KissMeData/277410/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	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1556	-11	5	-0.70	148717628	96087	68.05	1571	1585	1535	2035	1097	1567	1547.74	1.12	0	-38438	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	597	11.97	0.91	12	0.25	130.00	1713.00	3785	20230824	-58.89	1137	20240805	36.85	2070	-24.83	20240112	1137	36.85	20240805	3225	-51.75	20230830	1137	36.85	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
3	20240830	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1556	-11	5	-0.70	142243950	91916	65.09	1571	1585	1535	2035	1097	1567	1547.54	1.12	0	-38264	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	597	11.97	0.91	12	0.24	130.00	1713.00	3785	20230824	-58.89	1137	20240805	36.85	2070	-24.83	20240112	1137	36.85	20240805	3225	-51.75	20230830	1137	36.85	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
4	20240830	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1552	-15	5	-0.96	134781801	87113	61.69	1571	1585	1535	2035	1097	1567	1547.21	1.12	0	-38210	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	595	11.94	0.91	12	0.23	130.00	1713.00	3785	20230824	-59.00	1137	20240805	36.50	2070	-25.02	20240112	1137	36.50	20240805	3225	-51.88	20230830	1137	36.50	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
5	20240830	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1540	-27	5	-1.72	123578598	79875	56.57	1571	1585	1535	2035	1097	1567	1547.15	1.12	0	-36320	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	591	11.85	0.90	12	0.21	130.00	1713.00	3785	20230824	-59.31	1137	20240805	35.44	2070	-25.60	20240112	1137	35.44	20240805	3225	-52.25	20230830	1137	35.44	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
6	20240830	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1541	-26	5	-1.66	96179682	62066	43.95	1571	1585	1539	2035	1097	1567	1549.64	1.12	0	-34329	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	591	11.85	0.90	12	0.16	130.00	1713.00	3785	20230824	-59.29	1137	20240805	35.53	2070	-25.56	20240112	1137	35.53	20240805	3225	-52.22	20230830	1137	35.53	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
7	20240830	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1546	-21	5	-1.34	49120592	31566	22.35	1571	1585	1545	2035	1097	1567	1556.12	1.12	0	-15736	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	593	11.89	0.90	12	0.08	130.00	1713.00	3785	20230824	-59.15	1137	20240805	35.97	2070	-25.31	20240112	1137	35.97	20240805	3225	-52.06	20230830	1137	35.97	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
8	20240830	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	-8	5	-0.51	21575251	13805	9.78	1571	1585	1558	2035	1097	1567	1562.86	1.12	0	-4812	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	598	11.99	0.91	12	0.04	130.00	1713.00	3785	20230824	-58.81	1137	20240805	37.12	2070	-24.69	20240112	1137	37.12	20240805	3225	-51.66	20230830	1137	37.12	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
9	20240830	091109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1574	7	2	0.45	2300186	1459	1.03	1571	1585	1571	2035	1097	1567	1576.55	1.12	0	-635	1613	1589	1566	1542	1519	1602	1555	38	468	100	970	1	1	38356789	604	12.11	0.92	12	0.00	130.00	1713.00	3785	20230824	-58.41	1137	20240805	38.43	2070	-23.96	20240112	1137	38.43	20240805	3225	-51.19	20230830	1137	38.43	20240805	2.41	N	277410	100	38 억		430219	N	N	0	N	00	N
10	20240829	161107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1567	-11	5	-0.70	217588264	140078	231.06	1543	1590	1543	2050	1105	1578	1553.31	0.96	0	63247	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	601	12.05	0.91	12	0.37	130.00	1713.00	4330	20230823	-63.81	1137	20240805	37.82	2070	-24.30	20240112	1137	37.82	20240805	3320	-52.80	20230829	1137	37.82	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
11	20240829	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1567	-11	5	-0.70	216643363	139475	230.07	1543	1590	1543	2050	1105	1578	1553.28	0.96	0	63365	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	601	12.05	0.91	12	0.36	130.00	1713.00	4330	20230823	-63.81	1137	20240805	37.82	2070	-24.30	20240112	1137	37.82	20240805	3320	-52.80	20230829	1137	37.82	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
12	20240829	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1564	-14	5	-0.89	191445173	123417	203.58	1543	1590	1543	2050	1105	1578	1551.21	0.96	0	73648	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	600	12.03	0.91	12	0.32	130.00	1713.00	4330	20230823	-63.88	1137	20240805	37.55	2070	-24.44	20240112	1137	37.55	20240805	3320	-52.89	20230829	1137	37.55	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
13	20240829	131119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	-19	5	-1.20	181936884	117337	193.55	1543	1590	1543	2050	1105	1578	1550.55	0.96	0	75782	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	598	11.99	0.91	12	0.31	130.00	1713.00	4330	20230823	-64.00	1137	20240805	37.12	2070	-24.69	20240112	1137	37.12	20240805	3320	-53.04	20230829	1137	37.12	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
14	20240829	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1558	-20	5	-1.27	176096616	113591	187.37	1543	1590	1543	2050	1105	1578	1550.27	0.96	0	77813	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	598	11.98	0.91	12	0.30	130.00	1713.00	4330	20230823	-64.02	1137	20240805	37.03	2070	-24.73	20240112	1137	37.03	20240805	3320	-53.07	20230829	1137	37.03	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
15	20240829	111118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1554	-24	5	-1.52	170608480	110060	181.55	1543	1590	1543	2050	1105	1578	1550.14	0.96	0	78277	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	596	11.95	0.91	12	0.29	130.00	1713.00	4330	20230823	-64.11	1137	20240805	36.68	2070	-24.93	20240112	1137	36.68	20240805	3320	-53.19	20230829	1137	36.68	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
16	20240829	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-18	5	-1.14	157468775	101630	167.64	1543	1590	1543	2050	1105	1578	1549.43	0.96	0	79132	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	598	12.00	0.91	12	0.26	130.00	1713.00	4330	20230823	-63.97	1137	20240805	37.20	2070	-24.64	20240112	1137	37.20	20240805	3320	-53.01	20230829	1137	37.20	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
17	20240829	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1560	-18	5	-1.14	7682739	4955	8.17	1543	1590	1543	2050	1105	1578	1550.50	0.96	0	-95	1613	1595	1585	1567	1557	1590	1562	38	472	100	970	1	1	38356789	598	12.00	0.91	12	0.01	130.00	1713.00	4330	20230823	-63.97	1137	20240805	37.20	2070	-24.64	20240112	1137	37.20	20240805	3320	-53.01	20230829	1137	37.20	20240805	2.50	N	277410	100	38 억		366972	N	N	0	N	00	N
18	20240828	161040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1578	-19	5	-1.19	95568851	60182	38.87	1585	1603	1575	2075	1118	1597	1588.00	1.00	0	-15081	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	605	12.14	0.92	12	0.16	130.00	1713.00	4330	20230823	-63.56	1137	20240805	38.79	2070	-23.77	20240112	1137	38.79	20240805	3375	-53.24	20230828	1137	38.79	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
19	20240828	151048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1579	-18	5	-1.13	87523539	55081	35.58	1585	1603	1578	2075	1118	1597	1589.00	1.00	0	-14184	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	606	12.15	0.92	12	0.14	130.00	1713.00	4330	20230823	-63.53	1137	20240805	38.87	2070	-23.72	20240112	1137	38.87	20240805	3375	-53.21	20230828	1137	38.87	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
20	20240828	141050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1588	-9	5	-0.56	67753409	42580	27.50	1585	1603	1583	2075	1118	1597	1591.20	1.00	0	-6241	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	609	12.22	0.93	12	0.11	130.00	1713.00	4330	20230823	-63.33	1137	20240805	39.67	2070	-23.29	20240112	1137	39.67	20240805	3375	-52.95	20230828	1137	39.67	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
21	20240828	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1586	-11	5	-0.69	56808294	35674	23.04	1585	1603	1585	2075	1118	1597	1592.43	1.00	0	-2053	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	608	12.20	0.93	12	0.09	130.00	1713.00	4330	20230823	-63.37	1137	20240805	39.49	2070	-23.38	20240112	1137	39.49	20240805	3375	-53.01	20230828	1137	39.49	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
22	20240828	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	-7	5	-0.44	51686683	32446	20.96	1585	1603	1585	2075	1118	1597	1593.01	1.00	0	93	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	610	12.23	0.93	12	0.08	130.00	1713.00	4330	20230823	-63.28	1137	20240805	39.84	2070	-23.19	20240112	1137	39.84	20240805	3375	-52.89	20230828	1137	39.84	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
23	20240828	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1597	0	3	0.00	44259064	27775	17.94	1585	1603	1585	2075	1118	1597	1593.49	1.00	0	1522	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	613	12.28	0.93	12	0.07	130.00	1713.00	4330	20230823	-63.12	1137	20240805	40.46	2070	-22.85	20240112	1137	40.46	20240805	3375	-52.68	20230828	1137	40.46	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
24	20240828	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	6	2	0.38	39586010	24853	16.05	1585	1603	1585	2075	1118	1597	1592.81	1.00	0	1717	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	615	12.33	0.94	12	0.06	130.00	1713.00	4330	20230823	-62.98	1137	20240805	40.99	2070	-22.56	20240112	1137	40.99	20240805	3375	-52.50	20230828	1137	40.99	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
25	20240828	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	6	2	0.38	4906448	3069	1.98	1585	1603	1585	2075	1118	1597	1598.71	1.00	0	197	1663	1630	1603	1570	1543	1646	1586	38	478	100	990	1	1	38356789	615	12.33	0.94	12	0.01	130.00	1713.00	4330	20230823	-62.98	1137	20240805	40.99	2070	-22.56	20240112	1137	40.99	20240805	3375	-52.50	20230828	1137	40.99	20240805	2.53	N	277410	100	38 억		382053	N	N	0	N	00	N
26	20240827	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1597	8	2	0.50	249466465	154719	181.21	1586	1636	1576	2065	1113	1589	1612.40	1.04	0	-17815	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	613	12.28	0.93	12	0.40	130.00	1713.00	4330	20230823	-63.12	1137	20240805	40.46	2070	-22.85	20240112	1137	40.46	20240805	3375	-52.68	20230828	1137	40.46	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
27	20240827	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1597	8	2	0.50	248409305	154057	180.43	1586	1636	1576	2065	1113	1589	1612.45	1.04	0	-17771	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	613	12.28	0.93	12	0.40	130.00	1713.00	4330	20230823	-63.12	1137	20240805	40.46	2070	-22.85	20240112	1137	40.46	20240805	3375	-52.68	20230828	1137	40.46	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
28	20240827	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	14	2	0.88	242968669	150642	176.44	1586	1636	1576	2065	1113	1589	1612.89	1.04	0	-20466	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	615	12.33	0.94	12	0.39	130.00	1713.00	4330	20230823	-62.98	1137	20240805	40.99	2070	-22.56	20240112	1137	40.99	20240805	3375	-52.50	20230828	1137	40.99	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
29	20240827	131052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1589	0	3	0.00	229852327	142450	166.84	1586	1636	1576	2065	1113	1589	1613.56	1.04	0	-20412	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	609	12.22	0.93	12	0.37	130.00	1713.00	4330	20230823	-63.30	1137	20240805	39.75	2070	-23.24	20240112	1137	39.75	20240805	3375	-52.92	20230828	1137	39.75	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
30	20240827	121054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1594	5	2	0.31	224391043	139015	162.82	1586	1636	1576	2065	1113	1589	1614.15	1.04	0	-20399	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	611	12.26	0.93	12	0.36	130.00	1713.00	4330	20230823	-63.19	1137	20240805	40.19	2070	-23.00	20240112	1137	40.19	20240805	3375	-52.77	20230828	1137	40.19	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
31	20240827	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	22	2	1.38	203096649	125640	147.15	1586	1636	1576	2065	1113	1589	1616.50	1.04	0	-23848	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	618	12.39	0.94	12	0.33	130.00	1713.00	4330	20230823	-62.79	1137	20240805	41.69	2070	-22.17	20240112	1137	41.69	20240805	3375	-52.27	20230828	1137	41.69	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
32	20240827	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	18	2	1.13	46999870	29466	34.51	1586	1620	1576	2065	1113	1589	1595.05	1.04	0	-6876	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	616	12.36	0.94	12	0.08	130.00	1713.00	4330	20230823	-62.89	1137	20240805	41.34	2070	-22.37	20240112	1137	41.34	20240805	3375	-52.39	20230828	1137	41.34	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
33	20240827	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1587	-2	5	-0.13	1384166	872	1.02	1586	1597	1586	2065	1113	1589	1587.35	1.04	0	-73	1639	1613	1598	1572	1557	1606	1565	38	476	100	980	1	1	38356789	609	12.21	0.93	12	0.00	130.00	1713.00	4330	20230823	-63.35	1137	20240805	39.58	2070	-23.33	20240112	1137	39.58	20240805	3375	-52.98	20230828	1137	39.58	20240805	2.58	N	277410	100	38 억		399866	N	N	0	N	00	N
34	20240826	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1589	-25	5	-1.55	136129069	85094	75.73	1614	1624	1583	2095	1130	1614	1599.82	1.12	0	-30519	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	609	12.22	0.93	12	0.22	130.00	1713.00	4330	20230823	-63.30	1137	20240805	39.75	2070	-23.24	20240112	1137	39.75	20240805	3375	-52.92	20230828	1137	39.75	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
35	20240826	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-14	5	-0.87	129831314	81136	72.21	1614	1624	1583	2095	1130	1614	1600.17	1.12	0	-29818	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	614	12.31	0.93	12	0.21	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	3375	-52.59	20230828	1137	40.72	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
36	20240826	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1592	-22	5	-1.36	72924157	45858	40.81	1614	1614	1583	2095	1130	1614	1590.22	1.12	0	-17228	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	611	12.25	0.93	12	0.12	130.00	1713.00	4330	20230823	-63.23	1137	20240805	40.02	2070	-23.09	20240112	1137	40.02	20240805	3375	-52.83	20230828	1137	40.02	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
37	20240826	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	-24	5	-1.49	63196237	39739	35.37	1614	1614	1583	2095	1130	1614	1590.28	1.12	0	-16754	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	610	12.23	0.93	12	0.10	130.00	1713.00	4330	20230823	-63.28	1137	20240805	39.84	2070	-23.19	20240112	1137	39.84	20240805	3375	-52.89	20230828	1137	39.84	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
38	20240826	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	-24	5	-1.49	54852906	34485	30.69	1614	1614	1583	2095	1130	1614	1590.63	1.12	0	-14646	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	610	12.23	0.93	12	0.09	130.00	1713.00	4330	20230823	-63.28	1137	20240805	39.84	2070	-23.19	20240112	1137	39.84	20240805	3375	-52.89	20230828	1137	39.84	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
39	20240826	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1591	-23	5	-1.43	38189193	23982	21.34	1614	1614	1583	2095	1130	1614	1592.41	1.12	0	-10524	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	610	12.24	0.93	12	0.06	130.00	1713.00	4330	20230823	-63.26	1137	20240805	39.93	2070	-23.14	20240112	1137	39.93	20240805	3375	-52.86	20230828	1137	39.93	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
40	20240826	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1595	-19	5	-1.18	30322300	19033	16.94	1614	1614	1583	2095	1130	1614	1593.14	1.12	0	-8517	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	612	12.27	0.93	12	0.05	130.00	1713.00	4330	20230823	-63.16	1137	20240805	40.28	2070	-22.95	20240112	1137	40.28	20240805	3375	-52.74	20230828	1137	40.28	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
41	20240826	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1596	-18	5	-1.12	7316986	4561	4.06	1614	1614	1596	2095	1130	1614	1604.25	1.12	0	418	1658	1636	1607	1585	1556	1647	1596	38	481	100	1000	1	1	38356789	612	12.28	0.93	12	0.01	130.00	1713.00	4330	20230823	-63.14	1137	20240805	40.37	2070	-22.90	20240112	1137	40.37	20240805	3375	-52.71	20230828	1137	40.37	20240805	2.61	N	277410	100	38 억		430378	N	N	0	N	00	N
42	20240823	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-11	5	-0.68	180131504	112233	105.16	1609	1629	1578	2110	1138	1625	1604.98	1.18	0	-23363	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	619	12.42	0.94	12	0.29	130.00	1713.00	4330	20230823	-62.73	1137	20240805	41.95	2070	-22.03	20240112	1137	41.95	20240805	4330	-62.73	20230823	1137	41.95	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
43	20240823	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-6	5	-0.37	176089791	109718	102.80	1609	1629	1578	2110	1138	1625	1604.93	1.18	0	-22309	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	621	12.45	0.95	12	0.29	130.00	1713.00	4330	20230823	-62.61	1137	20240805	42.39	2070	-21.79	20240112	1137	42.39	20240805	4330	-62.61	20230823	1137	42.39	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
44	20240823	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-25	5	-1.54	109340374	68522	64.20	1609	1623	1578	2110	1138	1625	1595.70	1.18	0	-16647	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	614	12.31	0.93	12	0.18	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	4330	-63.05	20230823	1137	40.72	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
45	20240823	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1603	-22	5	-1.35	99602542	62440	58.50	1609	1623	1578	2110	1138	1625	1595.17	1.18	0	-14477	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	615	12.33	0.94	12	0.16	130.00	1713.00	4330	20230823	-62.98	1137	20240805	40.99	2070	-22.56	20240112	1137	40.99	20240805	4330	-62.98	20230823	1137	40.99	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
46	20240823	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	-18	5	-1.11	89520784	56115	52.58	1609	1623	1578	2110	1138	1625	1595.31	1.18	0	-13953	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	616	12.36	0.94	12	0.15	130.00	1713.00	4330	20230823	-62.89	1137	20240805	41.34	2070	-22.37	20240112	1137	41.34	20240805	4330	-62.89	20230823	1137	41.34	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
47	20240823	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1588	-37	5	-2.28	61453176	38529	36.10	1609	1623	1578	2110	1138	1625	1594.98	1.18	0	-14435	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	609	12.22	0.93	12	0.10	130.00	1713.00	4330	20230823	-63.33	1137	20240805	39.67	2070	-23.29	20240112	1137	39.67	20240805	4330	-63.33	20230823	1137	39.67	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
48	20240823	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-25	5	-1.54	19747869	12319	11.54	1609	1623	1596	2110	1138	1625	1603.04	1.18	0	-2930	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	614	12.31	0.93	12	0.03	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	4330	-63.05	20230823	1137	40.72	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
49	20240823	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1615	-10	5	-0.62	4521896	2804	2.63	1609	1623	1603	2110	1138	1625	1612.66	1.18	0	-958	1666	1645	1619	1598	1572	1656	1609	38	485	100	1000	1	1	38356789	619	12.42	0.94	12	0.01	130.00	1713.00	4330	20230823	-62.70	1137	20240805	42.04	2070	-21.98	20240112	1137	42.04	20240805	4330	-62.70	20230823	1137	42.04	20240805	2.65	N	277410	100	38 억		453744	N	N	0	N	00	N
50	20240822	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1625	-2	5	-0.12	172398516	106724	42.33	1615	1640	1593	2115	1139	1627	1615.37	1.24	0	-22539	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	623	12.50	0.95	12	0.28	130.00	1713.00	4330	20230823	-62.47	1137	20240805	42.92	2070	-21.50	20240112	1137	42.92	20240805	4330	-62.47	20230823	1137	42.92	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
51	20240822	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-8	5	-0.49	167983162	103989	41.24	1615	1640	1593	2115	1139	1627	1615.39	1.24	0	-23167	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	621	12.45	0.95	12	0.27	130.00	1713.00	4330	20230823	-62.61	1137	20240805	42.39	2070	-21.79	20240112	1137	42.39	20240805	4330	-62.61	20230823	1137	42.39	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
52	20240822	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	-23	5	-1.41	102837070	63806	25.31	1615	1640	1593	2115	1139	1627	1611.71	1.24	0	-14505	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	615	12.34	0.94	12	0.17	130.00	1713.00	4330	20230823	-62.96	1137	20240805	41.07	2070	-22.51	20240112	1137	41.07	20240805	4330	-62.96	20230823	1137	41.07	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
53	20240822	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	-23	5	-1.41	95711446	59349	23.54	1615	1640	1593	2115	1139	1627	1612.69	1.24	0	-14832	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	615	12.34	0.94	12	0.15	130.00	1713.00	4330	20230823	-62.96	1137	20240805	41.07	2070	-22.51	20240112	1137	41.07	20240805	4330	-62.96	20230823	1137	41.07	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
54	20240822	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	-20	5	-1.23	93792908	58153	23.06	1615	1640	1593	2115	1139	1627	1612.86	1.24	0	-14048	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	616	12.36	0.94	12	0.15	130.00	1713.00	4330	20230823	-62.89	1137	20240805	41.34	2070	-22.37	20240112	1137	41.34	20240805	4330	-62.89	20230823	1137	41.34	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
55	20240822	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	-19	5	-1.17	78827127	48785	19.35	1615	1640	1603	2115	1139	1627	1615.81	1.24	0	-8965	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	617	12.37	0.94	12	0.13	130.00	1713.00	4330	20230823	-62.86	1137	20240805	41.42	2070	-22.32	20240112	1137	41.42	20240805	4330	-62.86	20230823	1137	41.42	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
56	20240822	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	-13	5	-0.80	61181826	37819	15.00	1615	1640	1608	2115	1139	1627	1617.75	1.24	0	-3957	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	619	12.42	0.94	12	0.10	130.00	1713.00	4330	20230823	-62.73	1137	20240805	41.95	2070	-22.03	20240112	1137	41.95	20240805	4330	-62.73	20230823	1137	41.95	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
57	20240822	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	9	2	0.55	15995072	9834	3.90	1615	1640	1615	2115	1139	1627	1626.51	1.24	0	6049	1682	1654	1632	1604	1582	1643	1593	38	488	100	1000	1	1	38356789	628	12.58	0.96	12	0.03	130.00	1713.00	4330	20230823	-62.22	1137	20240805	43.89	2070	-20.97	20240112	1137	43.89	20240805	4330	-62.22	20230823	1137	43.89	20240805	2.65	N	277410	100	38 억		475397	N	N	0	N	00	N
58	20240821	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1627	-23	5	-1.39	410958783	251833	89.54	1637	1660	1610	2145	1155	1650	1631.82	1.29	0	-22816	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	624	12.52	0.95	12	0.66	130.00	1713.00	4330	20230823	-62.42	1137	20240805	43.10	2070	-21.40	20240112	1137	43.10	20240805	4330	-62.42	20230823	1137	43.10	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
59	20240821	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	-14	5	-0.85	405514650	248491	88.36	1637	1660	1610	2145	1155	1650	1631.85	1.29	0	-22677	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	628	12.58	0.96	12	0.65	130.00	1713.00	4330	20230823	-62.22	1137	20240805	43.89	2070	-20.97	20240112	1137	43.89	20240805	4330	-62.22	20230823	1137	43.89	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
60	20240821	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1630	-20	5	-1.21	354264385	217182	77.22	1637	1660	1610	2145	1155	1650	1631.12	1.29	0	-18432	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	625	12.54	0.95	12	0.57	130.00	1713.00	4330	20230823	-62.36	1137	20240805	43.36	2070	-21.26	20240112	1137	43.36	20240805	4330	-62.36	20230823	1137	43.36	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
61	20240821	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	-30	5	-1.82	334127375	204825	72.83	1637	1660	1610	2145	1155	1650	1631.21	1.29	0	-17955	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	621	12.46	0.95	12	0.53	130.00	1713.00	4330	20230823	-62.59	1137	20240805	42.48	2070	-21.74	20240112	1137	42.48	20240805	4330	-62.59	20230823	1137	42.48	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
62	20240821	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1619	-31	5	-1.88	319644794	195853	69.64	1637	1660	1610	2145	1155	1650	1631.99	1.29	0	-17763	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	621	12.45	0.95	12	0.51	130.00	1713.00	4330	20230823	-62.61	1137	20240805	42.39	2070	-21.79	20240112	1137	42.39	20240805	4330	-62.61	20230823	1137	42.39	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
63	20240821	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1612	-38	5	-2.30	299922309	183631	65.29	1637	1660	1612	2145	1155	1650	1633.21	1.29	0	-14299	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	618	12.40	0.94	12	0.48	130.00	1713.00	4330	20230823	-62.77	1137	20240805	41.78	2070	-22.13	20240112	1137	41.78	20240805	4330	-62.77	20230823	1137	41.78	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
64	20240821	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1625	-25	5	-1.52	252776123	154497	54.93	1637	1660	1620	2145	1155	1650	1636.05	1.29	0	8029	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	623	12.50	0.95	12	0.40	130.00	1713.00	4330	20230823	-62.47	1137	20240805	42.92	2070	-21.50	20240112	1137	42.92	20240805	4330	-62.47	20230823	1137	42.92	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
65	20240821	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1624	-26	5	-1.58	89669920	54977	19.55	1637	1660	1624	2145	1155	1650	1630.76	1.29	0	30318	1690	1670	1639	1619	1588	1680	1629	38	495	100	1020	1	1	38356789	623	12.49	0.95	12	0.14	130.00	1713.00	4330	20230823	-62.49	1137	20240805	42.83	2070	-21.55	20240112	1137	42.83	20240805	4330	-62.49	20230823	1137	42.83	20240805	2.66	N	277410	100	38 억		495836	N	N	0	N	00	N
66	20240820	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1650	33	2	2.04	459958421	280937	140.99	1608	1659	1608	2100	1132	1617	1637.22	1.03	0	102353	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	633	12.69	0.96	12	0.73	130.00	1713.00	4330	20230823	-61.89	1137	20240805	45.12	2070	-20.29	20240112	1137	45.12	20240805	4330	-61.89	20230823	1137	45.12	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
67	20240820	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1645	28	2	1.73	452255381	276265	138.65	1608	1659	1608	2100	1132	1617	1637.03	1.03	0	101628	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	631	12.65	0.96	12	0.72	130.00	1713.00	4330	20230823	-62.01	1137	20240805	44.68	2070	-20.53	20240112	1137	44.68	20240805	4330	-62.01	20230823	1137	44.68	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
68	20240820	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1636	19	2	1.18	250705392	153987	77.28	1608	1645	1608	2100	1132	1617	1628.09	1.03	0	63654	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	628	12.58	0.96	12	0.40	130.00	1713.00	4330	20230823	-62.22	1137	20240805	43.89	2070	-20.97	20240112	1137	43.89	20240805	4330	-62.22	20230823	1137	43.89	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
69	20240820	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1632	15	2	0.93	208507140	128076	64.28	1608	1645	1608	2100	1132	1617	1628.00	1.03	0	57974	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	626	12.55	0.95	12	0.33	130.00	1713.00	4330	20230823	-62.31	1137	20240805	43.54	2070	-21.16	20240112	1137	43.54	20240805	4330	-62.31	20230823	1137	43.54	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
70	20240820	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1642	25	2	1.55	191896608	117884	59.16	1608	1645	1608	2100	1132	1617	1627.84	1.03	0	56983	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	630	12.63	0.96	12	0.31	130.00	1713.00	4330	20230823	-62.08	1137	20240805	44.42	2070	-20.68	20240112	1137	44.42	20240805	4330	-62.08	20230823	1137	44.42	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
71	20240820	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1629	12	2	0.74	109336117	67277	33.76	1608	1633	1608	2100	1132	1617	1625.16	1.03	0	24940	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	625	12.53	0.95	12	0.18	130.00	1713.00	4330	20230823	-62.38	1137	20240805	43.27	2070	-21.30	20240112	1137	43.27	20240805	4330	-62.38	20230823	1137	43.27	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
72	20240820	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1621	4	2	0.25	82528043	50767	25.48	1608	1633	1608	2100	1132	1617	1625.62	1.03	0	23225	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	622	12.47	0.95	12	0.13	130.00	1713.00	4330	20230823	-62.56	1137	20240805	42.57	2070	-21.69	20240112	1137	42.57	20240805	4330	-62.56	20230823	1137	42.57	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
73	20240820	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1621	4	2	0.25	10695258	6608	3.32	1608	1626	1608	2100	1132	1617	1618.53	1.03	0	4960	1649	1632	1611	1594	1573	1641	1603	38	483	100	1000	1	1	38356789	622	12.47	0.95	12	0.02	130.00	1713.00	4330	20230823	-62.56	1137	20240805	42.57	2070	-21.69	20240112	1137	42.57	20240805	4330	-62.56	20230823	1137	42.57	20240805	2.67	N	277410	100	38 억		396473	N	N	0	N	00	N
74	20240819	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1617	30	2	1.89	317410389	196955	147.11	1590	1628	1590	2060	1111	1587	1611.57	1.03	0	1758	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	620	12.44	0.94	12	0.51	130.00	1713.00	4330	20230823	-62.66	1137	20240805	42.22	2070	-21.88	20240112	1137	42.22	20240805	4330	-62.66	20230823	1137	42.22	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
75	20240819	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	24	2	1.51	310344818	192581	143.85	1590	1628	1590	2060	1111	1587	1611.50	1.03	0	874	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	618	12.39	0.94	12	0.50	130.00	1713.00	4330	20230823	-62.79	1137	20240805	41.69	2070	-22.17	20240112	1137	41.69	20240805	4330	-62.79	20230823	1137	41.69	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
76	20240819	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	21	2	1.32	165968150	103268	77.13	1590	1628	1590	2060	1111	1587	1607.16	1.03	0	-8590	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	617	12.37	0.94	12	0.27	130.00	1713.00	4330	20230823	-62.86	1137	20240805	41.42	2070	-22.32	20240112	1137	41.42	20240805	4330	-62.86	20230823	1137	41.42	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
77	20240819	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	21	2	1.32	131419794	81708	61.03	1590	1628	1590	2060	1111	1587	1608.41	1.03	0	-9449	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	617	12.37	0.94	12	0.21	130.00	1713.00	4330	20230823	-62.86	1137	20240805	41.42	2070	-22.32	20240112	1137	41.42	20240805	4330	-62.86	20230823	1137	41.42	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
78	20240819	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	18	2	1.13	110485997	68690	51.31	1590	1628	1590	2060	1111	1587	1608.47	1.03	0	-11895	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	616	12.35	0.94	12	0.18	130.00	1713.00	4330	20230823	-62.93	1137	20240805	41.16	2070	-22.46	20240112	1137	41.16	20240805	4330	-62.93	20230823	1137	41.16	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
79	20240819	111024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	23	2	1.45	99862787	62064	46.36	1590	1628	1590	2060	1111	1587	1609.03	1.03	0	-9794	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	618	12.38	0.94	12	0.16	130.00	1713.00	4330	20230823	-62.82	1137	20240805	41.60	2070	-22.22	20240112	1137	41.60	20240805	4330	-62.82	20230823	1137	41.60	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
80	20240819	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	27	2	1.70	67748202	42090	31.44	1590	1628	1590	2060	1111	1587	1609.60	1.03	0	-1135	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	619	12.42	0.94	12	0.11	130.00	1713.00	4330	20230823	-62.73	1137	20240805	41.95	2070	-22.03	20240112	1137	41.95	20240805	4330	-62.73	20230823	1137	41.95	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
81	20240819	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	13	2	0.82	21049749	13191	9.85	1590	1605	1590	2060	1111	1587	1595.77	1.03	0	-2510	1653	1620	1596	1563	1539	1608	1551	38	473	100	980	1	1	38356789	614	12.31	0.93	12	0.03	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	4330	-63.05	20230823	1137	40.72	20240805	2.65	N	277410	100	38 억		394930	N	N	0	N	00	N
82	20240816	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1587	-29	5	-1.79	212297851	133677	132.42	1629	1629	1572	2100	1132	1616	1588.13	1.11	0	-30961	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	609	12.21	0.93	12	0.35	130.00	1713.00	4330	20230823	-63.35	1137	20240805	39.58	2070	-23.33	20240112	1137	39.58	20240805	4330	-63.35	20230823	1137	39.58	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
83	20240816	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1597	-19	5	-1.18	208741633	131437	130.20	1629	1629	1572	2100	1132	1616	1588.15	1.11	0	-30561	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	613	12.28	0.93	12	0.34	130.00	1713.00	4330	20230823	-63.12	1137	20240805	40.46	2070	-22.85	20240112	1137	40.46	20240805	4330	-63.12	20230823	1137	40.46	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
84	20240816	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1586	-30	5	-1.86	163318963	103012	102.04	1629	1629	1572	2100	1132	1616	1585.44	1.11	0	-24422	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	608	12.20	0.93	12	0.27	130.00	1713.00	4330	20230823	-63.37	1137	20240805	39.49	2070	-23.38	20240112	1137	39.49	20240805	4330	-63.37	20230823	1137	39.49	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
85	20240816	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1582	-34	5	-2.10	146322707	92254	91.39	1629	1629	1572	2100	1132	1616	1586.09	1.11	0	-20044	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	607	12.17	0.92	12	0.24	130.00	1713.00	4330	20230823	-63.46	1137	20240805	39.14	2070	-23.57	20240112	1137	39.14	20240805	4330	-63.46	20230823	1137	39.14	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
86	20240816	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1585	-31	5	-1.92	123493214	77842	77.11	1629	1629	1572	2100	1132	1616	1586.46	1.11	0	-19755	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	608	12.19	0.93	12	0.20	130.00	1713.00	4330	20230823	-63.39	1137	20240805	39.40	2070	-23.43	20240112	1137	39.40	20240805	4330	-63.39	20230823	1137	39.40	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
87	20240816	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1590	-26	5	-1.61	90492833	56970	56.43	1629	1629	1572	2100	1132	1616	1588.43	1.11	0	-15976	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	610	12.23	0.93	12	0.15	130.00	1713.00	4330	20230823	-63.28	1137	20240805	39.84	2070	-23.19	20240112	1137	39.84	20240805	4330	-63.28	20230823	1137	39.84	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
88	20240816	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1580	-36	5	-2.23	60624614	38078	37.72	1629	1629	1572	2100	1132	1616	1592.12	1.11	0	-14675	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	606	12.15	0.92	12	0.10	130.00	1713.00	4330	20230823	-63.51	1137	20240805	38.96	2070	-23.67	20240112	1137	38.96	20240805	4330	-63.51	20230823	1137	38.96	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
89	20240816	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1617	1	2	0.06	3795940	2343	2.32	1629	1629	1616	2100	1132	1616	1620.12	1.11	0	-624	1643	1629	1611	1597	1579	1636	1604	38	484	100	1000	1	1	38356789	620	12.44	0.94	12	0.01	130.00	1713.00	4330	20230823	-62.66	1137	20240805	42.22	2070	-21.88	20240112	1137	42.22	20240805	4330	-62.66	20230823	1137	42.22	20240805	2.64	N	277410	100	38 억		424071	N	N	0	N	00	N
90	20240814	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1616	9	2	0.56	161920016	100894	66.07	1601	1625	1593	2085	1125	1607	1604.85	1.10	0	108	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	620	12.43	0.94	12	0.26	130.00	1713.00	4330	20230823	-62.68	1137	20240805	42.13	2070	-21.93	20240112	1137	42.13	20240805	4330	-62.68	20230823	1137	42.13	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
91	20240814	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1617	10	2	0.62	160126324	99784	65.34	1601	1625	1593	2085	1125	1607	1604.73	1.10	0	278	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	620	12.44	0.94	12	0.26	130.00	1713.00	4330	20230823	-62.66	1137	20240805	42.22	2070	-21.88	20240112	1137	42.22	20240805	4330	-62.66	20230823	1137	42.22	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
92	20240814	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	-1	5	-0.06	114197101	71306	46.70	1601	1625	1593	2085	1125	1607	1601.51	1.10	0	4015	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	616	12.35	0.94	12	0.19	130.00	1713.00	4330	20230823	-62.91	1137	20240805	41.25	2070	-22.42	20240112	1137	41.25	20240805	4330	-62.91	20230823	1137	41.25	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
93	20240814	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	-8	5	-0.50	103826074	64841	42.46	1601	1625	1593	2085	1125	1607	1601.24	1.10	0	5824	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	613	12.30	0.93	12	0.17	130.00	1713.00	4330	20230823	-63.07	1137	20240805	40.63	2070	-22.75	20240112	1137	40.63	20240805	4330	-63.07	20230823	1137	40.63	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
94	20240814	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1595	-12	5	-0.75	86917775	54250	35.53	1601	1625	1593	2085	1125	1607	1602.17	1.10	0	5717	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	612	12.27	0.93	12	0.14	130.00	1713.00	4330	20230823	-63.16	1137	20240805	40.28	2070	-22.95	20240112	1137	40.28	20240805	4330	-63.16	20230823	1137	40.28	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
95	20240814	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	-2	5	-0.12	72196913	45026	29.49	1601	1625	1593	2085	1125	1607	1603.45	1.10	0	5176	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	616	12.35	0.94	12	0.12	130.00	1713.00	4330	20230823	-62.93	1137	20240805	41.16	2070	-22.46	20240112	1137	41.16	20240805	4330	-62.93	20230823	1137	41.16	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
96	20240814	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	-1	5	-0.06	56395371	35146	23.02	1601	1625	1593	2085	1125	1607	1604.60	1.10	0	3301	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	616	12.35	0.94	12	0.09	130.00	1713.00	4330	20230823	-62.91	1137	20240805	41.25	2070	-22.42	20240112	1137	41.25	20240805	4330	-62.91	20230823	1137	41.25	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
97	20240814	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1622	15	2	0.93	8004707	4942	3.24	1601	1625	1601	2085	1125	1607	1619.73	1.10	0	284	1642	1624	1606	1588	1570	1615	1579	38	478	100	990	1	1	38356789	622	12.48	0.95	12	0.01	130.00	1713.00	4330	20230823	-62.54	1137	20240805	42.66	2070	-21.64	20240112	1137	42.66	20240805	4330	-62.54	20230823	1137	42.66	20240805	2.65	N	277410	100	38 억		423620	N	N	0	N	00	N
98	20240813	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	-13	5	-0.80	242524048	151537	57.28	1620	1624	1588	2105	1134	1620	1600.42	1.14	0	-15381	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	616	12.36	0.94	12	0.40	130.00	1713.00	4330	20230823	-62.89	1137	20240805	41.34	2070	-22.37	20240112	1137	41.34	20240805	4330	-62.89	20230823	1137	41.34	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
99	20240813	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-20	5	-1.23	240680831	150390	56.85	1620	1624	1588	2105	1134	1620	1600.37	1.14	0	-14899	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	614	12.31	0.93	12	0.39	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	4330	-63.05	20230823	1137	40.72	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
100	20240813	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-20	5	-1.23	188281198	117682	44.48	1620	1624	1588	2105	1134	1620	1599.90	1.14	0	-17617	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	614	12.31	0.93	12	0.31	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	4330	-63.05	20230823	1137	40.72	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
101	20240813	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	-20	5	-1.23	173281586	108258	40.92	1620	1624	1589	2105	1134	1620	1600.62	1.14	0	-16070	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	614	12.31	0.93	12	0.28	130.00	1713.00	4330	20230823	-63.05	1137	20240805	40.72	2070	-22.71	20240112	1137	40.72	20240805	4330	-63.05	20230823	1137	40.72	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
102	20240813	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1594	-26	5	-1.60	146833130	91649	34.64	1620	1624	1589	2105	1134	1620	1602.11	1.14	0	-10142	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	611	12.26	0.93	12	0.24	130.00	1713.00	4330	20230823	-63.19	1137	20240805	40.19	2070	-23.00	20240112	1137	40.19	20240805	4330	-63.19	20230823	1137	40.19	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
103	20240813	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1610	-10	5	-0.62	131432238	81992	30.99	1620	1624	1589	2105	1134	1620	1602.97	1.14	0	-5607	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	618	12.38	0.94	12	0.21	130.00	1713.00	4330	20230823	-62.82	1137	20240805	41.60	2070	-22.22	20240112	1137	41.60	20240805	4330	-62.82	20230823	1137	41.60	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
104	20240813	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1598	-22	5	-1.36	107153857	66771	25.24	1620	1624	1598	2105	1134	1620	1604.78	1.14	0	-1690	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	613	12.29	0.93	12	0.17	130.00	1713.00	4330	20230823	-63.09	1137	20240805	40.55	2070	-22.80	20240112	1137	40.55	20240805	4330	-63.09	20230823	1137	40.55	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
105	20240813	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	-9	5	-0.56	14279209	8851	3.35	1620	1624	1607	2105	1134	1620	1613.23	1.14	0	-1440	1664	1641	1607	1584	1550	1653	1596	38	485	100	1000	1	1	38356789	618	12.39	0.94	12	0.02	130.00	1713.00	4330	20230823	-62.79	1137	20240805	41.69	2070	-22.17	20240112	1137	41.69	20240805	4330	-62.79	20230823	1137	41.69	20240805	2.65	N	277410	100	38 억		438898	N	N	0	N	00	N
106	20240812	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	50	2	3.18	421503054	262556	129.50	1573	1630	1573	2040	1099	1570	1605.35	1.05	0	36873	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	621	12.46	0.95	12	0.68	130.00	1713.00	4330	20230823	-62.59	1137	20240805	42.48	2070	-21.74	20240112	1137	42.48	20240805	4330	-62.59	20230823	1137	42.48	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
107	20240812	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	44	2	2.80	393766894	245363	121.02	1573	1630	1573	2040	1099	1570	1604.83	1.05	0	33437	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	619	12.42	0.94	12	0.64	130.00	1713.00	4330	20230823	-62.73	1137	20240805	41.95	2070	-22.03	20240112	1137	41.95	20240805	4330	-62.73	20230823	1137	41.95	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
108	20240812	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1614	44	2	2.80	340754115	212643	104.88	1573	1630	1573	2040	1099	1570	1602.47	1.05	0	38931	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	619	12.42	0.94	12	0.55	130.00	1713.00	4330	20230823	-62.73	1137	20240805	41.95	2070	-22.03	20240112	1137	41.95	20240805	4330	-62.73	20230823	1137	41.95	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
109	20240812	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1620	50	2	3.18	313010231	195448	96.40	1573	1630	1573	2040	1099	1570	1601.50	1.05	0	43687	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	621	12.46	0.95	12	0.51	130.00	1713.00	4330	20230823	-62.59	1137	20240805	42.48	2070	-21.74	20240112	1137	42.48	20240805	4330	-62.59	20230823	1137	42.48	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
110	20240812	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1611	41	2	2.61	298984423	186752	92.11	1573	1630	1573	2040	1099	1570	1600.97	1.05	0	46444	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	618	12.39	0.94	12	0.49	130.00	1713.00	4330	20230823	-62.79	1137	20240805	41.69	2070	-22.17	20240112	1137	41.69	20240805	4330	-62.79	20230823	1137	41.69	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
111	20240812	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1605	35	2	2.23	281971043	176227	86.92	1573	1630	1573	2040	1099	1570	1600.04	1.05	0	47277	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	616	12.35	0.94	12	0.46	130.00	1713.00	4330	20230823	-62.93	1137	20240805	41.16	2070	-22.46	20240112	1137	41.16	20240805	4330	-62.93	20230823	1137	41.16	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
112	20240812	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1606	36	2	2.29	177739118	111745	55.12	1573	1609	1573	2040	1099	1570	1590.58	1.05	0	39025	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	616	12.35	0.94	12	0.29	130.00	1713.00	4330	20230823	-62.91	1137	20240805	41.25	2070	-22.42	20240112	1137	41.25	20240805	4330	-62.91	20230823	1137	41.25	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
113	20240812	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1592	22	2	1.40	36752425	23213	11.45	1573	1592	1573	2040	1099	1570	1583.27	1.05	0	-397	1608	1589	1555	1536	1502	1598	1545	38	470	100	970	1	1	38356789	611	12.25	0.93	12	0.06	130.00	1713.00	4330	20230823	-63.23	1137	20240805	40.02	2070	-23.09	20240112	1137	40.02	20240805	4330	-63.23	20230823	1137	40.02	20240805	2.63	N	277410	100	38 억		403381	N	N	0	N	00	N
114	20240809	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1570	55	2	3.63	315255524	202737	203.66	1550	1574	1521	1969	1061	1515	1554.93	1.08	0	-8475	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	602	12.08	0.92	12	0.53	130.00	1713.00	4330	20230823	-63.74	1137	20240805	38.08	2070	-24.15	20240112	1137	38.08	20240805	4330	-63.74	20230823	1137	38.08	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
115	20240809	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	44	2	2.90	302708896	194742	195.63	1550	1574	1521	1969	1061	1515	1554.41	1.08	0	-5358	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	598	11.99	0.91	12	0.51	130.00	1713.00	4330	20230823	-64.00	1137	20240805	37.12	2070	-24.69	20240112	1137	37.12	20240805	4330	-64.00	20230823	1137	37.12	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
116	20240809	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1569	54	2	3.56	268859113	173123	173.91	1550	1574	1521	1969	1061	1515	1553.00	1.08	0	131	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	602	12.07	0.92	12	0.45	130.00	1713.00	4330	20230823	-63.76	1137	20240805	37.99	2070	-24.20	20240112	1137	37.99	20240805	4330	-63.76	20230823	1137	37.99	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
117	20240809	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1564	49	2	3.23	227594564	146760	147.43	1550	1573	1521	1969	1061	1515	1550.80	1.08	0	9682	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	600	12.03	0.91	12	0.38	130.00	1713.00	4330	20230823	-63.88	1137	20240805	37.55	2070	-24.44	20240112	1137	37.55	20240805	4330	-63.88	20230823	1137	37.55	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
118	20240809	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1545	30	2	1.98	169949664	109858	110.36	1550	1562	1521	1969	1061	1515	1547.00	1.08	0	4902	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	593	11.88	0.90	12	0.29	130.00	1713.00	4330	20230823	-64.32	1137	20240805	35.88	2070	-25.36	20240112	1137	35.88	20240805	4330	-64.32	20230823	1137	35.88	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
119	20240809	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1556	41	2	2.71	149464602	96646	97.08	1550	1562	1521	1969	1061	1515	1546.52	1.08	0	3494	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	597	11.97	0.91	12	0.25	130.00	1713.00	4330	20230823	-64.06	1137	20240805	36.85	2070	-24.83	20240112	1137	36.85	20240805	4330	-64.06	20230823	1137	36.85	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
120	20240809	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1549	34	2	2.24	96493612	62501	62.78	1550	1552	1521	1969	1061	1515	1543.88	1.08	0	-7340	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	594	11.92	0.90	12	0.16	130.00	1713.00	4330	20230823	-64.23	1137	20240805	36.24	2070	-25.17	20240112	1137	36.24	20240805	4330	-64.23	20230823	1137	36.24	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
121	20240809	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1521	6	2	0.40	27949144	18128	18.21	1550	1552	1521	1969	1061	1515	1541.80	1.08	0	-9237	1588	1551	1513	1476	1438	1552	1477	38	454	100	930	1	1	38356789	583	11.70	0.89	12	0.05	130.00	1713.00	4330	20230823	-64.87	1137	20240805	33.77	2070	-26.52	20240112	1137	33.77	20240805	4330	-64.87	20230823	1137	33.77	20240805	2.58	N	277410	100	38 억		412427	N	N	0	N	00	N
122	20240808	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1515	0	3	0.00	149010425	99374	17.35	1515	1550	1475	1969	1061	1515	1499.45	1.14	0	-25811	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	581	11.65	0.88	12	0.26	130.00	1713.00	4330	20230823	-65.01	1137	20240805	33.25	2070	-26.81	20240112	1137	33.25	20240805	4330	-65.01	20230823	1137	33.25	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
123	20240808	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1508	-7	5	-0.46	146894963	97974	17.10	1515	1550	1475	1969	1061	1515	1499.33	1.14	0	-25436	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	578	11.60	0.88	12	0.26	130.00	1713.00	4330	20230823	-65.17	1137	20240805	32.63	2070	-27.15	20240112	1137	32.63	20240805	4330	-65.17	20230823	1137	32.63	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
124	20240808	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1511	-4	5	-0.26	126835230	84676	14.78	1515	1550	1475	1969	1061	1515	1497.89	1.14	0	-19070	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	580	11.62	0.88	12	0.22	130.00	1713.00	4330	20230823	-65.10	1137	20240805	32.89	2070	-27.00	20240112	1137	32.89	20240805	4330	-65.10	20230823	1137	32.89	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
125	20240808	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1506	-9	5	-0.59	116118783	77567	13.54	1515	1550	1475	1969	1061	1515	1497.01	1.14	0	-18347	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	578	11.58	0.88	12	0.20	130.00	1713.00	4330	20230823	-65.22	1137	20240805	32.45	2070	-27.25	20240112	1137	32.45	20240805	4330	-65.22	20230823	1137	32.45	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
126	20240808	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1502	-13	5	-0.86	94788928	63432	11.07	1515	1550	1475	1969	1061	1515	1494.34	1.14	0	-10664	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	576	11.55	0.88	12	0.17	130.00	1713.00	4330	20230823	-65.31	1137	20240805	32.10	2070	-27.44	20240112	1137	32.10	20240805	4330	-65.31	20230823	1137	32.10	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
127	20240808	110948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1503	-12	5	-0.79	83623963	55977	9.77	1515	1550	1475	1969	1061	1515	1493.90	1.14	0	-9810	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	577	11.56	0.88	12	0.15	130.00	1713.00	4330	20230823	-65.29	1137	20240805	32.19	2070	-27.39	20240112	1137	32.19	20240805	4330	-65.29	20230823	1137	32.19	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
128	20240808	100945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1499	-16	5	-1.06	61189164	40970	7.15	1515	1550	1475	1969	1061	1515	1493.51	1.14	0	-4649	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	575	11.53	0.88	12	0.11	130.00	1713.00	4330	20230823	-65.38	1137	20240805	31.84	2070	-27.58	20240112	1137	31.84	20240805	4330	-65.38	20230823	1137	31.84	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
129	20240808	090941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1502	-13	5	-0.86	25151736	16758	2.93	1515	1550	1475	1969	1061	1515	1500.88	1.14	0	61	1675	1595	1520	1440	1365	1635	1480	38	454	100	930	1	1	38356789	576	11.55	0.88	12	0.04	130.00	1713.00	4330	20230823	-65.31	1137	20240805	32.10	2070	-27.44	20240112	1137	32.10	20240805	4330	-65.31	20230823	1137	32.10	20240805	2.74	N	277410	100	38 억		438235	N	N	0	N	00	N
130	20240807	160926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1515	70	2	4.84	843418861	554946	89.33	1446	1600	1445	1878	1012	1445	1519.89	1.18	0	-9931	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	581	11.65	0.88	12	1.45	130.00	1713.00	4330	20230823	-65.01	1137	20240805	33.25	2070	-26.81	20240112	1137	33.25	20240805	4330	-65.01	20230823	1137	33.25	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
131	20240807	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1507	62	2	4.29	755889639	497052	80.01	1446	1600	1445	1878	1012	1445	1520.75	1.18	0	-3083	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	578	11.59	0.88	12	1.30	130.00	1713.00	4330	20230823	-65.20	1137	20240805	32.54	2070	-27.20	20240112	1137	32.54	20240805	4330	-65.20	20230823	1137	32.54	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
132	20240807	140944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1473	28	2	1.94	129992365	88599	14.26	1446	1484	1445	1878	1012	1445	1467.20	1.18	0	25977	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	565	11.33	0.86	12	0.23	130.00	1713.00	4330	20230823	-65.98	1137	20240805	29.55	2070	-28.84	20240112	1137	29.55	20240805	4330	-65.98	20230823	1137	29.55	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
133	20240807	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	33	2	2.28	121074747	82557	13.29	1446	1484	1445	1878	1012	1445	1466.56	1.18	0	22984	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	567	11.37	0.86	12	0.22	130.00	1713.00	4330	20230823	-65.87	1137	20240805	29.99	2070	-28.60	20240112	1137	29.99	20240805	4330	-65.87	20230823	1137	29.99	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
134	20240807	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1475	30	2	2.08	106559712	72725	11.71	1446	1484	1445	1878	1012	1445	1465.24	1.18	0	20944	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	566	11.35	0.86	12	0.19	130.00	1713.00	4330	20230823	-65.94	1137	20240805	29.73	2070	-28.74	20240112	1137	29.73	20240805	4330	-65.94	20230823	1137	29.73	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
135	20240807	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1479	34	2	2.35	92703662	63352	10.20	1446	1479	1445	1878	1012	1445	1463.31	1.18	0	15236	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	567	11.38	0.86	12	0.17	130.00	1713.00	4330	20230823	-65.84	1137	20240805	30.08	2070	-28.55	20240112	1137	30.08	20240805	4330	-65.84	20230823	1137	30.08	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
136	20240807	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1474	29	2	2.01	58757554	40257	6.48	1446	1475	1445	1878	1012	1445	1459.56	1.18	0	8328	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	565	11.34	0.86	12	0.10	130.00	1713.00	4330	20230823	-65.96	1137	20240805	29.64	2070	-28.79	20240112	1137	29.64	20240805	4330	-65.96	20230823	1137	29.64	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
137	20240807	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1445	0	3	0.00	17841482	12335	1.99	1446	1451	1445	1878	1012	1445	1446.41	1.18	0	210	1592	1518	1409	1335	1226	1555	1372	38	433	100	890	1	1	38356789	554	11.12	0.84	12	0.03	130.00	1713.00	4330	20230823	-66.63	1137	20240805	27.09	2070	-30.19	20240112	1137	27.09	20240805	4330	-66.63	20230823	1137	27.09	20240805	2.82	N	277410	100	38 억		451110	N	N	0	N	00	N
138	20240806	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1445	45	2	3.21	888919810	621191	114.09	1300	1483	1300	1820	980	1400	1430.90	0.71	0	178723	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	554	11.12	0.84	12	1.62	130.00	1713.00	4330	20230823	-66.63	1137	20240805	27.09	2070	-30.19	20240112	1137	27.09	20240805	4330	-66.63	20230823	1137	27.09	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
139	20240806	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1458	58	2	4.14	864188299	604121	110.95	1300	1483	1300	1820	980	1400	1430.49	0.71	0	180776	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	559	11.22	0.85	12	1.58	130.00	1713.00	4330	20230823	-66.33	1137	20240805	28.23	2070	-29.57	20240112	1137	28.23	20240805	4330	-66.33	20230823	1137	28.23	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
140	20240806	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1425	25	2	1.79	727606546	508913	93.47	1300	1483	1300	1820	980	1400	1429.73	0.71	0	145918	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	547	10.96	0.83	12	1.33	130.00	1713.00	4330	20230823	-67.09	1137	20240805	25.33	2070	-31.16	20240112	1137	25.33	20240805	4330	-67.09	20230823	1137	25.33	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
141	20240806	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1467	67	2	4.79	605219165	423899	77.85	1300	1483	1300	1820	980	1400	1427.75	0.71	0	137682	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	563	11.28	0.86	12	1.11	130.00	1713.00	4330	20230823	-66.12	1137	20240805	29.02	2070	-29.13	20240112	1137	29.02	20240805	4330	-66.12	20230823	1137	29.02	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
142	20240806	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1442	42	2	3.00	521549140	366275	67.27	1300	1483	1300	1820	980	1400	1423.93	0.71	0	83931	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	553	11.09	0.84	12	0.95	130.00	1713.00	4330	20230823	-66.70	1137	20240805	26.82	2070	-30.34	20240112	1137	26.82	20240805	4330	-66.70	20230823	1137	26.82	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
143	20240806	110924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1433	33	2	2.36	512232914	359811	66.08	1300	1483	1300	1820	980	1400	1423.62	0.71	0	82202	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	550	11.02	0.84	12	0.94	130.00	1713.00	4330	20230823	-66.91	1137	20240805	26.03	2070	-30.77	20240112	1137	26.03	20240805	4330	-66.91	20230823	1137	26.03	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
144	20240806	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1482	82	2	5.86	397501052	280955	51.60	1300	1482	1300	1820	980	1400	1414.82	0.71	0	111548	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	568	11.40	0.87	12	0.73	130.00	1713.00	4330	20230823	-65.77	1137	20240805	30.34	2070	-28.41	20240112	1137	30.34	20240805	4330	-65.77	20230823	1137	30.34	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
145	20240806	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1404	4	2	0.29	114721538	84061	15.44	1300	1425	1300	1820	980	1400	1364.73	0.71	0	5272	1788	1593	1365	1170	942	1480	1057	38	420	100	860	1	1	38356789	539	10.80	0.82	12	0.22	130.00	1713.00	4330	20230823	-67.58	1137	20240805	23.48	2070	-32.17	20240112	1137	23.48	20240805	4330	-67.58	20230823	1137	23.48	20240805	2.80	N	277410	100	38 억		272348	N	N	0	N	00	N
146	20240805	160911	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1400	-159	5	-10.20	768787076	533876	345.44	1560	1560	1137	2025	1092	1559	1440.02	0.79	0	-30465	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	537	10.77	0.82	12	1.39	130.00	1713.00	4330	20230823	-67.67	1137	20240805	23.13	2070	-32.37	20240112	1137	23.13	20240805	4330	-67.67	20230823	1137	23.13	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
147	20240805	150927	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1385	-174	5	-11.16	725992368	502880	325.38	1560	1560	1137	2025	1092	1559	1443.67	0.79	0	-35520	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	531	10.65	0.81	12	1.31	130.00	1713.00	4330	20230823	-68.01	1137	20240805	21.81	2070	-33.09	20240112	1137	21.81	20240805	4330	-68.01	20230823	1137	21.81	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
148	20240805	140928	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1424	-135	5	-8.66	573176841	389407	251.96	1560	1560	1419	2025	1092	1559	1471.92	0.79	0	-33128	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	546	10.95	0.83	12	1.02	130.00	1713.00	4330	20230823	-67.11	1419	20240805	0.35	2070	-31.21	20240112	1419	0.35	20240805	4330	-67.11	20230823	1419	0.35	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
149	20240805	130927	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1442	-117	5	-7.50	506116123	342586	221.67	1560	1560	1440	2025	1092	1559	1477.34	0.79	0	-27587	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	553	11.09	0.84	12	0.89	130.00	1713.00	4330	20230823	-66.70	1440	20240805	0.14	2070	-30.34	20240112	1440	0.14	20240805	4330	-66.70	20230823	1440	0.14	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
150	20240805	120922	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1450	-109	5	-6.99	469781707	317408	205.38	1560	1560	1440	2025	1092	1559	1480.06	0.79	0	-29788	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	556	11.15	0.85	12	0.83	130.00	1713.00	4330	20230823	-66.51	1440	20240805	0.69	2070	-29.95	20240112	1440	0.69	20240805	4330	-66.51	20230823	1440	0.69	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
151	20240805	110920	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1463	-96	5	-6.16	364443953	244827	158.41	1560	1560	1462	2025	1092	1559	1488.58	0.79	0	-41764	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	561	11.25	0.85	12	0.64	130.00	1713.00	4330	20230823	-66.21	1462	20240805	0.07	2070	-29.32	20240112	1462	0.07	20240805	4330	-66.21	20230823	1462	0.07	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
152	20240805	100917	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1480	-79	5	-5.07	249319159	166609	107.80	1560	1560	1477	2025	1092	1559	1496.43	0.79	0	-32530	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	568	11.38	0.86	12	0.43	130.00	1713.00	4330	20230823	-65.82	1477	20240805	0.20	2070	-28.50	20240112	1477	0.20	20240805	4330	-65.82	20230823	1477	0.20	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
153	20240805	090912	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1510	-49	5	-3.14	61673173	40234	26.03	1560	1560	1480	2025	1092	1559	1532.86	0.79	0	-13625	1623	1591	1568	1536	1513	1579	1524	38	466	100	960	1	1	38356789	579	11.62	0.88	12	0.10	130.00	1713.00	4330	20230823	-65.13	1480	20240805	2.03	2070	-27.05	20240112	1480	2.03	20240805	4330	-65.13	20230823	1480	2.03	20240805	2.85	N	277410	100	38 억		302456	N	N	0	N	00	N
154	20240802	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1559	-45	5	-2.81	236159831	151478	121.27	1598	1600	1545	2085	1123	1604	1559.04	1.00	0	-81082	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	598	11.99	0.91	12	0.39	130.00	1713.00	4330	20230823	-64.00	1540	20240730	1.23	2070	-24.69	20240112	1540	1.23	20240730	4330	-64.00	20230823	1540	1.23	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
155	20240802	150904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1553	-51	5	-3.18	230402686	147784	118.31	1598	1600	1545	2085	1123	1604	1559.05	1.00	0	-80345	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	596	11.95	0.91	12	0.39	130.00	1713.00	4330	20230823	-64.13	1540	20240730	0.84	2070	-24.98	20240112	1540	0.84	20240730	4330	-64.13	20230823	1540	0.84	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
156	20240802	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1553	-51	5	-3.18	188094924	120497	96.47	1598	1600	1545	2085	1123	1604	1560.99	1.00	0	-76583	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	596	11.95	0.91	12	0.31	130.00	1713.00	4330	20230823	-64.13	1540	20240730	0.84	2070	-24.98	20240112	1540	0.84	20240730	4330	-64.13	20230823	1540	0.84	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
157	20240802	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1550	-54	5	-3.37	176992615	113349	90.74	1598	1600	1545	2085	1123	1604	1561.48	1.00	0	-74889	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	595	11.92	0.90	12	0.30	130.00	1713.00	4330	20230823	-64.20	1540	20240730	0.65	2070	-25.12	20240112	1540	0.65	20240730	4330	-64.20	20230823	1540	0.65	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
158	20240802	120905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1550	-54	5	-3.37	160307452	102579	82.12	1598	1600	1545	2085	1123	1604	1562.77	1.00	0	-70668	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	595	11.92	0.90	12	0.27	130.00	1713.00	4330	20230823	-64.20	1540	20240730	0.65	2070	-25.12	20240112	1540	0.65	20240730	4330	-64.20	20230823	1540	0.65	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
159	20240802	110906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1554	-50	5	-3.12	119258262	76098	60.92	1598	1600	1554	2085	1123	1604	1567.17	1.00	0	-52348	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	596	11.95	0.91	12	0.20	130.00	1713.00	4330	20230823	-64.11	1540	20240730	0.91	2070	-24.93	20240112	1540	0.91	20240730	4330	-64.11	20230823	1540	0.91	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
160	20240802	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1561	-43	5	-2.68	62503806	39693	31.78	1598	1600	1560	2085	1123	1604	1574.68	1.00	0	-28962	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	599	12.01	0.91	12	0.10	130.00	1713.00	4330	20230823	-63.95	1540	20240730	1.36	2070	-24.59	20240112	1540	1.36	20240730	4330	-63.95	20230823	1540	1.36	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
161	20240802	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1581	-23	5	-1.43	13103749	8241	6.60	1598	1600	1581	2085	1123	1604	1590.07	1.00	0	-6808	1639	1621	1592	1574	1545	1630	1583	38	481	100	990	1	1	38356789	606	12.16	0.92	12	0.02	130.00	1713.00	4330	20230823	-63.49	1540	20240730	2.66	2070	-23.62	20240112	1540	2.66	20240730	4330	-63.49	20230823	1540	2.66	20240730	2.88	N	277410	100	38 억		383596	N	N	0	N	00	N
162	20240801	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1604	41	2	2.62	198616810	124239	133.32	1563	1610	1563	2030	1095	1563	1598.92	0.89	0	43420	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	615	12.34	0.94	12	0.32	130.00	1713.00	4330	20230823	-62.96	1540	20240730	4.16	2070	-22.51	20240112	1540	4.16	20240730	4330	-62.96	20230823	1540	4.16	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
163	20240801	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1600	37	2	2.37	192245396	120260	129.05	1563	1610	1563	2030	1095	1563	1598.85	0.89	0	43032	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	614	12.31	0.93	12	0.31	130.00	1713.00	4330	20230823	-63.05	1540	20240730	3.90	2070	-22.71	20240112	1540	3.90	20240730	4330	-63.05	20230823	1540	3.90	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
164	20240801	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1608	45	2	2.88	178140789	111455	119.60	1563	1610	1563	2030	1095	1563	1598.61	0.89	0	42032	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	617	12.37	0.94	12	0.29	130.00	1713.00	4330	20230823	-62.86	1540	20240730	4.42	2070	-22.32	20240112	1540	4.42	20240730	4330	-62.86	20230823	1540	4.42	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
165	20240801	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1609	46	2	2.94	155671676	97488	104.62	1563	1610	1563	2030	1095	1563	1597.15	0.89	0	49809	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	617	12.38	0.94	12	0.25	130.00	1713.00	4330	20230823	-62.84	1540	20240730	4.48	2070	-22.27	20240112	1540	4.48	20240730	4330	-62.84	20230823	1540	4.48	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
166	20240801	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1607	44	2	2.82	131659516	82547	88.58	1563	1610	1563	2030	1095	1563	1595.32	0.89	0	43287	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	616	12.36	0.94	12	0.22	130.00	1713.00	4330	20230823	-62.89	1540	20240730	4.35	2070	-22.37	20240112	1540	4.35	20240730	4330	-62.89	20230823	1540	4.35	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
167	20240801	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	36	2	2.30	101105747	63474	68.12	1563	1610	1563	2030	1095	1563	1593.30	0.89	0	28747	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	613	12.30	0.93	12	0.17	130.00	1713.00	4330	20230823	-63.07	1540	20240730	3.83	2070	-22.75	20240112	1540	3.83	20240730	4330	-63.07	20230823	1540	3.83	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
168	20240801	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1599	36	2	2.30	84262143	52931	56.80	1563	1610	1563	2030	1095	1563	1592.43	0.89	0	30208	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	613	12.30	0.93	12	0.14	130.00	1713.00	4330	20230823	-63.07	1540	20240730	3.83	2070	-22.75	20240112	1540	3.83	20240730	4330	-63.07	20230823	1540	3.83	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N
169	20240801	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1587	24	2	1.54	24622728	15621	16.76	1563	1587	1563	2030	1095	1563	1577.07	0.89	0	11817	1579	1571	1558	1550	1537	1575	1554	38	467	100	960	1	1	38356789	609	12.21	0.93	12	0.04	130.00	1713.00	4330	20230823	-63.35	1540	20240730	3.05	2070	-23.33	20240112	1540	3.05	20240730	4330	-63.35	20230823	1540	3.05	20240730	2.95	N	277410	100	38 억		340439	N	N	0	N	00	N