1.47	0	-5498	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	964	-24.77	0.41	12	0.19	-218.00	13077.00	8170	20240617	-33.90	4790	20231031	12.73	8170	-33.90	20240617	5010	7.78	20240805	8170	-33.90	20240617	4790	12.73	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
31	20240827	110500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-100	5	-1.83	165265130	30809	51.83	5470	5470	5320	7110	3830	5470	5364.18	1.47	0	-3812	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	959	-24.63	0.41	12	0.17	-218.00	13077.00	8170	20240617	-34.27	4790	20231031	12.11	8170	-34.27	20240617	5010	7.19	20240805	8170	-34.27	20240617	4790	12.11	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
32	20240827	100458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-80	5	-1.46	113472300	21158	35.59	5470	5470	5320	7110	3830	5470	5363.09	1.47	0	-5166	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	963	-24.72	0.41	12	0.12	-218.00	13077.00	8170	20240617	-34.03	4790	20231031	12.53	8170	-34.03	20240617	5010	7.58	20240805	8170	-34.03	20240617	4790	12.53	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
33	20240827	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-70	5	-1.28	4377310	808	1.36	5470	5470	5400	7110	3830	5470	5417.46	1.47	0	37	5716	5592	5476	5352	5236	5535	5295	89	1640	500	3610	10	1	17858304	964	-24.77	0.41	12	0.00	-218.00	13077.00	8170	20240617	-33.90	4790	20231031	12.73	8170	-33.90	20240617	5010	7.78	20240805	8170	-33.90	20240617	4790	12.73	20231031	2.70	N	043650	500	89 억		262589	N	N	0	N	00	N
34	20240826	160453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-40	5	-0.73	323094210	59408	98.94	5550	5600	5360	7160	3860	5510	5438.56	1.43	0	7184	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	977	-25.09	0.42	12	0.33	-218.00	13077.00	8170	20240617	-33.05	4790	20231031	14.20	8170	-33.05	20240617	5010	9.18	20240805	8170	-33.05	20240617	4790	14.20	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
35	20240826	150456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-80	5	-1.45	255834420	47030	78.33	5550	5600	5360	7160	3860	5510	5439.81	1.43	0	-1366	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	970	-24.91	0.42	12	0.26	-218.00	13077.00	8170	20240617	-33.54	4790	20231031	13.36	8170	-33.54	20240617	5010	8.38	20240805	8170	-33.54	20240617	4790	13.36	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
36	20240826	140457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-70	5	-1.27	225143640	41392	68.94	5550	5600	5360	7160	3860	5510	5439.30	1.43	0	-1015	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	971	-24.95	0.42	12	0.23	-218.00	13077.00	8170	20240617	-33.41	4790	20231031	13.57	8170	-33.41	20240617	5010	8.58	20240805	8170	-33.41	20240617	4790	13.57	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
37	20240826	130501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-90	5	-1.63	217849880	40051	66.70	5550	5600	5360	7160	3860	5510	5439.31	1.43	0	-887	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	968	-24.86	0.41	12	0.22	-218.00	13077.00	8170	20240617	-33.66	4790	20231031	13.15	8170	-33.66	20240617	5010	8.18	20240805	8170	-33.66	20240617	4790	13.15	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
38	20240826	120456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-70	5	-1.27	209333990	38481	64.09	5550	5600	5360	7160	3860	5510	5439.93	1.43	0	-763	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	971	-24.95	0.42	12	0.22	-218.00	13077.00	8170	20240617	-33.41	4790	20231031	13.57	8170	-33.41	20240617	5010	8.58	20240805	8170	-33.41	20240617	4790	13.57	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
39	20240826	110457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-70	5	-1.27	200534710	36858	61.39	5550	5600	5360	7160	3860	5510	5440.74	1.43	0	-369	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	971	-24.95	0.42	12	0.21	-218.00	13077.00	8170	20240617	-33.41	4790	20231031	13.57	8170	-33.41	20240617	5010	8.58	20240805	8170	-33.41	20240617	4790	13.57	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
40	20240826	100459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-70	5	-1.27	183142840	33655	56.05	5550	5600	5360	7160	3860	5510	5441.77	1.43	0	-43	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	971	-24.95	0.42	12	0.19	-218.00	13077.00	8170	20240617	-33.41	4790	20231031	13.57	8170	-33.41	20240617	5010	8.58	20240805	8170	-33.41	20240617	4790	13.57	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
41	20240826	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	90	2	1.63	9517560	1711	2.85	5550	5600	5530	7160	3860	5510	5562.57	1.43	0	-848	5670	5590	5530	5450	5390	5560	5420	89	1650	500	3630	10	1	17858304	1000	-25.69	0.43	12	0.01	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	2.64	N	043650	500	89 억		255408	N	N	0	N	00	N
42	20240823	160455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-90	5	-1.61	331409000	60030	102.76	5590	5610	5470	7280	3920	5600	5520.72	1.42	0	-730	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	984	-25.28	0.42	12	0.34	-218.00	13077.00	8170	20240617	-32.56	4790	20231031	15.03	8170	-32.56	20240617	5010	9.98	20240805	8170	-32.56	20240617	4790	15.03	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
43	20240823	150457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-90	5	-1.61	320548840	58060	99.39	5590	5610	5470	7280	3920	5600	5520.99	1.42	0	-1451	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	984	-25.28	0.42	12	0.33	-218.00	13077.00	8170	20240617	-32.56	4790	20231031	15.03	8170	-32.56	20240617	5010	9.98	20240805	8170	-32.56	20240617	4790	15.03	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
44	20240823	140457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-70	5	-1.25	263038630	47616	81.51	5590	5610	5470	7280	3920	5600	5524.16	1.42	0	-2680	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	988	-25.37	0.42	12	0.27	-218.00	13077.00	8170	20240617	-32.31	4790	20231031	15.45	8170	-32.31	20240617	5010	10.38	20240805	8170	-32.31	20240617	4790	15.45	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
45	20240823	130457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-70	5	-1.25	240775670	43586	74.61	5590	5610	5470	7280	3920	5600	5524.15	1.42	0	-3850	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	988	-25.37	0.42	12	0.24	-218.00	13077.00	8170	20240617	-32.31	4790	20231031	15.45	8170	-32.31	20240617	5010	10.38	20240805	8170	-32.31	20240617	4790	15.45	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
46	20240823	120455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-110	5	-1.96	224045770	40541	69.40	5590	5610	5470	7280	3920	5600	5526.40	1.42	0	-2932	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	980	-25.18	0.42	12	0.23	-218.00	13077.00	8170	20240617	-32.80	4790	20231031	14.61	8170	-32.80	20240617	5010	9.58	20240805	8170	-32.80	20240617	4790	14.61	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
47	20240823	110456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-90	5	-1.61	179973140	32522	55.67	5590	5610	5490	7280	3920	5600	5533.89	1.42	0	-3593	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	984	-25.28	0.42	12	0.18	-218.00	13077.00	8170	20240617	-32.56	4790	20231031	15.03	8170	-32.56	20240617	5010	9.98	20240805	8170	-32.56	20240617	4790	15.03	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
48	20240823	100456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-40	5	-0.71	106501580	19225	32.91	5590	5610	5510	7280	3920	5600	5539.74	1.42	0	4475	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	993	-25.50	0.43	12	0.11	-218.00	13077.00	8170	20240617	-31.95	4790	20231031	16.08	8170	-31.95	20240617	5010	10.98	20240805	8170	-31.95	20240617	4790	16.08	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
49	20240823	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-50	5	-0.89	9634670	1728	2.96	5590	5590	5550	7280	3920	5600	5575.62	1.42	0	427	5833	5716	5623	5506	5413	5670	5460	89	1680	500	3690	10	1	17858304	991	-25.46	0.42	12	0.01	-218.00	13077.00	8170	20240617	-32.07	4790	20231031	15.87	8170	-32.07	20240617	5010	10.78	20240805	8170	-32.07	20240617	4790	15.87	20231031	2.56	N	043650	500	89 억		254131	N	N	0	N	00	N
50	20240822	160454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	321404380	57303	91.39	5700	5740	5530	7410	3990	5700	5608.98	1.46	0	-7131	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	1000	-25.69	0.43	12	0.32	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
51	20240822	150456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	280477090	49984	79.71	5700	5740	5530	7410	3990	5700	5611.34	1.46	0	-7581	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	1000	-25.69	0.43	12	0.28	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
52	20240822	140458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-80	5	-1.40	256459670	45686	72.86	5700	5740	5530	7410	3990	5700	5613.53	1.46	0	-7162	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	1004	-25.78	0.43	12	0.26	-218.00	13077.00	8170	20240617	-31.21	4790	20231031	17.33	8170	-31.21	20240617	5010	12.18	20240805	8170	-31.21	20240617	4790	17.33	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
53	20240822	130457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	235985270	42027	67.02	5700	5740	5530	7410	3990	5700	5615.09	1.46	0	-7350	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	998	-25.64	0.43	12	0.24	-218.00	13077.00	8170	20240617	-31.58	4790	20231031	16.70	8170	-31.58	20240617	5010	11.58	20240805	8170	-31.58	20240617	4790	16.70	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
54	20240822	120501	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	204844240	36431	58.10	5700	5740	5570	7410	3990	5700	5622.80	1.46	0	-4670	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	998	-25.64	0.43	12	0.20	-218.00	13077.00	8170	20240617	-31.58	4790	20231031	16.70	8170	-31.58	20240617	5010	11.58	20240805	8170	-31.58	20240617	4790	16.70	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
55	20240822	110454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-90	5	-1.58	175001150	31084	49.57	5700	5740	5580	7410	3990	5700	5629.94	1.46	0	-4174	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	1002	-25.73	0.43	12	0.17	-218.00	13077.00	8170	20240617	-31.33	4790	20231031	17.12	8170	-31.33	20240617	5010	11.98	20240805	8170	-31.33	20240617	4790	17.12	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
56	20240822	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-70	5	-1.23	116091710	20567	32.80	5700	5740	5600	7410	3990	5700	5644.56	1.46	0	-1313	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	1005	-25.83	0.43	12	0.12	-218.00	13077.00	8170	20240617	-31.09	4790	20231031	17.54	8170	-31.09	20240617	5010	12.38	20240805	8170	-31.09	20240617	4790	17.54	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
57	20240822	090455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	40	2	0.70	2554040	448	0.71	5700	5740	5700	7410	3990	5700	5700.98	1.46	0	13	5826	5762	5696	5632	5566	5730	5600	89	1710	500	3760	10	1	17858304	1025	-26.33	0.44	12	0.00	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.58	N	043650	500	89 억		261262	N	N	0	N	00	N
58	20240821	160453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-60	5	-1.04	355400540	62587	164.72	5760	5760	5630	7480	4040	5760	5678.50	1.52	0	-11014	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1018	-26.15	0.44	12	0.35	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
59	20240821	150458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-60	5	-1.04	329510850	58039	152.75	5760	5760	5630	7480	4040	5760	5677.40	1.52	0	-11150	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1018	-26.15	0.44	12	0.32	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
60	20240821	140454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-70	5	-1.22	296502920	52232	137.47	5760	5760	5630	7480	4040	5760	5676.65	1.52	0	-10805	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1016	-26.10	0.44	12	0.29	-218.00	13077.00	8170	20240617	-30.35	4790	20231031	18.79	8170	-30.35	20240617	5010	13.57	20240805	8170	-30.35	20240617	4790	18.79	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
61	20240821	130458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-60	5	-1.04	275752850	48569	127.83	5760	5760	5630	7480	4040	5760	5677.55	1.52	0	-10219	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1018	-26.15	0.44	12	0.27	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
62	20240821	120459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-100	5	-1.74	254336480	44790	117.88	5760	5760	5630	7480	4040	5760	5678.42	1.52	0	-9284	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1011	-25.96	0.43	12	0.25	-218.00	13077.00	8170	20240617	-30.72	4790	20231031	18.16	8170	-30.72	20240617	5010	12.97	20240805	8170	-30.72	20240617	4790	18.16	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
63	20240821	110454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-80	5	-1.39	138129220	24241	63.80	5760	5760	5670	7480	4040	5760	5698.17	1.52	0	1717	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1014	-26.06	0.43	12	0.14	-218.00	13077.00	8170	20240617	-30.48	4790	20231031	18.58	8170	-30.48	20240617	5010	13.37	20240805	8170	-30.48	20240617	4790	18.58	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
64	20240821	100458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-40	5	-0.69	101727380	17847	46.97	5760	5760	5670	7480	4040	5760	5699.97	1.52	0	4434	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1021	-26.24	0.44	12	0.10	-218.00	13077.00	8170	20240617	-29.99	4790	20231031	19.42	8170	-29.99	20240617	5010	14.17	20240805	8170	-29.99	20240617	4790	19.42	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
65	20240821	090455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-20	5	-0.35	5813020	1010	2.66	5760	5760	5730	7480	4040	5760	5755.47	1.52	0	-364	5833	5796	5753	5716	5673	5815	5735	89	1720	500	3800	10	1	17858304	1025	-26.33	0.44	12	0.01	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.56	N	043650	500	89 억		272276	N	N	0	N	00	N
66	20240820	160449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	40	2	0.70	218105220	37974	61.20	5720	5790	5710	7430	4010	5720	5743.50	1.48	0	7484	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1029	-26.42	0.44	12	0.21	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
67	20240820	150453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	40	2	0.70	203980640	35522	57.25	5720	5790	5710	7430	4010	5720	5742.37	1.48	0	7794	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1029	-26.42	0.44	12	0.20	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
68	20240820	140454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	20	2	0.35	167634650	29202	47.06	5720	5790	5710	7430	4010	5720	5740.52	1.48	0	5768	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1025	-26.33	0.44	12	0.16	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
69	20240820	130455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	30	2	0.52	158285440	27567	44.43	5720	5790	5720	7430	4010	5720	5741.84	1.48	0	5533	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1027	-26.38	0.44	12	0.15	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
70	20240820	120455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	30	2	0.52	134220010	23372	37.67	5720	5790	5720	7430	4010	5720	5742.77	1.48	0	6471	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1027	-26.38	0.44	12	0.13	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
71	20240820	110452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	30	2	0.52	86418170	15036	24.23	5720	5790	5720	7430	4010	5720	5747.42	1.48	0	2881	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1027	-26.38	0.44	12	0.08	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
72	20240820	100450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	20	2	0.35	55270590	9622	15.51	5720	5790	5720	7430	4010	5720	5744.19	1.48	0	3594	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1025	-26.33	0.44	12	0.05	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
73	20240820	090452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	40	2	0.70	14498720	2534	4.08	5720	5780	5720	7430	4010	5720	5721.67	1.48	0	258	5860	5790	5720	5650	5580	5790	5650	89	1710	500	3770	10	1	17858304	1029	-26.42	0.44	12	0.01	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	2.61	N	043650	500	89 억		265142	N	N	0	N	00	N
74	20240819	160445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	10	2	0.18	352669370	61757	71.88	5720	5790	5650	7420	4000	5710	5710.52	1.45	0	5406	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1021	-26.24	0.44	12	0.35	-218.00	13077.00	8170	20240617	-29.99	4790	20231031	19.42	8170	-29.99	20240617	5010	14.17	20240805	8170	-29.99	20240617	4790	19.42	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
75	20240819	150449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	30	2	0.53	336650320	58959	68.62	5720	5790	5650	7420	4000	5710	5709.91	1.45	0	5238	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1025	-26.33	0.44	12	0.33	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
76	20240819	140452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	40	2	0.70	304479800	53339	62.08	5720	5790	5650	7420	4000	5710	5708.39	1.45	0	6161	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1027	-26.38	0.44	12	0.30	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
77	20240819	130449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	30	2	0.53	274218370	48077	55.96	5720	5740	5650	7420	4000	5710	5703.73	1.45	0	7792	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1025	-26.33	0.44	12	0.27	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
78	20240819	120449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-10	5	-0.18	243351510	42682	49.68	5720	5730	5650	7420	4000	5710	5701.50	1.45	0	7593	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1018	-26.15	0.44	12	0.24	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
79	20240819	110450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-20	5	-0.35	183426180	32184	37.46	5720	5730	5650	7420	4000	5710	5699.30	1.45	0	1304	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1016	-26.10	0.44	12	0.18	-218.00	13077.00	8170	20240617	-30.35	4790	20231031	18.79	8170	-30.35	20240617	5010	13.57	20240805	8170	-30.35	20240617	4790	18.79	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
80	20240819	100449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-10	5	-0.18	130352890	22865	26.61	5720	5730	5650	7420	4000	5710	5700.98	1.45	0	5043	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1018	-26.15	0.44	12	0.13	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
81	20240819	090450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-50	5	-0.88	13261170	2327	2.71	5720	5720	5650	7420	4000	5710	5698.83	1.45	0	-2135	5950	5830	5730	5610	5510	5780	5560	89	1710	500	3760	10	1	17858304	1011	-25.96	0.43	12	0.01	-218.00	13077.00	8170	20240617	-30.72	4790	20231031	18.16	8170	-30.72	20240617	5010	12.97	20240805	8170	-30.72	20240617	4790	18.16	20231031	2.65	N	043650	500	89 억		259731	N	N	0	N	00	N
82	20240816	160444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-60	5	-1.04	492824540	85900	113.82	5800	5850	5630	7500	4040	5770	5737.19	1.49	0	-5884	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1020	-26.19	0.44	12	0.48	-218.00	13077.00	8170	20240617	-30.11	4790	20231031	19.21	8170	-30.11	20240617	5010	13.97	20240805	8170	-30.11	20240617	4790	19.21	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
83	20240816	150449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-70	5	-1.21	473454500	82498	109.31	5800	5850	5630	7500	4040	5770	5738.98	1.49	0	-7322	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1018	-26.15	0.44	12	0.46	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
84	20240816	140448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-80	5	-1.39	450454210	78449	103.95	5800	5850	5630	7500	4040	5770	5742.00	1.49	0	-8365	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1016	-26.10	0.44	12	0.44	-218.00	13077.00	8170	20240617	-30.35	4790	20231031	18.79	8170	-30.35	20240617	5010	13.57	20240805	8170	-30.35	20240617	4790	18.79	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
85	20240816	130450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-70	5	-1.21	425494400	74066	98.14	5800	5850	5630	7500	4040	5770	5744.80	1.49	0	-5840	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1018	-26.15	0.44	12	0.41	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
86	20240816	120449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-50	5	-0.87	361214240	62724	83.11	5800	5850	5690	7500	4040	5770	5758.79	1.49	0	-5805	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1021	-26.24	0.44	12	0.35	-218.00	13077.00	8170	20240617	-29.99	4790	20231031	19.42	8170	-29.99	20240617	5010	14.17	20240805	8170	-29.99	20240617	4790	19.42	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
87	20240816	110450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	20	2	0.35	271424750	46990	62.26	5800	5850	5700	7500	4040	5770	5776.22	1.49	0	-7425	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1034	-26.56	0.44	12	0.26	-218.00	13077.00	8170	20240617	-29.13	4790	20231031	20.88	8170	-29.13	20240617	5010	15.57	20240805	8170	-29.13	20240617	4790	20.88	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
88	20240816	100446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	30	2	0.52	237879850	41194	54.58	5800	5850	5700	7500	4040	5770	5774.62	1.49	0	-7102	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1036	-26.61	0.44	12	0.23	-218.00	13077.00	8170	20240617	-29.01	4790	20231031	21.09	8170	-29.01	20240617	5010	15.77	20240805	8170	-29.01	20240617	4790	21.09	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
89	20240816	090448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	20	2	0.35	55989590	9637	12.77	5800	5850	5790	7500	4040	5770	5809.86	1.49	0	-1148	5863	5816	5733	5686	5603	5840	5710	89	1730	500	3800	10	1	17858304	1034	-26.56	0.44	12	0.05	-218.00	13077.00	8170	20240617	-29.13	4790	20231031	20.88	8170	-29.13	20240617	5010	15.57	20240805	8170	-29.13	20240617	4790	20.88	20231031	2.64	N	043650	500	89 억		266109	N	N	0	N	00	N
90	20240814	160449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	140	2	2.49	431398410	75346	134.97	5720	5780	5650	7310	3950	5630	5725.56	1.32	0	39369	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1030	-26.47	0.44	12	0.42	-218.00	13077.00	8170	20240617	-29.38	4790	20231031	20.46	8170	-29.38	20240617	5010	15.17	20240805	8170	-29.38	20240617	4790	20.46	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
91	20240814	150447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	130	2	2.31	390506750	68257	122.27	5720	5780	5650	7310	3950	5630	5721.12	1.32	0	35510	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1029	-26.42	0.44	12	0.38	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
92	20240814	140454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	110	2	1.95	283885440	49720	89.06	5720	5760	5650	7310	3950	5630	5709.68	1.32	0	22070	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1025	-26.33	0.44	12	0.28	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
93	20240814	130451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	100	2	1.78	260664270	45665	81.80	5720	5750	5650	7310	3950	5630	5708.19	1.32	0	19703	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1023	-26.28	0.44	12	0.26	-218.00	13077.00	8170	20240617	-29.87	4790	20231031	19.62	8170	-29.87	20240617	5010	14.37	20240805	8170	-29.87	20240617	4790	19.62	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
94	20240814	120448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	100	2	1.78	225984680	39593	70.92	5720	5750	5650	7310	3950	5630	5707.69	1.32	0	15845	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1023	-26.28	0.44	12	0.22	-218.00	13077.00	8170	20240617	-29.87	4790	20231031	19.62	8170	-29.87	20240617	5010	14.37	20240805	8170	-29.87	20240617	4790	19.62	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
95	20240814	110446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	110	2	1.95	186658090	32710	58.59	5720	5750	5650	7310	3950	5630	5706.45	1.32	0	13718	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1025	-26.33	0.44	12	0.18	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
96	20240814	100445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	90	2	1.60	131144190	22980	41.16	5720	5750	5650	7310	3950	5630	5706.88	1.32	0	10082	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1021	-26.24	0.44	12	0.13	-218.00	13077.00	8170	20240617	-29.99	4790	20231031	19.42	8170	-29.99	20240617	5010	14.17	20240805	8170	-29.99	20240617	4790	19.42	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
97	20240814	090517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	70	2	1.24	22596720	3958	7.09	5720	5720	5650	7310	3950	5630	5709.13	1.32	0	-2064	5923	5776	5663	5516	5403	5720	5460	89	1680	500	3710	10	1	17858304	1018	-26.15	0.44	12	0.02	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.63	N	043650	500	89 억		235397	N	N	0	N	00	N
98	20240813	160440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-130	5	-2.26	312776910	55589	123.26	5810	5810	5550	7480	4040	5760	5626.47	1.38	0	-11211	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1005	-25.83	0.43	12	0.31	-218.00	13077.00	8170	20240617	-31.09	4790	20231031	17.54	8170	-31.09	20240617	5010	12.38	20240805	8170	-31.09	20240617	4790	17.54	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
99	20240813	150443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-110	5	-1.91	297053580	52803	117.08	5810	5810	5550	7480	4040	5760	5625.57	1.38	0	-11890	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1009	-25.92	0.43	12	0.30	-218.00	13077.00	8170	20240617	-30.84	4790	20231031	17.95	8170	-30.84	20240617	5010	12.77	20240805	8170	-30.84	20240617	4790	17.95	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
100	20240813	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-140	5	-2.43	286912920	51002	113.09	5810	5810	5550	7480	4040	5760	5625.39	1.38	0	-12420	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1004	-25.78	0.43	12	0.29	-218.00	13077.00	8170	20240617	-31.21	4790	20231031	17.33	8170	-31.21	20240617	5010	12.18	20240805	8170	-31.21	20240617	4790	17.33	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
101	20240813	130445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-150	5	-2.60	270246220	48021	106.48	5810	5810	5550	7480	4040	5760	5627.53	1.38	0	-12536	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1002	-25.73	0.43	12	0.27	-218.00	13077.00	8170	20240617	-31.33	4790	20231031	17.12	8170	-31.33	20240617	5010	11.98	20240805	8170	-31.33	20240617	4790	17.12	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
102	20240813	120442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-150	5	-2.60	260643390	46310	102.68	5810	5810	5550	7480	4040	5760	5628.09	1.38	0	-12596	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1002	-25.73	0.43	12	0.26	-218.00	13077.00	8170	20240617	-31.33	4790	20231031	17.12	8170	-31.33	20240617	5010	11.98	20240805	8170	-31.33	20240617	4790	17.12	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
103	20240813	110441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-140	5	-2.43	131070860	23089	51.20	5810	5810	5610	7480	4040	5760	5676.59	1.38	0	-6179	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1004	-25.78	0.43	12	0.13	-218.00	13077.00	8170	20240617	-31.21	4790	20231031	17.33	8170	-31.21	20240617	5010	12.18	20240805	8170	-31.21	20240617	4790	17.33	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
104	20240813	100440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-140	5	-2.43	104015520	18273	40.52	5810	5810	5620	7480	4040	5760	5692.12	1.38	0	-5060	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1004	-25.78	0.43	12	0.10	-218.00	13077.00	8170	20240617	-31.21	4790	20231031	17.33	8170	-31.21	20240617	5010	12.18	20240805	8170	-31.21	20240617	4790	17.33	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
105	20240813	090444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	10	2	0.17	11203240	1940	4.30	5810	5810	5760	7480	4040	5760	5775.26	1.38	0	-806	5846	5802	5756	5712	5666	5780	5690	89	1720	500	3800	10	1	17858304	1030	-26.47	0.44	12	0.01	-218.00	13077.00	8170	20240617	-29.38	4790	20231031	20.46	8170	-29.38	20240617	5010	15.17	20240805	8170	-29.38	20240617	4790	20.46	20231031	2.69	N	043650	500	89 억		246608	N	N	0	N	00	N
106	20240812	160439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	70	2	1.23	256381300	44574	55.91	5790	5800	5710	7390	3990	5690	5751.80	1.36	0	3930	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1029	-26.42	0.44	12	0.25	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
107	20240812	150441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	50	2	0.88	229430650	39887	50.04	5790	5800	5710	7390	3990	5690	5752.02	1.36	0	3271	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1025	-26.33	0.44	12	0.22	-218.00	13077.00	8170	20240617	-29.74	4790	20231031	19.83	8170	-29.74	20240617	5010	14.57	20240805	8170	-29.74	20240617	4790	19.83	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
108	20240812	140440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	40	2	0.70	222285550	38641	48.47	5790	5800	5710	7390	3990	5690	5752.58	1.36	0	3188	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1023	-26.28	0.44	12	0.22	-218.00	13077.00	8170	20240617	-29.87	4790	20231031	19.62	8170	-29.87	20240617	5010	14.37	20240805	8170	-29.87	20240617	4790	19.62	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
109	20240812	130437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	60	2	1.05	195848030	34025	42.68	5790	5800	5710	7390	3990	5690	5756.00	1.36	0	5233	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1027	-26.38	0.44	12	0.19	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
110	20240812	120438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	60	2	1.05	168674340	29301	36.76	5790	5800	5710	7390	3990	5690	5756.61	1.36	0	6053	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1027	-26.38	0.44	12	0.16	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
111	20240812	110437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	70	2	1.23	147137960	25554	32.06	5790	5800	5710	7390	3990	5690	5757.92	1.36	0	4996	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1029	-26.42	0.44	12	0.14	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
112	20240812	100434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	80	2	1.41	115434350	20049	25.15	5790	5800	5710	7390	3990	5690	5757.61	1.36	0	5033	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1030	-26.47	0.44	12	0.11	-218.00	13077.00	8170	20240617	-29.38	4790	20231031	20.46	8170	-29.38	20240617	5010	15.17	20240805	8170	-29.38	20240617	4790	20.46	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
113	20240812	090434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	60	2	1.05	13154840	2289	2.87	5790	5790	5710	7390	3990	5690	5746.98	1.36	0	-1664	5856	5772	5696	5612	5536	5815	5655	89	1700	500	3750	10	1	17858304	1027	-26.38	0.44	12	0.01	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	2.70	N	043650	500	89 억		242658	N	N	0	N	00	N
114	20240809	160432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	90	2	1.61	454679890	79606	109.47	5620	5780	5620	7280	3920	5600	5711.65	1.26	0	17192	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1016	-26.10	0.44	12	0.45	-218.00	13077.00	8170	20240617	-30.35	4790	20231031	18.79	8170	-30.35	20240617	5010	13.57	20240805	8170	-30.35	20240617	4790	18.79	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
115	20240809	150442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	100	2	1.79	415696010	72743	100.04	5620	5780	5620	7280	3920	5600	5714.60	1.26	0	14337	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1018	-26.15	0.44	12	0.41	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
116	20240809	140442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	50	2	0.89	362156670	63335	87.10	5620	5780	5620	7280	3920	5600	5718.13	1.26	0	11190	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1009	-25.92	0.43	12	0.35	-218.00	13077.00	8170	20240617	-30.84	4790	20231031	17.95	8170	-30.84	20240617	5010	12.77	20240805	8170	-30.84	20240617	4790	17.95	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
117	20240809	130442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	110	2	1.96	307589370	53754	73.92	5620	5780	5620	7280	3920	5600	5722.19	1.26	0	10793	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1020	-26.19	0.44	12	0.30	-218.00	13077.00	8170	20240617	-30.11	4790	20231031	19.21	8170	-30.11	20240617	5010	13.97	20240805	8170	-30.11	20240617	4790	19.21	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
118	20240809	120440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	120	2	2.14	257812960	45034	61.93	5620	5780	5620	7280	3920	5600	5724.88	1.26	0	9936	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1021	-26.24	0.44	12	0.25	-218.00	13077.00	8170	20240617	-29.99	4790	20231031	19.42	8170	-29.99	20240617	5010	14.17	20240805	8170	-29.99	20240617	4790	19.42	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
119	20240809	110435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	100	2	1.79	236258250	41258	56.74	5620	5780	5620	7280	3920	5600	5726.39	1.26	0	9460	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1018	-26.15	0.44	12	0.23	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
120	20240809	100442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	120	2	2.14	138726800	24188	33.26	5620	5780	5620	7280	3920	5600	5735.41	1.26	0	3759	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1021	-26.24	0.44	12	0.14	-218.00	13077.00	8170	20240617	-29.99	4790	20231031	19.42	8170	-29.99	20240617	5010	14.17	20240805	8170	-29.99	20240617	4790	19.42	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
121	20240809	090435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	110	2	1.96	26385150	4634	6.37	5620	5730	5620	7280	3920	5600	5694.02	1.26	0	376	5786	5692	5606	5512	5426	5650	5470	89	1680	500	3690	10	1	17858304	1020	-26.19	0.44	12	0.03	-218.00	13077.00	8170	20240617	-30.11	4790	20231031	19.21	8170	-30.11	20240617	5010	13.97	20240805	8170	-30.11	20240617	4790	19.21	20231031	2.73	N	043650	500	89 억		225466	N	N	0	N	00	N
122	20240808	160430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	403567710	72212	52.12	5700	5700	5520	7410	3990	5700	5588.52	1.34	0	-13969	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	1000	-25.69	0.43	12	0.40	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
123	20240808	150434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-140	5	-2.46	373544450	66825	48.24	5700	5700	5520	7410	3990	5700	5589.89	1.34	0	-12896	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	993	-25.50	0.43	12	0.37	-218.00	13077.00	8170	20240617	-31.95	4790	20231031	16.08	8170	-31.95	20240617	5010	10.98	20240805	8170	-31.95	20240617	4790	16.08	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
124	20240808	140436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-60	5	-1.05	293256990	52444	37.85	5700	5700	5520	7410	3990	5700	5591.81	1.34	0	-4303	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	1007	-25.87	0.43	12	0.29	-218.00	13077.00	8170	20240617	-30.97	4790	20231031	17.75	8170	-30.97	20240617	5010	12.57	20240805	8170	-30.97	20240617	4790	17.75	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
125	20240808	130436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	255028990	45615	32.93	5700	5700	5520	7410	3990	5700	5590.90	1.34	0	-2169	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	1000	-25.69	0.43	12	0.26	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
126	20240808	120441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-80	5	-1.40	217457480	38918	28.09	5700	5700	5520	7410	3990	5700	5587.58	1.34	0	-485	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	1004	-25.78	0.43	12	0.22	-218.00	13077.00	8170	20240617	-31.21	4790	20231031	17.33	8170	-31.21	20240617	5010	12.18	20240805	8170	-31.21	20240617	4790	17.33	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
127	20240808	110437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	191895410	34356	24.80	5700	5700	5520	7410	3990	5700	5585.50	1.34	0	336	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	998	-25.64	0.43	12	0.19	-218.00	13077.00	8170	20240617	-31.58	4790	20231031	16.70	8170	-31.58	20240617	5010	11.58	20240805	8170	-31.58	20240617	4790	16.70	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
128	20240808	100434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-120	5	-2.11	144460450	25842	18.65	5700	5700	5520	7410	3990	5700	5590.14	1.34	0	-530	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	996	-25.60	0.43	12	0.14	-218.00	13077.00	8170	20240617	-31.70	4790	20231031	16.49	8170	-31.70	20240617	5010	11.38	20240805	8170	-31.70	20240617	4790	16.49	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
129	20240808	090432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	33906780	6044	4.36	5700	5700	5560	7410	3990	5700	5609.98	1.34	0	1032	5986	5842	5646	5502	5306	5915	5575	89	1710	500	3760	10	1	17858304	1000	-25.69	0.43	12	0.03	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	2.88	N	043650	500	89 억		239435	N	N	0	N	00	N
130	20240807	160425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	200	2	3.64	774052270	135977	55.05	5500	5790	5450	7150	3850	5500	5692.52	1.07	0	55112	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1018	-26.15	0.44	12	0.76	-218.00	13077.00	8170	20240617	-30.23	4790	20231031	19.00	8170	-30.23	20240617	5010	13.77	20240805	8170	-30.23	20240617	4790	19.00	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
131	20240807	150431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	140	2	2.55	753316250	132322	53.57	5500	5790	5450	7150	3850	5500	5693.05	1.07	0	53903	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1007	-25.87	0.43	12	0.74	-218.00	13077.00	8170	20240617	-30.97	4790	20231031	17.75	8170	-30.97	20240617	5010	12.57	20240805	8170	-30.97	20240617	4790	17.75	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
132	20240807	140435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	210	2	3.82	694627190	121970	49.38	5500	5790	5450	7150	3850	5500	5695.07	1.07	0	49989	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1020	-26.19	0.44	12	0.68	-218.00	13077.00	8170	20240617	-30.11	4790	20231031	19.21	8170	-30.11	20240617	5010	13.97	20240805	8170	-30.11	20240617	4790	19.21	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
133	20240807	130432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	260	2	4.73	605928680	106470	43.10	5500	5790	5450	7150	3850	5500	5691.07	1.07	0	46144	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1029	-26.42	0.44	12	0.60	-218.00	13077.00	8170	20240617	-29.50	4790	20231031	20.25	8170	-29.50	20240617	5010	14.97	20240805	8170	-29.50	20240617	4790	20.25	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
134	20240807	120434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	250	2	4.55	479817120	84562	34.23	5500	5790	5450	7150	3850	5500	5674.15	1.07	0	36170	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1027	-26.38	0.44	12	0.47	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
135	20240807	110433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	250	2	4.55	417879110	73794	29.87	5500	5790	5450	7150	3850	5500	5662.78	1.07	0	32734	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1027	-26.38	0.44	12	0.41	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5010	14.77	20240805	8170	-29.62	20240617	4790	20.04	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
136	20240807	100429	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	170	2	3.09	213134510	37996	15.38	5500	5690	5450	7150	3850	5500	5609.39	1.07	0	15958	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	1013	-26.01	0.43	12	0.21	-218.00	13077.00	8170	20240617	-30.60	4790	20231031	18.37	8170	-30.60	20240617	5010	13.17	20240805	8170	-30.60	20240617	4790	18.37	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
137	20240807	090428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	20	2	0.36	20844510	3790	1.53	5500	5520	5450	7150	3850	5500	5499.87	1.07	0	-2698	5826	5662	5446	5282	5066	5745	5365	89	1650	500	3630	10	1	17858304	986	-25.32	0.42	12	0.02	-218.00	13077.00	8170	20240617	-32.44	4790	20231031	15.24	8170	-32.44	20240617	5010	10.18	20240805	8170	-32.44	20240617	4790	15.24	20231031	3.23	N	043650	500	89 억		191440	N	N	0	N	00	N
138	20240806	160425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	200	2	3.77	1342773780	245633	50.63	5250	5610	5230	6890	3710	5300	5466.84	0.92	0	27740	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	982	-25.23	0.42	12	1.38	-218.00	13077.00	8170	20240617	-32.68	4790	20231031	14.82	8170	-32.68	20240617	5010	9.78	20240805	8170	-32.68	20240617	4790	14.82	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
139	20240806	150431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	240	2	4.53	1273130980	232993	48.02	5250	5610	5230	6890	3710	5300	5464.62	0.92	0	22388	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	989	-25.41	0.42	12	1.30	-218.00	13077.00	8170	20240617	-32.19	4790	20231031	15.66	8170	-32.19	20240617	5010	10.58	20240805	8170	-32.19	20240617	4790	15.66	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
140	20240806	140429	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	210	2	3.96	1213874620	222248	45.81	5250	5610	5230	6890	3710	5300	5462.18	0.92	0	19585	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	984	-25.28	0.42	12	1.24	-218.00	13077.00	8170	20240617	-32.56	4790	20231031	15.03	8170	-32.56	20240617	5010	9.98	20240805	8170	-32.56	20240617	4790	15.03	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
141	20240806	130429	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	260	2	4.91	1130301790	207111	42.69	5250	5610	5230	6890	3710	5300	5457.87	0.92	0	17694	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	993	-25.50	0.43	12	1.16	-218.00	13077.00	8170	20240617	-31.95	4790	20231031	16.08	8170	-31.95	20240617	5010	10.98	20240805	8170	-31.95	20240617	4790	16.08	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
142	20240806	120431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	170	2	3.21	1035691260	189986	39.16	5250	5610	5230	6890	3710	5300	5451.83	0.92	0	15618	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	977	-25.09	0.42	12	1.06	-218.00	13077.00	8170	20240617	-33.05	4790	20231031	14.20	8170	-33.05	20240617	5010	9.18	20240805	8170	-33.05	20240617	4790	14.20	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
143	20240806	110427	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	170	2	3.21	970545890	178077	36.70	5250	5610	5230	6890	3710	5300	5450.59	0.92	0	14604	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	977	-25.09	0.42	12	1.00	-218.00	13077.00	8170	20240617	-33.05	4790	20231031	14.20	8170	-33.05	20240617	5010	9.18	20240805	8170	-33.05	20240617	4790	14.20	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
144	20240806	100425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	300	2	5.66	729112760	134272	27.67	5250	5610	5230	6890	3710	5300	5430.63	0.92	0	14762	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	1000	-25.69	0.43	12	0.75	-218.00	13077.00	8170	20240617	-31.46	4790	20231031	16.91	8170	-31.46	20240617	5010	11.78	20240805	8170	-31.46	20240617	4790	16.91	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
145	20240806	090427	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	110	2	2.08	174945410	32812	6.76	5250	5470	5230	6890	3710	5300	5332.27	0.92	0	-2979	6560	5930	5470	4840	4380	5700	4610	89	1590	500	3490	10	1	17858304	966	-24.82	0.41	12	0.18	-218.00	13077.00	8170	20240617	-33.78	4790	20231031	12.94	8170	-33.78	20240617	5010	7.98	20240805	8170	-33.78	20240617	4790	12.94	20231031	3.25	N	043650	500	89 억		163649	N	N	0	N	00	N
146	20240805	160419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-890	5	-14.38	2657012860	479237	201.25	6060	6100	5010	8040	4340	6190	5544.68	0.69	0	40120	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	946	-24.31	0.41	12	2.68	-218.00	13077.00	8170	20240617	-35.13	4790	20231031	10.65	8170	-35.13	20240617	5010	5.79	20240805	8170	-35.13	20240617	4790	10.65	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
147	20240805	150425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-860	5	-13.89	2442643680	438613	184.19	6060	6100	5010	8040	4340	6190	5569.02	0.69	0	47759	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	952	-24.45	0.41	12	2.46	-218.00	13077.00	8170	20240617	-34.76	4790	20231031	11.27	8170	-34.76	20240617	5010	6.39	20240805	8170	-34.76	20240617	4790	11.27	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
148	20240805	140428	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-780	5	-12.60	2058805800	365551	153.51	6060	6100	5340	8040	4340	6190	5632.06	0.69	0	40145	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	966	-24.82	0.41	12	2.05	-218.00	13077.00	8170	20240617	-33.78	4790	20231031	12.94	8170	-33.78	20240617	5130	5.46	20240419	8170	-33.78	20240617	4790	12.94	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
149	20240805	130426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-710	5	-11.47	1762909060	311051	130.63	6060	6100	5460	8040	4340	6190	5667.59	0.69	0	27372	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	979	-25.14	0.42	12	1.74	-218.00	13077.00	8170	20240617	-32.93	4790	20231031	14.41	8170	-32.93	20240617	5130	6.82	20240419	8170	-32.93	20240617	4790	14.41	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
150	20240805	120423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-690	5	-11.15	1588387060	279188	117.24	6060	6100	5460	8040	4340	6190	5689.31	0.69	0	21876	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	982	-25.23	0.42	12	1.56	-218.00	13077.00	8170	20240617	-32.68	4790	20231031	14.82	8170	-32.68	20240617	5130	7.21	20240419	8170	-32.68	20240617	4790	14.82	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
151	20240805	110427	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-570	5	-9.21	1186969330	206471	86.71	6060	6100	5580	8040	4340	6190	5748.84	0.69	0	13639	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	1004	-25.78	0.43	12	1.16	-218.00	13077.00	8170	20240617	-31.21	4790	20231031	17.33	8170	-31.21	20240617	5130	9.55	20240419	8170	-31.21	20240617	4790	17.33	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
152	20240805	100423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-440	5	-7.11	738110620	126933	53.31	6060	6100	5690	8040	4340	6190	5814.96	0.69	0	1325	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	1027	-26.38	0.44	12	0.71	-218.00	13077.00	8170	20240617	-29.62	4790	20231031	20.04	8170	-29.62	20240617	5130	12.09	20240419	8170	-29.62	20240617	4790	20.04	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
153	20240805	090421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-350	5	-5.65	268005240	45509	19.11	6060	6100	5770	8040	4340	6190	5889.06	0.69	0	10180	6663	6426	6263	6026	5863	6345	5945	89	1850	500	4080	10	1	17858304	1043	-26.79	0.45	12	0.25	-218.00	13077.00	8170	20240617	-28.52	4790	20231031	21.92	8170	-28.52	20240617	5130	13.84	20240419	8170	-28.52	20240617	4790	21.92	20231031	3.09	N	043650	500	89 억		123430	N	N	0	N	00	N
154	20240802	160417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-360	5	-5.50	1407293680	225155	122.75	6450	6500	6100	8510	4590	6550	6250.77	0.56	0	23874	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1105	-28.39	0.47	12	1.26	-218.00	13077.00	8170	20240617	-24.24	4790	20231031	29.23	8170	-24.24	20240617	5130	20.66	20240419	8170	-24.24	20240617	4790	29.23	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
155	20240802	150415	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-320	5	-4.89	1330791320	212811	116.02	6450	6500	6100	8510	4590	6550	6253.39	0.56	0	24220	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1113	-28.58	0.48	12	1.19	-218.00	13077.00	8170	20240617	-23.75	4790	20231031	30.06	8170	-23.75	20240617	5130	21.44	20240419	8170	-23.75	20240617	4790	30.06	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
156	20240802	140419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-270	5	-4.12	803261820	127476	69.50	6450	6500	6240	8510	4590	6550	6301.28	0.56	0	9232	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1122	-28.81	0.48	12	0.71	-218.00	13077.00	8170	20240617	-23.13	4790	20231031	31.11	8170	-23.13	20240617	5130	22.42	20240419	8170	-23.13	20240617	4790	31.11	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
157	20240802	130419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-250	5	-3.82	728810460	115636	63.04	6450	6500	6240	8510	4590	6550	6302.62	0.56	0	10525	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1125	-28.90	0.48	12	0.65	-218.00	13077.00	8170	20240617	-22.89	4790	20231031	31.52	8170	-22.89	20240617	5130	22.81	20240419	8170	-22.89	20240617	4790	31.52	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
158	20240802	120419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-220	5	-3.36	666514290	105744	57.65	6450	6500	6240	8510	4590	6550	6303.09	0.56	0	9331	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1130	-29.04	0.48	12	0.59	-218.00	13077.00	8170	20240617	-22.52	4790	20231031	32.15	8170	-22.52	20240617	5130	23.39	20240419	8170	-22.52	20240617	4790	32.15	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
159	20240802	110418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-190	5	-2.90	600233590	95243	51.92	6450	6500	6240	8510	4590	6550	6302.13	0.56	0	8154	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1136	-29.17	0.49	12	0.53	-218.00	13077.00	8170	20240617	-22.15	4790	20231031	32.78	8170	-22.15	20240617	5130	23.98	20240419	8170	-22.15	20240617	4790	32.78	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
160	20240802	100416	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-240	5	-3.66	512375050	81344	44.35	6450	6500	6240	8510	4590	6550	6298.86	0.56	0	6942	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1127	-28.94	0.48	12	0.46	-218.00	13077.00	8170	20240617	-22.77	4790	20231031	31.73	8170	-22.77	20240617	5130	23.00	20240419	8170	-22.77	20240617	4790	31.73	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
161	20240802	090421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-180	5	-2.75	58392430	9126	4.98	6450	6500	6320	8510	4590	6550	6398.45	0.56	0	-337	6750	6650	6590	6490	6430	6620	6460	89	1960	500	4320	10	1	17858304	1138	-29.22	0.49	12	0.05	-218.00	13077.00	8170	20240617	-22.03	4790	20231031	32.99	8170	-22.03	20240617	5130	24.17	20240419	8170	-22.03	20240617	4790	32.99	20231031	3.06	N	043650	500	89 억		99550	N	N	0	N	00	N
162	20240801	160415	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	-80	5	-1.21	1181664300	179204	90.12	6630	6690	6530	8610	4650	6630	6593.97	0.51	0	9064	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1170	-30.05	0.50	12	1.00	-218.00	13077.00	8170	20240617	-19.83	4790	20231031	36.74	8170	-19.83	20240617	5130	27.68	20240419	8170	-19.83	20240617	4790	36.74	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
163	20240801	150426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	-50	5	-0.75	1068579600	161931	81.43	6630	6690	6530	8610	4650	6630	6598.98	0.51	0	8288	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1175	-30.18	0.50	12	0.91	-218.00	13077.00	8170	20240617	-19.46	4790	20231031	37.37	8170	-19.46	20240617	5130	28.27	20240419	8170	-19.46	20240617	4790	37.37	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
164	20240801	140422	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	-50	5	-0.75	922623530	139685	70.24	6630	6690	6530	8610	4650	6630	6605.03	0.51	0	6253	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1175	-30.18	0.50	12	0.78	-218.00	13077.00	8170	20240617	-19.46	4790	20231031	37.37	8170	-19.46	20240617	5130	28.27	20240419	8170	-19.46	20240617	4790	37.37	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
165	20240801	130417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-10	5	-0.15	800579750	121201	60.95	6630	6690	6530	8610	4650	6630	6605.39	0.51	0	5805	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1182	-30.37	0.51	12	0.68	-218.00	13077.00	8170	20240617	-18.97	4790	20231031	38.20	8170	-18.97	20240617	5130	29.04	20240419	8170	-18.97	20240617	4790	38.20	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
166	20240801	120419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6570	-60	5	-0.90	709844040	107438	54.03	6630	6690	6530	8610	4650	6630	6607.01	0.51	0	2588	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1173	-30.14	0.50	12	0.60	-218.00	13077.00	8170	20240617	-19.58	4790	20231031	37.16	8170	-19.58	20240617	5130	28.07	20240419	8170	-19.58	20240617	4790	37.16	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
167	20240801	110421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	-40	5	-0.60	662448490	100218	50.40	6630	6690	6530	8610	4650	6630	6610.07	0.51	0	530	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1177	-30.23	0.50	12	0.56	-218.00	13077.00	8170	20240617	-19.34	4790	20231031	37.58	8170	-19.34	20240617	5130	28.46	20240419	8170	-19.34	20240617	4790	37.58	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
168	20240801	100418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	-20	5	-0.30	477323910	72041	36.23	6630	6690	6590	8610	4650	6630	6625.73	0.51	0	1063	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1180	-30.32	0.51	12	0.40	-218.00	13077.00	8170	20240617	-19.09	4790	20231031	38.00	8170	-19.09	20240617	5130	28.85	20240419	8170	-19.09	20240617	4790	38.00	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N
169	20240801	090411	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-10	5	-0.15	69454760	10478	5.27	6630	6660	6600	8610	4650	6630	6628.63	0.51	0	569	6856	6742	6636	6522	6416	6800	6580	89	1980	500	4370	10	1	17858304	1182	-30.37	0.51	12	0.06	-218.00	13077.00	8170	20240617	-18.97	4790	20231031	38.20	8170	-18.97	20240617	5130	29.04	20240419	8170	-18.97	20240617	4790	38.20	20231031	3.23	N	043650	500	89 억		90403	N	N	0	N	00	N