KissMeData/009780/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	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	90	2	1.78	95699020	18767	60.40	5060	5160	5040	6560	3540	5050	5099.32	2.12	0	1058	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	905	4.90	0.60	12	0.11	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
3	20240830	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	100	2	1.98	91088500	17870	57.51	5060	5160	5040	6560	3540	5050	5097.29	2.12	0	1094	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	906	4.91	0.60	12	0.10	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
4	20240830	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	70	2	1.39	81255610	15960	51.37	5060	5150	5040	6560	3540	5050	5091.20	2.12	0	1059	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	901	4.88	0.60	12	0.09	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
5	20240830	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	30	2	0.59	56455510	11109	35.75	5060	5140	5040	6560	3540	5050	5081.96	2.12	0	1256	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	894	4.84	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
6	20240830	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	60	2	1.19	55310890	10884	35.03	5060	5140	5040	6560	3540	5050	5081.85	2.12	0	1292	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	899	4.87	0.60	12	0.06	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
7	20240830	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	50	2	0.99	36792740	7262	23.37	5060	5100	5040	6560	3540	5050	5066.47	2.12	0	1171	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	898	4.86	0.60	12	0.04	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
8	20240830	100247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	30	2	0.59	22168730	4375	14.08	5060	5100	5040	6560	3540	5050	5067.14	2.12	0	598	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	894	4.84	0.59	12	0.02	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
9	20240830	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	10	2	0.20	303600	60	0.19	5060	5060	5060	6560	3540	5050	5060.00	2.12	0	0	5123	5086	5043	5006	4963	5105	5025	88	1510	500	3130	10	1	17600000	891	4.82	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.80	N	009780	500	88 억		372717	N	N	0	N	00	N
10	20240829	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	156066120	31031	176.63	5030	5080	5000	6600	3560	5080	5029.30	2.14	0	-4388	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	889	4.81	0.59	12	0.18	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
11	20240829	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-50	5	-0.98	144868170	28808	163.98	5030	5080	5000	6600	3560	5080	5028.75	2.14	0	-3986	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	885	4.80	0.59	12	0.16	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
12	20240829	140249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	136521080	27151	154.55	5030	5080	5000	6600	3560	5080	5028.22	2.14	0	-2890	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	889	4.81	0.59	12	0.15	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
13	20240829	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	133825720	26616	151.50	5030	5080	5000	6600	3560	5080	5028.02	2.14	0	-2890	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	887	4.80	0.59	12	0.15	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
14	20240829	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	125228490	24910	141.79	5030	5080	5000	6600	3560	5080	5027.24	2.14	0	-1400	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	891	4.82	0.59	12	0.14	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
15	20240829	110250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	122255700	24321	138.44	5030	5080	5000	6600	3560	5080	5026.75	2.14	0	-1392	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	889	4.81	0.59	12	0.14	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
16	20240829	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	87076420	17324	98.61	5030	5080	5000	6600	3560	5080	5026.35	2.14	0	-1856	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	891	4.82	0.59	12	0.10	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
17	20240829	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-50	5	-0.98	4436300	882	5.02	5030	5040	5020	6600	3560	5080	5029.82	2.14	0	-303	5193	5136	5093	5036	4993	5115	5015	88	1520	500	3140	10	1	17600000	885	4.80	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.81	N	009780	500	88 억		377465	N	N	0	N	00	N
18	20240828	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	86215670	16977	74.71	5130	5150	5050	6660	3600	5130	5078.38	2.17	0	-4524	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	894	4.84	0.59	12	0.10	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
19	20240828	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-70	5	-1.36	81693420	16085	70.79	5130	5150	5050	6660	3600	5130	5078.86	2.17	0	-4162	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	891	4.82	0.59	12	0.09	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
20	20240828	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-70	5	-1.36	66901190	13159	57.91	5130	5150	5050	6660	3600	5130	5084.06	2.17	0	-3972	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	891	4.82	0.59	12	0.07	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
21	20240828	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	43303270	8500	37.41	5130	5150	5060	6660	3600	5130	5094.50	2.17	0	-2933	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	894	4.84	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
22	20240828	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-30	5	-0.58	32377920	6348	27.94	5130	5150	5070	6660	3600	5130	5100.49	2.17	0	-1746	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	898	4.86	0.60	12	0.04	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
23	20240828	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	0	3	0.00	27286540	5348	23.54	5130	5150	5070	6660	3600	5130	5102.20	2.17	0	-850	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	903	4.89	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
24	20240828	100247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	15182820	2976	13.10	5130	5150	5070	6660	3600	5130	5101.75	2.17	0	128	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	896	4.85	0.60	12	0.02	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
25	20240828	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	0	3	0.00	2159730	421	1.85	5130	5130	5130	6660	3600	5130	5130.00	2.17	0	-63	5216	5172	5086	5042	4956	5195	5065	88	1530	500	3180	10	1	17600000	903	4.89	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.80	N	009780	500	88 억		381987	N	N	0	N	00	N
26	20240827	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	40	2	0.79	114957650	22722	88.25	5090	5130	5000	6610	3570	5090	5057.40	2.19	0	-4052	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	903	4.89	0.60	12	0.13	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
27	20240827	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	0	3	0.00	97897450	19396	75.33	5090	5120	5000	6610	3570	5090	5047.30	2.19	0	-3977	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	896	4.85	0.60	12	0.11	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
28	20240827	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	10	2	0.20	85359200	16934	65.77	5090	5100	5000	6610	3570	5090	5040.70	2.19	0	-3460	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	898	4.86	0.60	12	0.10	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
29	20240827	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	0	3	0.00	83520370	16573	64.37	5090	5090	5000	6610	3570	5090	5039.54	2.19	0	-3752	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	896	4.85	0.60	12	0.09	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
30	20240827	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	75210540	14936	58.01	5090	5090	5000	6610	3570	5090	5035.52	2.19	0	-3560	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	892	4.83	0.59	12	0.08	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
31	20240827	110244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	74627520	14821	57.56	5090	5090	5000	6610	3570	5090	5035.26	2.19	0	-3515	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	892	4.83	0.59	12	0.08	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
32	20240827	100242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	73068160	14513	56.37	5090	5090	5000	6610	3570	5090	5034.67	2.19	0	-3585	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	892	4.83	0.59	12	0.08	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
33	20240827	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	8203720	1624	6.31	5090	5090	5050	6610	3570	5090	5051.55	2.19	0	1359	5163	5126	5073	5036	4983	5145	5055	88	1520	500	3150	10	1	17600000	889	4.81	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.80	N	009780	500	88 억		386039	N	N	0	N	00	N
34	20240826	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	10	2	0.20	130227710	25748	85.29	5080	5110	5020	6600	3560	5080	5057.78	2.24	0	-7345	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.15	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
35	20240826	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	102926900	20330	67.34	5080	5110	5040	6600	3560	5080	5062.81	2.24	0	-7825	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	891	4.82	0.59	12	0.12	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
36	20240826	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-10	5	-0.20	97086030	19175	63.52	5080	5110	5040	6600	3560	5080	5063.16	2.24	0	-7655	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	892	4.83	0.59	12	0.11	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
37	20240826	130243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	81158500	16039	53.13	5080	5110	5040	6600	3560	5080	5060.07	2.24	0	-6682	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	887	4.80	0.59	12	0.09	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
38	20240826	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	74343200	14689	48.66	5080	5110	5040	6600	3560	5080	5061.15	2.24	0	-5608	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	887	4.80	0.59	12	0.08	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
39	20240826	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	10	2	0.20	62287430	12306	40.76	5080	5110	5040	6600	3560	5080	5061.55	2.24	0	-5166	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	896	4.85	0.60	12	0.07	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
40	20240826	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	43434980	8587	28.44	5080	5110	5040	6600	3560	5080	5058.23	2.24	0	-2815	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	889	4.81	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
41	20240826	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	30	2	0.59	631660	124	0.41	5080	5110	5080	6600	3560	5080	5094.03	2.24	0	-9	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3140	10	1	17600000	899	4.87	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.81	N	009780	500	88 억		393374	N	N	0	N	00	N
42	20240823	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	151619840	30078	65.98	5090	5090	5010	6610	3570	5090	5039.33	2.28	0	-7990	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	894	4.84	0.59	12	0.17	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
43	20240823	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	137498840	27292	59.87	5090	5090	5010	6610	3570	5090	5038.06	2.28	0	-8318	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	892	4.83	0.59	12	0.16	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
44	20240823	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	125893710	25003	54.85	5090	5090	5010	6610	3570	5090	5035.14	2.28	0	-7550	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	889	4.81	0.59	12	0.14	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
45	20240823	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	110986060	22044	48.36	5090	5090	5010	6610	3570	5090	5034.75	2.28	0	-7696	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	889	4.81	0.59	12	0.13	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
46	20240823	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	107197170	21293	46.71	5090	5090	5010	6610	3570	5090	5034.39	2.28	0	-7442	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	889	4.81	0.59	12	0.12	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
47	20240823	110241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-60	5	-1.18	85118770	16909	37.09	5090	5090	5010	6610	3570	5090	5033.93	2.28	0	-6893	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	885	4.80	0.59	12	0.10	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
48	20240823	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-70	5	-1.38	49145140	9753	21.39	5090	5090	5020	6610	3570	5090	5038.98	2.28	0	-3830	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	884	4.79	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
49	20240823	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	3159060	621	1.36	5090	5090	5050	6610	3570	5090	5087.05	2.28	0	-136	5210	5150	5090	5030	4970	5120	5000	88	1520	500	3150	10	1	17600000	889	4.81	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.81	N	009780	500	88 억		401364	N	N	0	N	00	N
50	20240822	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	228208690	45077	170.07	5120	5150	5030	6630	3570	5100	5061.34	2.31	0	-4942	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	896	4.85	0.60	12	0.26	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
51	20240822	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	202193870	39927	150.64	5120	5150	5030	6630	3570	5100	5062.67	2.31	0	-4782	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	892	4.83	0.59	12	0.23	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
52	20240822	140243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-20	5	-0.39	195783450	38659	145.86	5120	5150	5030	6630	3570	5100	5062.91	2.31	0	-4846	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	894	4.84	0.59	12	0.22	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
53	20240822	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	182242450	35988	135.78	5120	5150	5030	6630	3570	5100	5062.39	2.31	0	-4625	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	889	4.81	0.59	12	0.20	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
54	20240822	120242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	143780000	28362	107.01	5120	5150	5040	6630	3570	5100	5067.73	2.31	0	-2492	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	892	4.83	0.59	12	0.16	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
55	20240822	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	108439910	21375	80.65	5120	5150	5040	6630	3570	5100	5071.16	2.31	0	-148	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	892	4.83	0.59	12	0.12	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
56	20240822	100241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	56287160	11061	41.73	5120	5150	5060	6630	3570	5100	5087.01	2.31	0	-3283	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	896	4.85	0.60	12	0.06	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
57	20240822	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	20	2	0.39	8043860	1577	5.95	5120	5120	5120	6630	3570	5100	5120.00	2.31	0	-7	5226	5162	5126	5062	5026	5145	5045	88	1530	500	3160	10	1	17600000	901	4.88	0.60	12	0.01	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.80	N	009780	500	88 억		406692	N	N	0	N	00	N
58	20240821	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-40	5	-0.78	135503730	26494	18.91	5190	5190	5090	6680	3600	5140	5114.51	2.42	0	-18439	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	898	4.86	0.60	12	0.15	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
59	20240821	150243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-10	5	-0.19	128980250	25216	18.00	5190	5190	5090	6680	3600	5140	5115.02	2.42	0	-18814	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	903	4.89	0.60	12	0.14	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
60	20240821	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-40	5	-0.78	114001820	22280	15.90	5190	5190	5090	6680	3600	5140	5116.78	2.42	0	-19040	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	898	4.86	0.60	12	0.13	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
61	20240821	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-20	5	-0.39	69218910	13501	9.64	5190	5190	5090	6680	3600	5140	5126.95	2.42	0	-11091	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	901	4.88	0.60	12	0.08	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
62	20240821	120243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	0	3	0.00	63038430	12294	8.77	5190	5190	5090	6680	3600	5140	5127.58	2.42	0	-10806	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	905	4.90	0.60	12	0.07	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
63	20240821	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	10	2	0.19	60021360	11705	8.35	5190	5190	5090	6680	3600	5140	5127.84	2.42	0	-10263	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	906	4.91	0.60	12	0.07	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
64	20240821	100243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	0	3	0.00	27242290	5302	3.78	5190	5190	5120	6680	3600	5140	5138.12	2.42	0	-4314	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	905	4.90	0.60	12	0.03	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
65	20240821	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	10	2	0.19	2266220	440	0.31	5190	5190	5140	6680	3600	5140	5150.50	2.42	0	-417	5353	5246	5173	5066	4993	5210	5030	88	1540	500	3180	10	1	17600000	906	4.91	0.60	12	0.00	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.81	N	009780	500	88 억		425344	N	N	0	N	00	N
66	20240820	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-30	5	-0.58	719558700	140084	251.61	5250	5280	5100	6720	3620	5170	5136.60	2.14	0	49707	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	905	4.90	0.60	12	0.80	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
67	20240820	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	567347860	110336	198.18	5250	5280	5100	6720	3620	5170	5142.00	2.14	0	46477	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	899	4.87	0.60	12	0.63	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
68	20240820	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	309318370	59868	107.53	5250	5280	5110	6720	3620	5170	5166.67	2.14	0	9921	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	899	4.87	0.60	12	0.34	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
69	20240820	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-20	5	-0.39	156065930	30076	54.02	5250	5280	5150	6720	3620	5170	5189.05	2.14	0	10007	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	906	4.91	0.60	12	0.17	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
70	20240820	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	60	2	1.16	63870010	12248	22.00	5250	5280	5180	6720	3620	5170	5214.73	2.14	0	2453	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	920	4.99	0.61	12	0.07	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
71	20240820	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	55653420	10674	19.17	5250	5280	5180	6720	3620	5170	5213.92	2.14	0	2890	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	915	4.96	0.61	12	0.06	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
72	20240820	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	80	2	1.55	19874550	3810	6.84	5250	5260	5190	6720	3620	5170	5216.42	2.14	0	990	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	924	5.00	0.61	12	0.02	1049.00	8543.00	7960	20240617	-34.05	4850	20240805	8.25	7960	-34.05	20240617	4850	8.25	20240805	7960	-34.05	20240617	4850	8.25	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
73	20240820	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	50	2	0.97	503880	96	0.17	5250	5260	5220	6720	3620	5170	5248.75	2.14	0	-23	5356	5262	5196	5102	5036	5230	5070	88	1550	500	3200	10	1	17600000	919	4.98	0.61	12	0.00	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	0.79	N	009780	500	88 억		377178	N	N	0	N	00	N
74	20240819	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-40	5	-0.77	287257000	55473	62.19	5290	5290	5130	6770	3650	5210	5178.46	2.05	0	15972	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	910	4.93	0.61	12	0.32	1049.00	8543.00	7960	20240617	-35.05	4850	20240805	6.60	7960	-35.05	20240617	4850	6.60	20240805	7960	-35.05	20240617	4850	6.60	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
75	20240819	150237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	231643020	44711	50.12	5290	5290	5130	6770	3650	5210	5180.90	2.05	0	14648	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	915	4.96	0.61	12	0.25	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
76	20240819	140238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	221702100	42797	47.98	5290	5290	5130	6770	3650	5210	5180.32	2.05	0	14966	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	915	4.96	0.61	12	0.24	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
77	20240819	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	0	3	0.00	212897670	41107	46.08	5290	5290	5130	6770	3650	5210	5179.11	2.05	0	16030	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	917	4.97	0.61	12	0.23	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
78	20240819	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	20	2	0.38	205691540	39724	44.53	5290	5290	5130	6770	3650	5210	5178.02	2.05	0	17089	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	920	4.99	0.61	12	0.23	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
79	20240819	110237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	0	3	0.00	193112480	37307	41.82	5290	5290	5130	6770	3650	5210	5176.31	2.05	0	17168	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	917	4.97	0.61	12	0.21	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
80	20240819	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-40	5	-0.77	100125720	19306	21.64	5290	5290	5150	6770	3650	5210	5186.25	2.05	0	9007	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	910	4.93	0.61	12	0.11	1049.00	8543.00	7960	20240617	-35.05	4850	20240805	6.60	7960	-35.05	20240617	4850	6.60	20240805	7960	-35.05	20240617	4850	6.60	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
81	20240819	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	3326380	638	0.72	5290	5290	5170	6770	3650	5210	5213.76	2.05	0	-355	5483	5346	5273	5136	5063	5310	5100	88	1560	500	3230	10	1	17600000	915	4.96	0.61	12	0.00	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	0.79	N	009780	500	88 억		361195	N	N	0	N	00	N
82	20240816	160236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-160	5	-2.98	466301100	88759	236.43	5400	5410	5200	6980	3760	5370	5253.66	2.10	0	-8218	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	917	4.97	0.61	12	0.50	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
83	20240816	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-150	5	-2.79	444474690	84567	225.27	5400	5410	5200	6980	3760	5370	5255.89	2.10	0	-6791	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	919	4.98	0.61	12	0.48	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
84	20240816	140238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-130	5	-2.42	408840250	77747	207.10	5400	5410	5200	6980	3760	5370	5258.60	2.10	0	-6774	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	922	5.00	0.61	12	0.44	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
85	20240816	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-120	5	-2.23	322810950	61251	163.16	5400	5410	5210	6980	3760	5370	5270.30	2.10	0	-5075	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	924	5.00	0.61	12	0.35	1049.00	8543.00	7960	20240617	-34.05	4850	20240805	8.25	7960	-34.05	20240617	4850	8.25	20240805	7960	-34.05	20240617	4850	8.25	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
86	20240816	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-130	5	-2.42	263936830	50000	133.19	5400	5410	5230	6980	3760	5370	5278.74	2.10	0	1123	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	922	5.00	0.61	12	0.28	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
87	20240816	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-80	5	-1.49	160413740	30280	80.66	5400	5410	5260	6980	3760	5370	5297.68	2.10	0	-801	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	931	5.04	0.62	12	0.17	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
88	20240816	100237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-90	5	-1.68	131986920	24888	66.30	5400	5410	5260	6980	3760	5370	5303.24	2.10	0	393	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	929	5.03	0.62	12	0.14	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
89	20240816	090237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	9232620	1713	4.56	5400	5400	5370	6980	3760	5370	5389.74	2.10	0	-1604	5476	5422	5376	5322	5276	5420	5320	88	1610	500	3320	10	1	17600000	947	5.13	0.63	12	0.01	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	0.77	N	009780	500	88 억		369799	N	N	0	N	00	N
90	20240814	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	199820400	37183	175.31	5370	5430	5330	6980	3760	5370	5373.99	2.08	0	2921	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	945	5.12	0.63	12	0.21	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
91	20240814	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	174033680	32375	152.64	5370	5430	5330	6980	3760	5370	5375.58	2.08	0	254	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	943	5.11	0.63	12	0.18	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
92	20240814	140241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	134249170	25000	117.87	5370	5410	5330	6980	3760	5370	5369.97	2.08	0	273	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.14	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
93	20240814	130240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	73427430	13668	64.44	5370	5410	5340	6980	3760	5370	5372.24	2.08	0	2345	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	943	5.11	0.63	12	0.08	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
94	20240814	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	63993940	11912	56.16	5370	5410	5340	6980	3760	5370	5372.25	2.08	0	2700	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	950	5.15	0.63	12	0.07	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
95	20240814	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	57688440	10739	50.63	5370	5410	5340	6980	3760	5370	5371.89	2.08	0	3065	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	945	5.12	0.63	12	0.06	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
96	20240814	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	51283260	9546	45.01	5370	5410	5340	6980	3760	5370	5372.26	2.08	0	3483	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	947	5.13	0.63	12	0.05	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
97	20240814	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	3585600	669	3.15	5370	5370	5340	6980	3760	5370	5356.65	2.08	0	-131	5496	5432	5336	5272	5176	5385	5225	88	1610	500	3320	10	1	17600000	943	5.11	0.63	12	0.00	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	0.78	N	009780	500	88 억		366547	N	N	0	N	00	N
98	20240813	160235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-10	5	-0.19	111527460	21001	51.04	5380	5400	5240	6990	3770	5380	5308.92	2.10	0	-2392	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	945	5.12	0.63	12	0.12	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
99	20240813	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-100	5	-1.86	89489350	16869	40.99	5380	5400	5240	6990	3770	5380	5303.51	2.10	0	-2280	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	929	5.03	0.62	12	0.10	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
100	20240813	140235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-100	5	-1.86	72633890	13687	33.26	5380	5400	5240	6990	3770	5380	5305.03	2.10	0	-2084	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	929	5.03	0.62	12	0.08	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
101	20240813	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-90	5	-1.67	64967550	12242	29.75	5380	5400	5240	6990	3770	5380	5304.98	2.10	0	-1190	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	931	5.04	0.62	12	0.07	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
102	20240813	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-130	5	-2.42	60200020	11338	27.55	5380	5400	5240	6990	3770	5380	5307.54	2.10	0	-1129	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	924	5.00	0.61	12	0.06	1049.00	8543.00	7960	20240617	-34.05	4850	20240805	8.25	7960	-34.05	20240617	4850	8.25	20240805	7960	-34.05	20240617	4850	8.25	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
103	20240813	110234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-100	5	-1.86	44613250	8375	20.35	5380	5400	5280	6990	3770	5380	5324.85	2.10	0	-1395	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	929	5.03	0.62	12	0.05	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
104	20240813	100234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-60	5	-1.12	28867380	5401	13.13	5380	5400	5310	6990	3770	5380	5342.61	2.10	0	-1227	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	936	5.07	0.62	12	0.03	1049.00	8543.00	7960	20240617	-33.17	4850	20240805	9.69	7960	-33.17	20240617	4850	9.69	20240805	7960	-33.17	20240617	4850	9.69	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
105	20240813	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	20	2	0.37	2953740	549	1.33	5380	5400	5380	6990	3770	5380	5380.52	2.10	0	2	5493	5436	5383	5326	5273	5465	5355	88	1610	500	3330	10	1	17600000	950	5.15	0.63	12	0.00	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	0.80	N	009780	500	88 억		368811	N	N	0	N	00	N
106	20240812	160234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	40	2	0.75	218960000	40765	73.12	5340	5440	5330	6940	3740	5340	5371.27	2.05	0	7198	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	947	5.13	0.63	12	0.23	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
107	20240812	150236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	204958500	38164	68.46	5340	5440	5330	6940	3740	5340	5370.47	2.05	0	7126	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	945	5.12	0.63	12	0.22	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
108	20240812	140236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	195678460	36443	65.37	5340	5440	5330	6940	3740	5340	5369.44	2.05	0	7704	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	950	5.15	0.63	12	0.21	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
109	20240812	130233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	20	2	0.37	157419160	29287	52.53	5340	5440	5330	6940	3740	5340	5375.05	2.05	0	2479	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	943	5.11	0.63	12	0.17	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
110	20240812	120234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	140355690	26108	46.83	5340	5430	5330	6940	3740	5340	5375.96	2.05	0	491	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	950	5.15	0.63	12	0.15	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
111	20240812	110233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	10	2	0.19	85562190	15916	28.55	5340	5420	5340	6940	3740	5340	5375.86	2.05	0	-671	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	942	5.10	0.63	12	0.09	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
112	20240812	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	20	2	0.37	36664520	6818	12.23	5340	5420	5340	6940	3740	5340	5377.61	2.05	0	121	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	943	5.11	0.63	12	0.04	1049.00	8543.00	7960	20240617	-32.66	4850	20240805	10.52	7960	-32.66	20240617	4850	10.52	20240805	7960	-32.66	20240617	4850	10.52	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
113	20240812	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	4416180	827	1.48	5340	5340	5340	6940	3740	5340	5340.00	2.05	0	74	5560	5450	5340	5230	5120	5505	5285	88	1600	500	3310	10	1	17600000	940	5.09	0.63	12	0.00	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	0.87	N	009780	500	88 억		361363	N	N	0	N	00	N
114	20240809	160231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	120	2	2.30	300036270	55737	152.45	5230	5450	5230	6780	3660	5220	5383.07	2.04	0	2205	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	940	5.09	0.63	12	0.32	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
115	20240809	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	160	2	3.07	281569820	52281	142.99	5230	5450	5230	6780	3660	5220	5385.70	2.04	0	1142	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	947	5.13	0.63	12	0.30	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
116	20240809	140234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	160	2	3.07	250786420	46558	127.34	5230	5450	5230	6780	3660	5220	5386.54	2.04	0	2291	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	947	5.13	0.63	12	0.26	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
117	20240809	130234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	200	2	3.83	224764140	41722	114.11	5230	5450	5230	6780	3660	5220	5387.19	2.04	0	3049	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	954	5.17	0.63	12	0.24	1049.00	8543.00	7960	20240617	-31.91	4850	20240805	11.75	7960	-31.91	20240617	4850	11.75	20240805	7960	-31.91	20240617	4850	11.75	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
118	20240809	120233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	180	2	3.45	215689820	40042	109.52	5230	5450	5230	6780	3660	5220	5386.59	2.04	0	3008	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	950	5.15	0.63	12	0.23	1049.00	8543.00	7960	20240617	-32.16	4850	20240805	11.34	7960	-32.16	20240617	4850	11.34	20240805	7960	-32.16	20240617	4850	11.34	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
119	20240809	110231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	190	2	3.64	192230030	35703	97.65	5230	5450	5230	6780	3660	5220	5384.14	2.04	0	3370	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	952	5.16	0.63	12	0.20	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
120	20240809	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	150	2	2.87	59034880	11074	30.29	5230	5380	5230	6780	3660	5220	5330.94	2.04	0	2416	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	945	5.12	0.63	12	0.06	1049.00	8543.00	7960	20240617	-32.54	4850	20240805	10.72	7960	-32.54	20240617	4850	10.72	20240805	7960	-32.54	20240617	4850	10.72	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
121	20240809	090232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	80	2	1.53	5441630	1038	2.84	5230	5300	5230	6780	3660	5220	5242.42	2.04	0	367	5380	5300	5220	5140	5060	5340	5180	88	1560	500	3230	10	1	17600000	933	5.05	0.62	12	0.01	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	0.85	N	009780	500	88 억		359113	N	N	0	N	00	N
122	20240808	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-30	5	-0.57	189175440	36348	89.29	5200	5300	5140	6820	3680	5250	5204.56	1.99	0	8754	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	919	4.98	0.61	12	0.21	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
123	20240808	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-30	5	-0.57	182100640	34989	85.95	5200	5300	5140	6820	3680	5250	5204.51	1.99	0	8326	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	919	4.98	0.61	12	0.20	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
124	20240808	140233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	10	2	0.19	174577350	33555	82.42	5200	5300	5140	6820	3680	5250	5202.72	1.99	0	8713	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	926	5.01	0.62	12	0.19	1049.00	8543.00	7960	20240617	-33.92	4850	20240805	8.45	7960	-33.92	20240617	4850	8.45	20240805	7960	-33.92	20240617	4850	8.45	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
125	20240808	130233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	170403220	32757	80.46	5200	5300	5140	6820	3680	5250	5202.04	1.99	0	8722	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	924	5.00	0.61	12	0.19	1049.00	8543.00	7960	20240617	-34.05	4850	20240805	8.25	7960	-34.05	20240617	4850	8.25	20240805	7960	-34.05	20240617	4850	8.25	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
126	20240808	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	160134420	30804	75.67	5200	5300	5140	6820	3680	5250	5198.49	1.99	0	8893	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	922	5.00	0.61	12	0.18	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
127	20240808	110232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-30	5	-0.57	134537110	25899	63.62	5200	5300	5140	6820	3680	5250	5194.68	1.99	0	8453	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	919	4.98	0.61	12	0.15	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
128	20240808	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-40	5	-0.76	95581780	18420	45.25	5200	5300	5140	6820	3680	5250	5189.02	1.99	0	5741	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	917	4.97	0.61	12	0.10	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
129	20240808	090230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-60	5	-1.14	6354100	1221	3.00	5200	5300	5190	6820	3680	5250	5204.01	1.99	0	-85	5410	5330	5270	5190	5130	5300	5160	88	1570	500	3250	10	1	17600000	913	4.95	0.61	12	0.01	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	0.95	N	009780	500	88 억		350340	N	N	0	N	00	N
130	20240807	160226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	10	2	0.19	212777280	40201	63.90	5290	5350	5210	6810	3670	5240	5292.84	1.95	0	7158	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	924	5.00	0.61	12	0.23	1049.00	8543.00	7960	20240617	-34.05	4850	20240805	8.25	7960	-34.05	20240617	4850	8.25	20240805	7960	-34.05	20240617	4850	8.25	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
131	20240807	150230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	40	2	0.76	194879910	36798	58.49	5290	5350	5210	6810	3670	5240	5295.94	1.95	0	6888	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	929	5.03	0.62	12	0.21	1049.00	8543.00	7960	20240617	-33.67	4850	20240805	8.87	7960	-33.67	20240617	4850	8.87	20240805	7960	-33.67	20240617	4850	8.87	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
132	20240807	140233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	70	2	1.34	166920910	31505	50.07	5290	5350	5210	6810	3670	5240	5298.24	1.95	0	4854	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	935	5.06	0.62	12	0.18	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
133	20240807	130231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	110	2	2.10	137479950	25969	41.28	5290	5350	5210	6810	3670	5240	5294.00	1.95	0	4773	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	942	5.10	0.63	12	0.15	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
134	20240807	120232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	50	2	0.95	120536470	22796	36.23	5290	5340	5210	6810	3670	5240	5287.61	1.95	0	4001	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	931	5.04	0.62	12	0.13	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
135	20240807	110228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	80	2	1.53	95627880	18104	28.77	5290	5340	5210	6810	3670	5240	5282.14	1.95	0	2996	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	936	5.07	0.62	12	0.10	1049.00	8543.00	7960	20240617	-33.17	4850	20240805	9.69	7960	-33.17	20240617	4850	9.69	20240805	7960	-33.17	20240617	4850	9.69	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
136	20240807	100230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	50	2	0.95	50347330	9567	15.21	5290	5310	5210	6810	3670	5240	5262.60	1.95	0	1298	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	931	5.04	0.62	12	0.05	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
137	20240807	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	0	3	0.00	3697830	705	1.12	5290	5290	5240	6810	3670	5240	5245.15	1.95	0	-675	5460	5350	5160	5050	4860	5405	5105	88	1570	500	3240	10	1	17600000	922	5.00	0.61	12	0.00	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	1.02	N	009780	500	88 억		343201	N	N	0	N	00	N
138	20240806	160228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	285	2	5.75	319583595	62123	35.66	4990	5270	4970	6440	3470	4955	5144.37	1.89	0	11317	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	922	5.00	0.61	12	0.35	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
139	20240806	150231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	315	2	6.36	313674765	60997	35.02	4990	5270	4970	6440	3470	4955	5142.46	1.89	0	11007	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	928	5.02	0.62	12	0.35	1049.00	8543.00	7960	20240617	-33.79	4850	20240805	8.66	7960	-33.79	20240617	4850	8.66	20240805	7960	-33.79	20240617	4850	8.66	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
140	20240806	140228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	255	2	5.15	268721455	52354	30.06	4990	5260	4970	6440	3470	4955	5132.78	1.89	0	8912	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	917	4.97	0.61	12	0.30	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
141	20240806	130229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	285	2	5.75	221679865	43379	24.90	4990	5250	4970	6440	3470	4955	5110.30	1.89	0	11375	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	922	5.00	0.61	12	0.25	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
142	20240806	120230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	175	2	3.53	201227485	39452	22.65	4990	5250	4970	6440	3470	4955	5100.56	1.89	0	13412	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	903	4.89	0.60	12	0.22	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
143	20240806	110230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	155	2	3.13	175885055	34499	19.81	4990	5250	4970	6440	3470	4955	5098.27	1.89	0	9425	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	899	4.87	0.60	12	0.20	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
144	20240806	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	245	2	4.94	120098605	23619	13.56	4990	5210	4970	6440	3470	4955	5084.83	1.89	0	8599	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	915	4.96	0.61	12	0.13	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
145	20240806	090228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	115	2	2.32	22710505	4547	2.61	4990	5070	4970	6440	3470	4955	4994.61	1.89	0	1575	5498	5226	5038	4766	4578	5132	4672	88	1485	500	3070	10	1	17600000	892	4.83	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.98	N	009780	500	88 억		331829	N	N	0	N	00	N
146	20240805	160226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4955	-315	5	-5.98	883454955	173642	105.22	5310	5310	4850	6850	3690	5270	5087.83	2.01	0	-22797	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	5	1	17600000	872	4.72	0.58	12	0.99	1049.00	8543.00	7960	20240617	-37.75	4850	20240805	2.16	7960	-37.75	20240617	4850	2.16	20240805	7960	-37.75	20240617	4850	2.16	20240805	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
147	20240805	150227	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5020	-250	5	-4.74	847756510	166470	100.87	5310	5310	4850	6850	3690	5270	5092.55	2.01	0	-22871	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	884	4.79	0.59	12	0.95	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
148	20240805	140228	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-170	5	-3.23	556268400	107585	65.19	5310	5310	5080	6850	3690	5270	5170.50	2.01	0	-23806	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	898	4.86	0.60	12	0.61	1049.00	8543.00	7960	20240617	-35.93	4945	20240126	3.13	7960	-35.93	20240617	4945	3.13	20240126	7960	-35.93	20240617	4945	3.13	20240126	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
149	20240805	130227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-170	5	-3.23	505797360	97688	59.19	5310	5310	5100	6850	3690	5270	5177.68	2.01	0	-25016	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	898	4.86	0.60	12	0.56	1049.00	8543.00	7960	20240617	-35.93	4945	20240126	3.13	7960	-35.93	20240617	4945	3.13	20240126	7960	-35.93	20240617	4945	3.13	20240126	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
150	20240805	120227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-150	5	-2.85	428114430	82531	50.01	5310	5310	5110	6850	3690	5270	5187.32	2.01	0	-20033	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	901	4.88	0.60	12	0.47	1049.00	8543.00	7960	20240617	-35.68	4945	20240126	3.54	7960	-35.68	20240617	4945	3.54	20240126	7960	-35.68	20240617	4945	3.54	20240126	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
151	20240805	110231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-80	5	-1.52	400773430	77220	46.79	5310	5310	5110	6850	3690	5270	5190.02	2.01	0	-16983	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	913	4.95	0.61	12	0.44	1049.00	8543.00	7960	20240617	-34.80	4945	20240126	4.95	7960	-34.80	20240617	4945	4.95	20240126	7960	-34.80	20240617	4945	4.95	20240126	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
152	20240805	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-60	5	-1.14	317675690	61131	37.04	5310	5310	5110	6850	3690	5270	5196.64	2.01	0	-15211	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	917	4.97	0.61	12	0.35	1049.00	8543.00	7960	20240617	-34.55	4945	20240126	5.36	7960	-34.55	20240617	4945	5.36	20240126	7960	-34.55	20240617	4945	5.36	20240126	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
153	20240805	090225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-40	5	-0.76	32453660	6168	3.74	5310	5310	5210	6850	3690	5270	5261.62	2.01	0	-4016	5556	5412	5326	5182	5096	5370	5140	88	1580	500	3260	10	1	17600000	920	4.99	0.61	12	0.04	1049.00	8543.00	7960	20240617	-34.30	4945	20240126	5.76	7960	-34.30	20240617	4945	5.76	20240126	7960	-34.30	20240617	4945	5.76	20240126	0.96	N	009780	500	88 억		354624	N	N	0	N	00	N
154	20240802	160224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-240	5	-4.36	872854710	164934	476.69	5440	5470	5240	7160	3860	5510	5292.15	1.93	0	14048	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	928	5.02	0.62	12	0.94	1049.00	8543.00	7960	20240617	-33.79	4945	20240126	6.57	7960	-33.79	20240617	4945	6.57	20240126	7960	-33.79	20240617	4945	6.57	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
155	20240802	150222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-210	5	-3.81	851483330	160887	464.99	5440	5470	5240	7160	3860	5510	5292.43	1.93	0	14192	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	933	5.05	0.62	12	0.91	1049.00	8543.00	7960	20240617	-33.42	4945	20240126	7.18	7960	-33.42	20240617	4945	7.18	20240126	7960	-33.42	20240617	4945	7.18	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
156	20240802	140224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-230	5	-4.17	685807320	129463	374.17	5440	5470	5240	7160	3860	5510	5297.32	1.93	0	8177	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	929	5.03	0.62	12	0.74	1049.00	8543.00	7960	20240617	-33.67	4945	20240126	6.77	7960	-33.67	20240617	4945	6.77	20240126	7960	-33.67	20240617	4945	6.77	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
157	20240802	130224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-220	5	-3.99	616283510	116320	336.18	5440	5470	5240	7160	3860	5510	5298.17	1.93	0	11723	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	931	5.04	0.62	12	0.66	1049.00	8543.00	7960	20240617	-33.54	4945	20240126	6.98	7960	-33.54	20240617	4945	6.98	20240126	7960	-33.54	20240617	4945	6.98	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
158	20240802	120225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-240	5	-4.36	467495390	88022	254.40	5440	5470	5250	7160	3860	5510	5311.12	1.93	0	5997	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	928	5.02	0.62	12	0.50	1049.00	8543.00	7960	20240617	-33.79	4945	20240126	6.57	7960	-33.79	20240617	4945	6.57	20240126	7960	-33.79	20240617	4945	6.57	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
159	20240802	110225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-230	5	-4.17	391303920	73550	212.57	5440	5470	5260	7160	3860	5510	5320.24	1.93	0	8130	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	929	5.03	0.62	12	0.42	1049.00	8543.00	7960	20240617	-33.67	4945	20240126	6.77	7960	-33.67	20240617	4945	6.77	20240126	7960	-33.67	20240617	4945	6.77	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
160	20240802	100223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-180	5	-3.27	150906930	28207	81.52	5440	5470	5310	7160	3860	5510	5349.98	1.93	0	5279	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	938	5.08	0.62	12	0.16	1049.00	8543.00	7960	20240617	-33.04	4945	20240126	7.79	7960	-33.04	20240617	4945	7.79	20240126	7960	-33.04	20240617	4945	7.79	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
161	20240802	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-70	5	-1.27	2241780	412	1.19	5440	5470	5440	7160	3860	5510	5441.21	1.93	0	-70	5616	5562	5516	5462	5416	5590	5490	88	1650	500	3410	10	1	17600000	957	5.19	0.64	12	0.00	1049.00	8543.00	7960	20240617	-31.66	4945	20240126	10.01	7960	-31.66	20240617	4945	10.01	20240126	7960	-31.66	20240617	4945	10.01	20240126	0.98	N	009780	500	88 억		340153	N	N	0	N	00	N
162	20240801	160223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	40	2	0.73	184991040	33543	68.48	5470	5570	5470	7110	3830	5470	5515.04	1.89	0	7719	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	970	5.25	0.64	12	0.19	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
163	20240801	150225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	60	2	1.10	175596790	31840	65.01	5470	5570	5470	7110	3830	5470	5514.97	1.89	0	7992	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	973	5.27	0.65	12	0.18	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
164	20240801	140227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	60	2	1.10	148678020	26968	55.06	5470	5570	5470	7110	3830	5470	5513.13	1.89	0	7450	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	973	5.27	0.65	12	0.15	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
165	20240801	130225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	60	2	1.10	136593500	24779	50.59	5470	5570	5470	7110	3830	5470	5512.47	1.89	0	7341	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	973	5.27	0.65	12	0.14	1049.00	8543.00	7960	20240617	-30.53	4945	20240126	11.83	7960	-30.53	20240617	4945	11.83	20240126	7960	-30.53	20240617	4945	11.83	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
166	20240801	120224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	30	2	0.55	112917640	20480	41.81	5470	5570	5470	7110	3830	5470	5513.56	1.89	0	6954	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	968	5.24	0.64	12	0.12	1049.00	8543.00	7960	20240617	-30.90	4945	20240126	11.22	7960	-30.90	20240617	4945	11.22	20240126	7960	-30.90	20240617	4945	11.22	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
167	20240801	110226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	40	2	0.73	98369300	17845	36.43	5470	5570	5470	7110	3830	5470	5512.43	1.89	0	6792	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	970	5.25	0.64	12	0.10	1049.00	8543.00	7960	20240617	-30.78	4945	20240126	11.43	7960	-30.78	20240617	4945	11.43	20240126	7960	-30.78	20240617	4945	11.43	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
168	20240801	100225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	50	2	0.91	71597380	12998	26.54	5470	5570	5470	7110	3830	5470	5508.34	1.89	0	6585	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	972	5.26	0.65	12	0.07	1049.00	8543.00	7960	20240617	-30.65	4945	20240126	11.63	7960	-30.65	20240617	4945	11.63	20240126	7960	-30.65	20240617	4945	11.63	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N
169	20240801	090222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	10	2	0.18	5158230	943	1.93	5470	5480	5470	7110	3830	5470	5470.02	1.89	0	-94	5596	5532	5426	5362	5256	5565	5395	88	1640	500	3390	10	1	17600000	964	5.22	0.64	12	0.01	1049.00	8543.00	7960	20240617	-31.16	4945	20240126	10.82	7960	-31.16	20240617	4945	10.82	20240126	7960	-31.16	20240617	4945	10.82	20240126	1.00	N	009780	500	88 억		332434	N	N	0	N	00	N