KissMeData/103840/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	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	85	2	1.88	570776395	125751	66.34	4570	4620	4450	5880	3170	4525	4538.83	4.69	0	27690	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	754	-19.21	1.80	12	0.77	-240.00	2562.00	12380	20240613	-62.76	3425	20231027	34.60	12380	-62.76	20240613	3950	16.71	20240308	12380	-62.76	20240613	3425	34.60	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
3	20240830	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	90	2	1.99	540382360	119143	62.85	4570	4615	4450	5880	3170	4525	4535.58	4.69	0	30756	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	755	-19.23	1.80	12	0.73	-240.00	2562.00	12380	20240613	-62.72	3425	20231027	34.74	12380	-62.72	20240613	3950	16.84	20240308	12380	-62.72	20240613	3425	34.74	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
4	20240830	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-10	5	-0.22	321269135	71064	37.49	4570	4585	4450	5880	3170	4525	4520.84	4.69	0	1419	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	739	-18.81	1.76	12	0.43	-240.00	2562.00	12380	20240613	-63.53	3425	20231027	31.82	12380	-63.53	20240613	3950	14.30	20240308	12380	-63.53	20240613	3425	31.82	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
5	20240830	130751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-10	5	-0.22	293593915	64930	34.25	4570	4585	4450	5880	3170	4525	4521.70	4.69	0	-612	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	739	-18.81	1.76	12	0.40	-240.00	2562.00	12380	20240613	-63.53	3425	20231027	31.82	12380	-63.53	20240613	3950	14.30	20240308	12380	-63.53	20240613	3425	31.82	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
6	20240830	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	-15	5	-0.33	238306780	52661	27.78	4570	4585	4450	5880	3170	4525	4525.30	4.69	0	-794	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	738	-18.79	1.76	12	0.32	-240.00	2562.00	12380	20240613	-63.57	3425	20231027	31.68	12380	-63.57	20240613	3950	14.18	20240308	12380	-63.57	20240613	3425	31.68	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
7	20240830	110802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	5	2	0.11	172501395	38107	20.10	4570	4585	4450	5880	3170	4525	4526.76	4.69	0	3103	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	741	-18.88	1.77	12	0.23	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
8	20240830	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	0	3	0.00	127934515	28262	14.91	4570	4585	4450	5880	3170	4525	4526.73	4.69	0	7992	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	741	-18.85	1.77	12	0.17	-240.00	2562.00	12380	20240613	-63.45	3425	20231027	32.12	12380	-63.45	20240613	3950	14.56	20240308	12380	-63.45	20240613	3425	32.12	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
9	20240830	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	55	2	1.22	35215910	7732	4.08	4570	4585	4450	5880	3170	4525	4554.57	4.69	0	3232	4838	4681	4593	4436	4348	4637	4392	16	1355	100	2800	5	1	16366428	750	-19.08	1.79	12	0.05	-240.00	2562.00	12380	20240613	-63.00	3425	20231027	33.72	12380	-63.00	20240613	3950	15.95	20240308	12380	-63.00	20240613	3425	33.72	20231027	0.54	N	103840	100	16 억		767036	N	N	0	N	00	N
10	20240829	160800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	-155	5	-3.31	864178075	188942	150.07	4750	4750	4505	6080	3280	4680	4573.82	4.58	0	21911	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	741	-18.85	1.77	12	1.15	-240.00	2562.00	12380	20240613	-63.45	3425	20231027	32.12	12380	-63.45	20240613	3950	14.56	20240308	12380	-63.45	20240613	3425	32.12	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
11	20240829	150808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	-155	5	-3.31	802425815	175272	139.21	4750	4750	4510	6080	3280	4680	4578.17	4.58	0	19791	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	741	-18.85	1.77	12	1.07	-240.00	2562.00	12380	20240613	-63.45	3425	20231027	32.12	12380	-63.45	20240613	3950	14.56	20240308	12380	-63.45	20240613	3425	32.12	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
12	20240829	140809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	-120	5	-2.56	553277850	120255	95.51	4750	4750	4540	6080	3280	4680	4600.87	4.58	0	7175	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	746	-19.00	1.78	12	0.73	-240.00	2562.00	12380	20240613	-63.17	3425	20231027	33.14	12380	-63.17	20240613	3950	15.44	20240308	12380	-63.17	20240613	3425	33.14	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
13	20240829	130810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-130	5	-2.78	507761160	110273	87.59	4750	4750	4545	6080	3280	4680	4604.58	4.58	0	4325	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	745	-18.96	1.78	12	0.67	-240.00	2562.00	12380	20240613	-63.25	3425	20231027	32.85	12380	-63.25	20240613	3950	15.19	20240308	12380	-63.25	20240613	3425	32.85	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
14	20240829	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-110	5	-2.35	412055955	89270	70.90	4750	4750	4570	6080	3280	4680	4615.84	4.58	0	2316	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	748	-19.04	1.78	12	0.55	-240.00	2562.00	12380	20240613	-63.09	3425	20231027	33.43	12380	-63.09	20240613	3950	15.70	20240308	12380	-63.09	20240613	3425	33.43	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
15	20240829	110809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-85	5	-1.82	358782740	77638	61.66	4750	4750	4575	6080	3280	4680	4621.23	4.58	0	2651	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	752	-19.15	1.79	12	0.47	-240.00	2562.00	12380	20240613	-62.88	3425	20231027	34.16	12380	-62.88	20240613	3950	16.33	20240308	12380	-62.88	20240613	3425	34.16	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
16	20240829	100803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-55	5	-1.18	318492715	68869	54.70	4750	4750	4575	6080	3280	4680	4624.62	4.58	0	5120	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	757	-19.27	1.81	12	0.42	-240.00	2562.00	12380	20240613	-62.64	3425	20231027	35.04	12380	-62.64	20240613	3950	17.09	20240308	12380	-62.64	20240613	3425	35.04	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
17	20240829	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-35	5	-0.75	100673410	21589	17.15	4750	4750	4605	6080	3280	4680	4663.18	4.58	0	-1368	4916	4797	4721	4602	4526	4760	4565	16	1400	100	2900	5	1	16366428	760	-19.35	1.81	12	0.13	-240.00	2562.00	12380	20240613	-62.48	3425	20231027	35.62	12380	-62.48	20240613	3950	17.59	20240308	12380	-62.48	20240613	3425	35.62	20231027	0.54	N	103840	100	16 억		749482	N	N	0	N	00	N
18	20240828	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-95	5	-1.99	583718495	123942	73.58	4840	4840	4645	6200	3345	4775	4709.62	4.70	0	-19552	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	766	-19.50	1.83	12	0.76	-240.00	2562.00	12380	20240613	-62.20	3425	20231027	36.64	12380	-62.20	20240613	3950	18.48	20240308	12380	-62.20	20240613	3425	36.64	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
19	20240828	150747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-85	5	-1.78	553719570	117521	69.77	4840	4840	4645	6200	3345	4775	4711.66	4.70	0	-19186	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	768	-19.54	1.83	12	0.72	-240.00	2562.00	12380	20240613	-62.12	3425	20231027	36.93	12380	-62.12	20240613	3950	18.73	20240308	12380	-62.12	20240613	3425	36.93	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
20	20240828	140750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-120	5	-2.51	518390680	109954	65.28	4840	4840	4645	6200	3345	4775	4714.61	4.70	0	-20652	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	762	-19.40	1.82	12	0.67	-240.00	2562.00	12380	20240613	-62.40	3425	20231027	35.91	12380	-62.40	20240613	3950	17.85	20240308	12380	-62.40	20240613	3425	35.91	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
21	20240828	130746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-95	5	-1.99	433177550	91663	54.42	4840	4840	4655	6200	3345	4775	4725.76	4.70	0	-24571	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	766	-19.50	1.83	12	0.56	-240.00	2562.00	12380	20240613	-62.20	3425	20231027	36.64	12380	-62.20	20240613	3950	18.48	20240308	12380	-62.20	20240613	3425	36.64	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
22	20240828	120744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-100	5	-2.09	356746810	75304	44.71	4840	4840	4670	6200	3345	4775	4737.42	4.70	0	-25269	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	765	-19.48	1.82	12	0.46	-240.00	2562.00	12380	20240613	-62.24	3425	20231027	36.50	12380	-62.24	20240613	3950	18.35	20240308	12380	-62.24	20240613	3425	36.50	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
23	20240828	110744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-70	5	-1.47	238612905	50120	29.76	4840	4840	4705	6200	3345	4775	4760.83	4.70	0	-17157	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	770	-19.60	1.84	12	0.31	-240.00	2562.00	12380	20240613	-62.00	3425	20231027	37.37	12380	-62.00	20240613	3950	19.11	20240308	12380	-62.00	20240613	3425	37.37	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
24	20240828	100813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	30	2	0.63	153529190	32214	19.13	4840	4840	4710	6200	3345	4775	4765.92	4.70	0	-10701	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	786	-20.02	1.88	12	0.20	-240.00	2562.00	12380	20240613	-61.19	3425	20231027	40.29	12380	-61.19	20240613	3950	21.65	20240308	12380	-61.19	20240613	3425	40.29	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
25	20240828	090757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	0	3	0.00	30022095	6273	3.72	4840	4840	4775	6200	3345	4775	4785.92	4.70	0	-5234	4921	4847	4746	4672	4571	4797	4622	16	1425	100	2960	5	1	16366428	781	-19.90	1.86	12	0.04	-240.00	2562.00	12380	20240613	-61.43	3425	20231027	39.42	12380	-61.43	20240613	3950	20.89	20240308	12380	-61.43	20240613	3425	39.42	20231027	0.55	N	103840	100	16 억		768825	N	N	0	N	00	N
26	20240827	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	10	2	0.21	788908725	166510	61.62	4810	4820	4645	6190	3340	4765	4737.83	4.80	0	-17055	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	781	-19.90	1.86	12	1.02	-240.00	2562.00	12380	20240613	-61.43	3425	20231027	39.42	12380	-61.43	20240613	3950	20.89	20240308	12380	-61.43	20240613	3425	39.42	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
27	20240827	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	20	2	0.42	750329735	158431	58.63	4810	4820	4645	6190	3340	4765	4736.00	4.80	0	-15558	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	783	-19.94	1.87	12	0.97	-240.00	2562.00	12380	20240613	-61.35	3425	20231027	39.71	12380	-61.35	20240613	3950	21.14	20240308	12380	-61.35	20240613	3425	39.71	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
28	20240827	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	45	2	0.94	673556030	142440	52.71	4810	4810	4645	6190	3340	4765	4728.70	4.80	0	-14708	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	787	-20.04	1.88	12	0.87	-240.00	2562.00	12380	20240613	-61.15	3425	20231027	40.44	12380	-61.15	20240613	3950	21.77	20240308	12380	-61.15	20240613	3425	40.44	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
29	20240827	130750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-25	5	-0.52	496194225	105341	38.98	4810	4810	4645	6190	3340	4765	4710.36	4.80	0	-9990	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	776	-19.75	1.85	12	0.64	-240.00	2562.00	12380	20240613	-61.71	3425	20231027	38.39	12380	-61.71	20240613	3950	20.00	20240308	12380	-61.71	20240613	3425	38.39	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
30	20240827	120752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-35	5	-0.73	427607325	90844	33.62	4810	4810	4645	6190	3340	4765	4707.05	4.80	0	-11689	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	774	-19.71	1.85	12	0.56	-240.00	2562.00	12380	20240613	-61.79	3425	20231027	38.10	12380	-61.79	20240613	3950	19.75	20240308	12380	-61.79	20240613	3425	38.10	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
31	20240827	110748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	-55	5	-1.15	386148995	82069	30.37	4810	4810	4645	6190	3340	4765	4705.17	4.80	0	-11421	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	771	-19.62	1.84	12	0.50	-240.00	2562.00	12380	20240613	-61.95	3425	20231027	37.52	12380	-61.95	20240613	3950	19.24	20240308	12380	-61.95	20240613	3425	37.52	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
32	20240827	100746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-50	5	-1.05	329662480	70114	25.95	4810	4810	4645	6190	3340	4765	4701.81	4.80	0	-8333	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	772	-19.65	1.84	12	0.43	-240.00	2562.00	12380	20240613	-61.91	3425	20231027	37.66	12380	-61.91	20240613	3950	19.37	20240308	12380	-61.91	20240613	3425	37.66	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
33	20240827	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	10	2	0.21	36332115	7627	2.82	4810	4810	4735	6190	3340	4765	4763.62	4.80	0	-1213	5128	4946	4828	4646	4528	4887	4587	16	1425	100	2950	5	1	16366428	781	-19.90	1.86	12	0.05	-240.00	2562.00	12380	20240613	-61.43	3425	20231027	39.42	12380	-61.43	20240613	3950	20.89	20240308	12380	-61.43	20240613	3425	39.42	20231027	0.54	N	103840	100	16 억		785597	N	N	0	N	00	N
34	20240826	160736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-180	5	-3.64	1296868385	269984	129.94	5010	5010	4710	6420	3465	4945	4803.71	4.80	0	2941	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	780	-19.85	1.86	12	1.65	-240.00	2562.00	12380	20240613	-61.51	3425	20231027	39.12	12380	-61.51	20240613	3950	20.63	20240308	12380	-61.51	20240613	3425	39.12	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
35	20240826	150740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-205	5	-4.15	1219179290	253647	122.08	5010	5010	4710	6420	3465	4945	4806.60	4.80	0	3697	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	776	-19.75	1.85	12	1.55	-240.00	2562.00	12380	20240613	-61.71	3425	20231027	38.39	12380	-61.71	20240613	3950	20.00	20240308	12380	-61.71	20240613	3425	38.39	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
36	20240826	140744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-180	5	-3.64	1023896880	212366	102.21	5010	5010	4750	6420	3465	4945	4821.38	4.80	0	-2586	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	780	-19.85	1.86	12	1.30	-240.00	2562.00	12380	20240613	-61.51	3425	20231027	39.12	12380	-61.51	20240613	3950	20.63	20240308	12380	-61.51	20240613	3425	39.12	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
37	20240826	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-170	5	-3.44	915145435	189562	91.24	5010	5010	4765	6420	3465	4945	4827.68	4.80	0	-166	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	781	-19.90	1.86	12	1.16	-240.00	2562.00	12380	20240613	-61.43	3425	20231027	39.42	12380	-61.43	20240613	3950	20.89	20240308	12380	-61.43	20240613	3425	39.42	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
38	20240826	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-160	5	-3.24	810928060	167730	80.73	5010	5010	4775	6420	3465	4945	4834.72	4.80	0	-3150	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	783	-19.94	1.87	12	1.02	-240.00	2562.00	12380	20240613	-61.35	3425	20231027	39.71	12380	-61.35	20240613	3950	21.14	20240308	12380	-61.35	20240613	3425	39.71	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
39	20240826	110743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-130	5	-2.63	616405155	127119	61.18	5010	5010	4800	6420	3465	4945	4849.04	4.80	0	8453	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	788	-20.06	1.88	12	0.78	-240.00	2562.00	12380	20240613	-61.11	3425	20231027	40.58	12380	-61.11	20240613	3950	21.90	20240308	12380	-61.11	20240613	3425	40.58	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
40	20240826	100745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-75	5	-1.52	279468465	57243	27.55	5010	5010	4835	6420	3465	4945	4882.14	4.80	0	13812	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	797	-20.29	1.90	12	0.35	-240.00	2562.00	12380	20240613	-60.66	3425	20231027	42.19	12380	-60.66	20240613	3950	23.29	20240308	12380	-60.66	20240613	3425	42.19	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
41	20240826	090741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	0	3	0.00	37847125	7612	3.66	5010	5010	4945	6420	3465	4945	4972.03	4.80	0	-1557	5221	5082	4991	4852	4761	5037	4807	16	1475	100	3060	5	1	16366428	809	-20.60	1.93	12	0.05	-240.00	2562.00	12380	20240613	-60.06	3425	20231027	44.38	12380	-60.06	20240613	3950	25.19	20240308	12380	-60.06	20240613	3425	44.38	20231027	0.57	N	103840	100	16 억		784967	N	N	0	N	00	N
42	20240823	160738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-165	5	-3.23	1030020310	207487	103.46	5130	5130	4900	6640	3580	5110	4964.38	4.99	0	-31002	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	5	1	16366428	809	-20.60	1.93	12	1.27	-240.00	2562.00	12380	20240613	-60.06	3425	20231027	44.38	12380	-60.06	20240613	3950	25.19	20240308	12380	-60.06	20240613	3425	44.38	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
43	20240823	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-160	5	-3.13	970759140	195489	97.48	5130	5130	4900	6640	3580	5110	4965.80	4.99	0	-30758	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	5	1	16366428	810	-20.62	1.93	12	1.19	-240.00	2562.00	12380	20240613	-60.02	3425	20231027	44.53	12380	-60.02	20240613	3950	25.32	20240308	12380	-60.02	20240613	3425	44.53	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
44	20240823	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-175	5	-3.42	899674160	181100	90.30	5130	5130	4900	6640	3580	5110	4967.83	4.99	0	-28294	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	5	1	16366428	808	-20.56	1.93	12	1.11	-240.00	2562.00	12380	20240613	-60.14	3425	20231027	44.09	12380	-60.14	20240613	3950	24.94	20240308	12380	-60.14	20240613	3425	44.09	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
45	20240823	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-180	5	-3.52	828635490	166754	83.15	5130	5130	4900	6640	3580	5110	4969.21	4.99	0	-31377	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	5	1	16366428	807	-20.54	1.92	12	1.02	-240.00	2562.00	12380	20240613	-60.18	3425	20231027	43.94	12380	-60.18	20240613	3950	24.81	20240308	12380	-60.18	20240613	3425	43.94	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
46	20240823	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-190	5	-3.72	686227350	137786	68.71	5130	5130	4915	6640	3580	5110	4980.39	4.99	0	-32944	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	5	1	16366428	805	-20.50	1.92	12	0.84	-240.00	2562.00	12380	20240613	-60.26	3425	20231027	43.65	12380	-60.26	20240613	3950	24.56	20240308	12380	-60.26	20240613	3425	43.65	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
47	20240823	110740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-170	5	-3.33	528173805	105711	52.71	5130	5130	4925	6640	3580	5110	4996.39	4.99	0	-17694	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	5	1	16366428	809	-20.58	1.93	12	0.65	-240.00	2562.00	12380	20240613	-60.10	3425	20231027	44.23	12380	-60.10	20240613	3950	25.06	20240308	12380	-60.10	20240613	3425	44.23	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
48	20240823	100742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-90	5	-1.76	251685550	50119	24.99	5130	5130	5000	6640	3580	5110	5021.76	4.99	0	-3093	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	10	1	16366428	822	-20.92	1.96	12	0.31	-240.00	2562.00	12380	20240613	-59.45	3425	20231027	46.57	12380	-59.45	20240613	3950	27.09	20240308	12380	-59.45	20240613	3425	46.57	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
49	20240823	090743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-50	5	-0.98	38416450	7602	3.79	5130	5130	5020	6640	3580	5110	5053.47	4.99	0	-2094	5363	5236	5143	5016	4923	5190	4970	16	1530	100	3160	10	1	16366428	828	-21.08	1.98	12	0.05	-240.00	2562.00	12380	20240613	-59.13	3425	20231027	47.74	12380	-59.13	20240613	3950	28.10	20240308	12380	-59.13	20240613	3425	47.74	20231027	0.54	N	103840	100	16 억		815979	N	N	0	N	00	N
50	20240822	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-90	5	-1.73	1020478890	199794	164.12	5230	5270	5050	6760	3640	5200	5107.65	5.04	0	-9017	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	836	-21.29	1.99	12	1.22	-240.00	2562.00	12380	20240613	-58.72	3425	20231027	49.20	12380	-58.72	20240613	3950	29.37	20240308	12380	-58.72	20240613	3425	49.20	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
51	20240822	150743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	970678710	190021	156.09	5230	5270	5050	6760	3640	5200	5108.27	5.04	0	-9324	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	831	-21.17	1.98	12	1.16	-240.00	2562.00	12380	20240613	-58.97	3425	20231027	48.32	12380	-58.97	20240613	3950	28.61	20240308	12380	-58.97	20240613	3425	48.32	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
52	20240822	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-110	5	-2.12	882393000	172630	141.80	5230	5270	5050	6760	3640	5200	5111.47	5.04	0	-11561	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	833	-21.21	1.99	12	1.05	-240.00	2562.00	12380	20240613	-58.89	3425	20231027	48.61	12380	-58.89	20240613	3950	28.86	20240308	12380	-58.89	20240613	3425	48.61	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
53	20240822	130743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	822620740	160881	132.15	5230	5270	5050	6760	3640	5200	5113.22	5.04	0	-17857	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	831	-21.17	1.98	12	0.98	-240.00	2562.00	12380	20240613	-58.97	3425	20231027	48.32	12380	-58.97	20240613	3950	28.61	20240308	12380	-58.97	20240613	3425	48.32	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
54	20240822	120747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	755146250	147564	121.21	5230	5270	5050	6760	3640	5200	5117.42	5.04	0	-18626	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	831	-21.17	1.98	12	0.90	-240.00	2562.00	12380	20240613	-58.97	3425	20231027	48.32	12380	-58.97	20240613	3950	28.61	20240308	12380	-58.97	20240613	3425	48.32	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
55	20240822	110739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-120	5	-2.31	663854470	129551	106.42	5230	5270	5050	6760	3640	5200	5124.27	5.04	0	-19321	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	831	-21.17	1.98	12	0.79	-240.00	2562.00	12380	20240613	-58.97	3425	20231027	48.32	12380	-58.97	20240613	3950	28.61	20240308	12380	-58.97	20240613	3425	48.32	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
56	20240822	100739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-130	5	-2.50	556781830	108493	89.12	5230	5270	5050	6760	3640	5200	5131.96	5.04	0	-23997	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	830	-21.12	1.98	12	0.66	-240.00	2562.00	12380	20240613	-59.05	3425	20231027	48.03	12380	-59.05	20240613	3950	28.35	20240308	12380	-59.05	20240613	3425	48.03	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
57	20240822	090740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	62612830	11957	9.82	5230	5270	5200	6760	3640	5200	5236.50	5.04	0	5292	5313	5256	5203	5146	5093	5230	5120	16	1560	100	3220	10	1	16366428	851	-21.67	2.03	12	0.07	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.58	N	103840	100	16 억		824853	N	N	0	N	00	N
58	20240821	160734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-60	5	-1.14	627417430	120685	79.44	5260	5260	5150	6830	3690	5260	5198.80	4.92	0	20305	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	851	-21.67	2.03	12	0.74	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
59	20240821	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-50	5	-0.95	607763200	116905	76.95	5260	5260	5150	6830	3690	5260	5198.78	4.92	0	20658	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	853	-21.71	2.03	12	0.71	-240.00	2562.00	12380	20240613	-57.92	3425	20231027	52.12	12380	-57.92	20240613	3950	31.90	20240308	12380	-57.92	20240613	3425	52.12	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
60	20240821	140738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-60	5	-1.14	542832800	104404	68.72	5260	5260	5150	6830	3690	5260	5199.35	4.92	0	15306	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	851	-21.67	2.03	12	0.64	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
61	20240821	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-70	5	-1.33	511454760	98361	64.75	5260	5260	5150	6830	3690	5260	5199.77	4.92	0	18223	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	849	-21.62	2.03	12	0.60	-240.00	2562.00	12380	20240613	-58.08	3425	20231027	51.53	12380	-58.08	20240613	3950	31.39	20240308	12380	-58.08	20240613	3425	51.53	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
62	20240821	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-40	5	-0.76	451161550	86752	57.10	5260	5260	5150	6830	3690	5260	5200.59	4.92	0	16409	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	854	-21.75	2.04	12	0.53	-240.00	2562.00	12380	20240613	-57.84	3425	20231027	52.41	12380	-57.84	20240613	3950	32.15	20240308	12380	-57.84	20240613	3425	52.41	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
63	20240821	110741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-60	5	-1.14	349146000	67107	44.17	5260	5260	5150	6830	3690	5260	5202.83	4.92	0	11854	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	851	-21.67	2.03	12	0.41	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
64	20240821	100745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-70	5	-1.33	246739770	47385	31.19	5260	5260	5150	6830	3690	5260	5207.13	4.92	0	10304	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	849	-21.62	2.03	12	0.29	-240.00	2562.00	12380	20240613	-58.08	3425	20231027	51.53	12380	-58.08	20240613	3950	31.39	20240308	12380	-58.08	20240613	3425	51.53	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
65	20240821	090738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-110	5	-2.09	62343280	11946	7.86	5260	5260	5150	6830	3690	5260	5218.76	4.92	0	-1630	5393	5326	5213	5146	5033	5360	5180	16	1570	100	3260	10	1	16366428	843	-21.46	2.01	12	0.07	-240.00	2562.00	12380	20240613	-58.40	3425	20231027	50.36	12380	-58.40	20240613	3950	30.38	20240308	12380	-58.40	20240613	3425	50.36	20231027	0.61	N	103840	100	16 억		804535	N	N	0	N	00	N
66	20240820	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	120	2	2.33	755685260	145162	72.53	5120	5280	5100	6680	3600	5140	5205.69	4.86	0	9425	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	861	-21.92	2.05	12	0.89	-240.00	2562.00	12380	20240613	-57.51	3425	20231027	53.58	12380	-57.51	20240613	3950	33.16	20240308	12380	-57.51	20240613	3425	53.58	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
67	20240820	150739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	130	2	2.53	672432060	129333	64.62	5120	5270	5100	6680	3600	5140	5199.23	4.86	0	16390	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	863	-21.96	2.06	12	0.79	-240.00	2562.00	12380	20240613	-57.43	3425	20231027	53.87	12380	-57.43	20240613	3950	33.42	20240308	12380	-57.43	20240613	3425	53.87	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
68	20240820	140737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	60	2	1.17	453844270	87504	43.72	5120	5270	5100	6680	3600	5140	5186.55	4.86	0	10440	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	851	-21.67	2.03	12	0.53	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
69	20240820	130739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	60	2	1.17	370839400	71529	35.74	5120	5270	5100	6680	3600	5140	5184.46	4.86	0	7642	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	851	-21.67	2.03	12	0.44	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
70	20240820	120736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	50	2	0.97	322332530	62189	31.07	5120	5270	5100	6680	3600	5140	5183.11	4.86	0	5641	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	849	-21.62	2.03	12	0.38	-240.00	2562.00	12380	20240613	-58.08	3425	20231027	51.53	12380	-58.08	20240613	3950	31.39	20240308	12380	-58.08	20240613	3425	51.53	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
71	20240820	110733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	40	2	0.78	274974730	53070	26.51	5120	5270	5100	6680	3600	5140	5181.36	4.86	0	4026	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	848	-21.58	2.02	12	0.32	-240.00	2562.00	12380	20240613	-58.16	3425	20231027	51.24	12380	-58.16	20240613	3950	31.14	20240308	12380	-58.16	20240613	3425	51.24	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
72	20240820	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	60	2	1.17	191590800	36864	18.42	5120	5270	5120	6680	3600	5140	5197.23	4.86	0	5317	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	851	-21.67	2.03	12	0.23	-240.00	2562.00	12380	20240613	-58.00	3425	20231027	51.82	12380	-58.00	20240613	3950	31.65	20240308	12380	-58.00	20240613	3425	51.82	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
73	20240820	090734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	80	2	1.56	60853840	11658	5.82	5120	5270	5120	6680	3600	5140	5219.92	4.86	0	-2806	5300	5220	5160	5080	5020	5190	5050	16	1540	100	3180	10	1	16366428	854	-21.75	2.04	12	0.07	-240.00	2562.00	12380	20240613	-57.84	3425	20231027	52.41	12380	-57.84	20240613	3950	32.15	20240308	12380	-57.84	20240613	3425	52.41	20231027	0.66	N	103840	100	16 억		794757	N	N	0	N	00	N
74	20240819	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-100	5	-1.91	1026691040	199642	64.68	5240	5240	5100	6810	3670	5240	5142.68	4.72	0	21938	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	841	-21.42	2.01	12	1.22	-240.00	2562.00	12380	20240613	-58.48	3425	20231027	50.07	12380	-58.48	20240613	3950	30.13	20240308	12380	-58.48	20240613	3425	50.07	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
75	20240819	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-110	5	-2.10	950870480	184890	59.90	5240	5240	5100	6810	3670	5240	5142.90	4.72	0	21758	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	840	-21.38	2.00	12	1.13	-240.00	2562.00	12380	20240613	-58.56	3425	20231027	49.78	12380	-58.56	20240613	3950	29.87	20240308	12380	-58.56	20240613	3425	49.78	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
76	20240819	140733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-110	5	-2.10	750687620	145781	47.23	5240	5240	5100	6810	3670	5240	5149.42	4.72	0	10204	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	840	-21.38	2.00	12	0.89	-240.00	2562.00	12380	20240613	-58.56	3425	20231027	49.78	12380	-58.56	20240613	3950	29.87	20240308	12380	-58.56	20240613	3425	49.78	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
77	20240819	130728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-130	5	-2.48	671175690	130286	42.21	5240	5240	5100	6810	3670	5240	5151.56	4.72	0	1440	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	836	-21.29	1.99	12	0.80	-240.00	2562.00	12380	20240613	-58.72	3425	20231027	49.20	12380	-58.72	20240613	3950	29.37	20240308	12380	-58.72	20240613	3425	49.20	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
78	20240819	120729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-120	5	-2.29	572364550	110964	35.95	5240	5240	5110	6810	3670	5240	5158.11	4.72	0	-913	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	838	-21.33	2.00	12	0.68	-240.00	2562.00	12380	20240613	-58.64	3425	20231027	49.49	12380	-58.64	20240613	3950	29.62	20240308	12380	-58.64	20240613	3425	49.49	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
79	20240819	110730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-80	5	-1.53	470944840	91214	29.55	5240	5240	5110	6810	3670	5240	5163.08	4.72	0	-653	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	845	-21.50	2.01	12	0.56	-240.00	2562.00	12380	20240613	-58.32	3425	20231027	50.66	12380	-58.32	20240613	3950	30.63	20240308	12380	-58.32	20240613	3425	50.66	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
80	20240819	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-70	5	-1.34	356296080	68878	22.32	5240	5240	5110	6810	3670	5240	5172.86	4.72	0	-2836	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	846	-21.54	2.02	12	0.42	-240.00	2562.00	12380	20240613	-58.24	3425	20231027	50.95	12380	-58.24	20240613	3950	30.89	20240308	12380	-58.24	20240613	3425	50.95	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
81	20240819	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-90	5	-1.72	44204530	8526	2.76	5240	5240	5110	6810	3670	5240	5184.67	4.72	0	837	5506	5372	5296	5162	5086	5335	5125	16	1570	100	3240	10	1	16366428	843	-21.46	2.01	12	0.05	-240.00	2562.00	12380	20240613	-58.40	3425	20231027	50.36	12380	-58.40	20240613	3950	30.38	20240308	12380	-58.40	20240613	3425	50.36	20231027	0.64	N	103840	100	16 억		772570	N	N	0	N	00	N
82	20240816	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-120	5	-2.24	1621082470	306976	40.00	5400	5430	5220	6960	3760	5360	5280.81	4.82	0	-19157	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	858	-21.83	2.05	12	1.88	-240.00	2562.00	12380	20240613	-57.67	3425	20231027	52.99	12380	-57.67	20240613	3950	32.66	20240308	12380	-57.67	20240613	3425	52.99	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
83	20240816	150725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-120	5	-2.24	1570637270	297341	38.74	5400	5430	5220	6960	3760	5360	5282.28	4.82	0	-16031	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	858	-21.83	2.05	12	1.82	-240.00	2562.00	12380	20240613	-57.67	3425	20231027	52.99	12380	-57.67	20240613	3950	32.66	20240308	12380	-57.67	20240613	3425	52.99	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
84	20240816	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-110	5	-2.05	1382020980	261312	34.05	5400	5430	5220	6960	3760	5360	5288.78	4.82	0	-8476	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	859	-21.88	2.05	12	1.60	-240.00	2562.00	12380	20240613	-57.59	3425	20231027	53.28	12380	-57.59	20240613	3950	32.91	20240308	12380	-57.59	20240613	3425	53.28	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
85	20240816	130731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-110	5	-2.05	1285903760	242975	31.66	5400	5430	5220	6960	3760	5360	5292.33	4.82	0	-8472	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	859	-21.88	2.05	12	1.48	-240.00	2562.00	12380	20240613	-57.59	3425	20231027	53.28	12380	-57.59	20240613	3950	32.91	20240308	12380	-57.59	20240613	3425	53.28	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
86	20240816	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-100	5	-1.87	1013737320	191068	24.90	5400	5430	5250	6960	3760	5360	5305.64	4.82	0	6299	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	861	-21.92	2.05	12	1.17	-240.00	2562.00	12380	20240613	-57.51	3425	20231027	53.58	12380	-57.51	20240613	3950	33.16	20240308	12380	-57.51	20240613	3425	53.58	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
87	20240816	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-80	5	-1.49	822870650	154825	20.17	5400	5430	5250	6960	3760	5360	5314.84	4.82	0	14365	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	864	-22.00	2.06	12	0.95	-240.00	2562.00	12380	20240613	-57.35	3425	20231027	54.16	12380	-57.35	20240613	3950	33.67	20240308	12380	-57.35	20240613	3425	54.16	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
88	20240816	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-80	5	-1.49	595610450	111972	14.59	5400	5430	5250	6960	3760	5360	5319.28	4.82	0	13194	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	864	-22.00	2.06	12	0.68	-240.00	2562.00	12380	20240613	-57.35	3425	20231027	54.16	12380	-57.35	20240613	3950	33.67	20240308	12380	-57.35	20240613	3425	54.16	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
89	20240816	090727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-40	5	-0.75	170721520	32072	4.18	5400	5430	5250	6960	3760	5360	5323.07	4.82	0	-5135	5700	5530	5240	5070	4780	5615	5155	16	1600	100	3320	10	1	16366428	871	-22.17	2.08	12	0.20	-240.00	2562.00	12380	20240613	-57.03	3425	20231027	55.33	12380	-57.03	20240613	3950	34.68	20240308	12380	-57.03	20240613	3425	55.33	20231027	0.66	N	103840	100	16 억		789590	N	N	0	N	00	N
90	20240814	160727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-260	5	-4.63	3973388805	763130	271.18	5120	5410	4950	7300	3940	5620	5206.62	4.37	0	77633	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	877	-22.33	2.09	12	4.66	-240.00	2562.00	12380	20240613	-56.70	3425	20231027	56.50	12380	-56.70	20240613	3950	35.70	20240308	12380	-56.70	20240613	3425	56.50	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
91	20240814	150729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-280	5	-4.98	3891489525	747821	265.74	5120	5410	4950	7300	3940	5620	5203.70	4.37	0	82862	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	874	-22.25	2.08	12	4.57	-240.00	2562.00	12380	20240613	-56.87	3425	20231027	55.91	12380	-56.87	20240613	3950	35.19	20240308	12380	-56.87	20240613	3425	55.91	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
92	20240814	140732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-300	5	-5.34	3684634915	709013	251.95	5120	5410	4950	7300	3940	5620	5196.77	4.37	0	80726	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	871	-22.17	2.08	12	4.33	-240.00	2562.00	12380	20240613	-57.03	3425	20231027	55.33	12380	-57.03	20240613	3950	34.68	20240308	12380	-57.03	20240613	3425	55.33	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
93	20240814	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-290	5	-5.16	3526200205	679226	241.36	5120	5410	4950	7300	3940	5620	5191.41	4.37	0	86419	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	872	-22.21	2.08	12	4.15	-240.00	2562.00	12380	20240613	-56.95	3425	20231027	55.62	12380	-56.95	20240613	3950	34.94	20240308	12380	-56.95	20240613	3425	55.62	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
94	20240814	120725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-220	5	-3.91	3310720495	639091	227.10	5120	5410	4950	7300	3940	5620	5180.27	4.37	0	93200	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	884	-22.50	2.11	12	3.90	-240.00	2562.00	12380	20240613	-56.38	3425	20231027	57.66	12380	-56.38	20240613	3950	36.71	20240308	12380	-56.38	20240613	3425	57.66	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
95	20240814	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-340	5	-6.05	2914777705	564987	200.77	5120	5340	4950	7300	3940	5620	5158.91	4.37	0	67734	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	864	-22.00	2.06	12	3.45	-240.00	2562.00	12380	20240613	-57.35	3425	20231027	54.16	12380	-57.35	20240613	3950	33.67	20240308	12380	-57.35	20240613	3425	54.16	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
96	20240814	100722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-310	5	-5.52	2650960375	515000	183.01	5120	5340	4950	7300	3940	5620	5147.37	4.37	0	59447	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	869	-22.12	2.07	12	3.15	-240.00	2562.00	12380	20240613	-57.11	3425	20231027	55.04	12380	-57.11	20240613	3950	34.43	20240308	12380	-57.11	20240613	3425	55.04	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
97	20240814	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-390	5	-6.94	1697390275	334042	118.70	5120	5250	4950	7300	3940	5620	5081.15	4.37	0	14885	5800	5710	5580	5490	5360	5755	5535	16	1680	100	3480	10	1	16366428	856	-21.79	2.04	12	2.04	-240.00	2562.00	12380	20240613	-57.75	3425	20231027	52.70	12380	-57.75	20240613	3950	32.41	20240308	12380	-57.75	20240613	3425	52.70	20231027	0.69	N	103840	100	16 억		714487	N	N	0	N	00	N
98	20240813	160714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	0	3	0.00	1260101070	227645	129.00	5550	5670	5450	7300	3940	5620	5535.23	4.36	0	1945	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	920	-23.42	2.19	12	1.39	-240.00	2562.00	12380	20240613	-54.60	3425	20231027	64.09	12380	-54.60	20240613	3950	42.28	20240308	12380	-54.60	20240613	3425	64.09	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
99	20240813	150720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-20	5	-0.36	1204801230	217789	123.41	5550	5670	5450	7300	3940	5620	5531.97	4.36	0	5000	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	917	-23.33	2.19	12	1.33	-240.00	2562.00	12380	20240613	-54.77	3425	20231027	63.50	12380	-54.77	20240613	3950	41.77	20240308	12380	-54.77	20240613	3425	63.50	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
100	20240813	140721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-140	5	-2.49	1014025250	183412	103.93	5550	5670	5450	7300	3940	5620	5528.67	4.36	0	-3021	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	897	-22.83	2.14	12	1.12	-240.00	2562.00	12380	20240613	-55.74	3425	20231027	60.00	12380	-55.74	20240613	3950	38.73	20240308	12380	-55.74	20240613	3425	60.00	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
101	20240813	130721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-90	5	-1.60	898685570	162511	92.09	5550	5670	5450	7300	3940	5620	5530.00	4.36	0	-5505	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	905	-23.04	2.16	12	0.99	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
102	20240813	120716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-130	5	-2.31	830763900	150269	85.15	5550	5670	5450	7300	3940	5620	5528.51	4.36	0	-3576	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	899	-22.88	2.14	12	0.92	-240.00	2562.00	12380	20240613	-55.65	3425	20231027	60.29	12380	-55.65	20240613	3950	38.99	20240308	12380	-55.65	20240613	3425	60.29	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
103	20240813	110714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-90	5	-1.60	668700630	120921	68.52	5550	5670	5450	7300	3940	5620	5530.06	4.36	0	5859	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	905	-23.04	2.16	12	0.74	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
104	20240813	100717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-120	5	-2.14	581611440	105129	59.57	5550	5670	5450	7300	3940	5620	5532.36	4.36	0	2855	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	900	-22.92	2.15	12	0.64	-240.00	2562.00	12380	20240613	-55.57	3425	20231027	60.58	12380	-55.57	20240613	3950	39.24	20240308	12380	-55.57	20240613	3425	60.58	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
105	20240813	090720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	40	2	0.71	64709930	11552	6.55	5550	5670	5550	7300	3940	5620	5601.62	4.36	0	5000	5753	5686	5623	5556	5493	5720	5590	16	1680	100	3480	10	1	16366428	926	-23.58	2.21	12	0.07	-240.00	2562.00	12380	20240613	-54.28	3425	20231027	65.26	12380	-54.28	20240613	3950	43.29	20240308	12380	-54.28	20240613	3425	65.26	20231027	0.66	N	103840	100	16 억		712911	N	N	0	N	00	N
106	20240812	160712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-20	5	-0.35	981813670	175011	30.09	5580	5690	5560	7330	3950	5640	5609.99	4.22	0	22068	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	920	-23.42	2.19	12	1.07	-240.00	2562.00	12380	20240613	-54.60	3425	20231027	64.09	12380	-54.60	20240613	3950	42.28	20240308	12380	-54.60	20240613	3425	64.09	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
107	20240812	150712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-10	5	-0.18	927014760	165250	28.41	5580	5690	5560	7330	3950	5640	5609.77	4.22	0	23702	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	921	-23.46	2.20	12	1.01	-240.00	2562.00	12380	20240613	-54.52	3425	20231027	64.38	12380	-54.52	20240613	3950	42.53	20240308	12380	-54.52	20240613	3425	64.38	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
108	20240812	140712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-60	5	-1.06	811764570	144679	24.87	5580	5690	5560	7330	3950	5640	5610.80	4.22	0	25832	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	913	-23.25	2.18	12	0.88	-240.00	2562.00	12380	20240613	-54.93	3425	20231027	62.92	12380	-54.93	20240613	3950	41.27	20240308	12380	-54.93	20240613	3425	62.92	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
109	20240812	130709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-40	5	-0.71	642109130	114247	19.64	5580	5690	5580	7330	3950	5640	5620.36	4.22	0	21446	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	917	-23.33	2.19	12	0.70	-240.00	2562.00	12380	20240613	-54.77	3425	20231027	63.50	12380	-54.77	20240613	3950	41.77	20240308	12380	-54.77	20240613	3425	63.50	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
110	20240812	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-30	5	-0.53	582541790	103634	17.82	5580	5690	5580	7330	3950	5640	5621.15	4.22	0	24981	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	918	-23.38	2.19	12	0.63	-240.00	2562.00	12380	20240613	-54.68	3425	20231027	63.80	12380	-54.68	20240613	3950	42.03	20240308	12380	-54.68	20240613	3425	63.80	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
111	20240812	110710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-40	5	-0.71	457778160	81330	13.98	5580	5690	5580	7330	3950	5640	5628.65	4.22	0	17223	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	917	-23.33	2.19	12	0.50	-240.00	2562.00	12380	20240613	-54.77	3425	20231027	63.50	12380	-54.77	20240613	3950	41.77	20240308	12380	-54.77	20240613	3425	63.50	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
112	20240812	100705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	0	3	0.00	325896900	57887	9.95	5580	5690	5580	7330	3950	5640	5629.88	4.22	0	17258	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	923	-23.50	2.20	12	0.35	-240.00	2562.00	12380	20240613	-54.44	3425	20231027	64.67	12380	-54.44	20240613	3950	42.78	20240308	12380	-54.44	20240613	3425	64.67	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
113	20240812	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	10	2	0.18	53225270	9447	1.62	5580	5680	5580	7330	3950	5640	5634.09	4.22	0	4232	6020	5830	5720	5530	5420	5925	5625	16	1690	100	3490	10	1	16366428	925	-23.54	2.21	12	0.06	-240.00	2562.00	12380	20240613	-54.36	3425	20231027	64.96	12380	-54.36	20240613	3950	43.04	20240308	12380	-54.36	20240613	3425	64.96	20231027	0.60	N	103840	100	16 억		690892	N	N	0	N	00	N
114	20240809	160700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	120	2	2.17	3330938370	579782	214.45	5610	5910	5610	7170	3870	5520	5745.18	4.57	0	-56882	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	923	-23.50	2.20	12	3.54	-240.00	2562.00	12380	20240613	-54.44	3425	20231027	64.67	12380	-54.44	20240613	3950	42.78	20240308	12380	-54.44	20240613	3425	64.67	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
115	20240809	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	120	2	2.17	3230780770	561972	207.86	5610	5910	5610	7170	3870	5520	5749.01	4.57	0	-57437	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	923	-23.50	2.20	12	3.43	-240.00	2562.00	12380	20240613	-54.44	3425	20231027	64.67	12380	-54.44	20240613	3950	42.78	20240308	12380	-54.44	20240613	3425	64.67	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
116	20240809	140717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	130	2	2.36	3060404730	531750	196.68	5610	5910	5610	7170	3870	5520	5755.35	4.57	0	-66720	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	925	-23.54	2.21	12	3.25	-240.00	2562.00	12380	20240613	-54.36	3425	20231027	64.96	12380	-54.36	20240613	3950	43.04	20240308	12380	-54.36	20240613	3425	64.96	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
117	20240809	130715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	170	2	3.08	2874924340	498969	184.56	5610	5910	5610	7170	3870	5520	5761.73	4.57	0	-69396	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	931	-23.71	2.22	12	3.05	-240.00	2562.00	12380	20240613	-54.04	3425	20231027	66.13	12380	-54.04	20240613	3950	44.05	20240308	12380	-54.04	20240613	3425	66.13	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
118	20240809	120713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	140	2	2.54	2750277680	477078	176.46	5610	5910	5610	7170	3870	5520	5764.84	4.57	0	-62075	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	926	-23.58	2.21	12	2.91	-240.00	2562.00	12380	20240613	-54.28	3425	20231027	65.26	12380	-54.28	20240613	3950	43.29	20240308	12380	-54.28	20240613	3425	65.26	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
119	20240809	110707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	160	2	2.90	2551206250	441970	163.47	5610	5910	5610	7170	3870	5520	5772.35	4.57	0	-67128	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	930	-23.67	2.22	12	2.70	-240.00	2562.00	12380	20240613	-54.12	3425	20231027	65.84	12380	-54.12	20240613	3950	43.80	20240308	12380	-54.12	20240613	3425	65.84	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
120	20240809	100717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	170	2	3.08	629005400	110627	40.92	5610	5780	5610	7170	3870	5520	5685.82	4.57	0	22490	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	931	-23.71	2.22	12	0.68	-240.00	2562.00	12380	20240613	-54.04	3425	20231027	66.13	12380	-54.04	20240613	3950	44.05	20240308	12380	-54.04	20240613	3425	66.13	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
121	20240809	090709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	120	2	2.17	110311530	19582	7.24	5610	5680	5610	7170	3870	5520	5633.31	4.57	0	7222	5786	5652	5476	5342	5166	5720	5410	16	1650	100	3420	10	1	16366428	923	-23.50	2.20	12	0.12	-240.00	2562.00	12380	20240613	-54.44	3425	20231027	64.67	12380	-54.44	20240613	3950	42.78	20240308	12380	-54.44	20240613	3425	64.67	20231027	0.50	N	103840	100	16 억		747726	N	N	0	N	00	N
122	20240808	160657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	0	3	0.00	1453925550	266146	109.64	5480	5610	5300	7170	3870	5520	5462.86	4.40	0	26805	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	903	-23.00	2.15	12	1.63	-240.00	2562.00	12380	20240613	-55.41	3425	20231027	61.17	12380	-55.41	20240613	3950	39.75	20240308	12380	-55.41	20240613	3425	61.17	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
123	20240808	150704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-50	5	-0.91	1382284910	253099	104.26	5480	5610	5300	7170	3870	5520	5461.42	4.40	0	23039	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	895	-22.79	2.14	12	1.55	-240.00	2562.00	12380	20240613	-55.82	3425	20231027	59.71	12380	-55.82	20240613	3950	38.48	20240308	12380	-55.82	20240613	3425	59.71	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
124	20240808	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	20	2	0.36	1195054470	219158	90.28	5480	5610	5300	7170	3870	5520	5452.91	4.40	0	32694	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	907	-23.08	2.16	12	1.34	-240.00	2562.00	12380	20240613	-55.25	3425	20231027	61.75	12380	-55.25	20240613	3950	40.25	20240308	12380	-55.25	20240613	3425	61.75	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
125	20240808	130707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	20	2	0.36	1073162760	197139	81.21	5480	5610	5300	7170	3870	5520	5443.65	4.40	0	35339	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	907	-23.08	2.16	12	1.20	-240.00	2562.00	12380	20240613	-55.25	3425	20231027	61.75	12380	-55.25	20240613	3950	40.25	20240308	12380	-55.25	20240613	3425	61.75	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
126	20240808	120710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	20	2	0.36	995689920	183214	75.47	5480	5610	5300	7170	3870	5520	5434.53	4.40	0	35091	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	907	-23.08	2.16	12	1.12	-240.00	2562.00	12380	20240613	-55.25	3425	20231027	61.75	12380	-55.25	20240613	3950	40.25	20240308	12380	-55.25	20240613	3425	61.75	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
127	20240808	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-60	5	-1.09	871394370	160661	66.18	5480	5610	5300	7170	3870	5520	5423.75	4.40	0	34103	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	894	-22.75	2.13	12	0.98	-240.00	2562.00	12380	20240613	-55.90	3425	20231027	59.42	12380	-55.90	20240613	3950	38.23	20240308	12380	-55.90	20240613	3425	59.42	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
128	20240808	100704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-130	5	-2.36	744946860	137377	56.59	5480	5610	5300	7170	3870	5520	5422.58	4.40	0	22737	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	882	-22.46	2.10	12	0.84	-240.00	2562.00	12380	20240613	-56.46	3425	20231027	57.37	12380	-56.46	20240613	3950	36.46	20240308	12380	-56.46	20240613	3425	57.37	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
129	20240808	090659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	10	2	0.18	82409950	14972	6.17	5480	5610	5440	7170	3870	5520	5504.17	4.40	0	2264	5753	5636	5513	5396	5273	5695	5455	16	1650	100	3420	10	1	16366428	905	-23.04	2.16	12	0.09	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.53	N	103840	100	16 억		720921	N	N	0	N	00	N
130	20240807	160648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	70	2	1.28	1326215440	239706	43.96	5450	5630	5390	7080	3820	5450	5532.69	4.27	0	20799	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	903	-23.00	2.15	12	1.46	-240.00	2562.00	12380	20240613	-55.41	3425	20231027	61.17	12380	-55.41	20240613	3950	39.75	20240308	12380	-55.41	20240613	3425	61.17	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
131	20240807	150659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	80	2	1.47	1273037910	230057	42.19	5450	5630	5390	7080	3820	5450	5533.58	4.27	0	16935	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	905	-23.04	2.16	12	1.41	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
132	20240807	140704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	120	2	2.20	1124170500	203209	37.27	5450	5630	5390	7080	3820	5450	5532.09	4.27	0	20917	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	912	-23.21	2.17	12	1.24	-240.00	2562.00	12380	20240613	-55.01	3425	20231027	62.63	12380	-55.01	20240613	3950	41.01	20240308	12380	-55.01	20240613	3425	62.63	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
133	20240807	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	80	2	1.47	973188510	176024	32.28	5450	5630	5390	7080	3820	5450	5528.73	4.27	0	17322	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	905	-23.04	2.16	12	1.08	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
134	20240807	120701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	100	2	1.83	893542230	161628	29.64	5450	5630	5390	7080	3820	5450	5528.39	4.27	0	11969	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	908	-23.12	2.17	12	0.99	-240.00	2562.00	12380	20240613	-55.17	3425	20231027	62.04	12380	-55.17	20240613	3950	40.51	20240308	12380	-55.17	20240613	3425	62.04	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
135	20240807	110659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	120	2	2.20	530081380	95919	17.59	5450	5620	5420	7080	3820	5450	5526.34	4.27	0	5917	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	912	-23.21	2.17	12	0.59	-240.00	2562.00	12380	20240613	-55.01	3425	20231027	62.63	12380	-55.01	20240613	3950	41.01	20240308	12380	-55.01	20240613	3425	62.63	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
136	20240807	100654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	80	2	1.47	405423960	73414	13.46	5450	5620	5420	7080	3820	5450	5522.43	4.27	0	-2668	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	905	-23.04	2.16	12	0.45	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
137	20240807	090709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	50	2	0.92	52954540	9650	1.77	5450	5550	5420	7080	3820	5450	5487.52	4.27	0	-906	6103	5776	5443	5116	4783	5940	5280	16	1630	100	3370	10	1	16366428	900	-22.92	2.15	12	0.06	-240.00	2562.00	12380	20240613	-55.57	3425	20231027	60.58	12380	-55.57	20240613	3950	39.24	20240308	12380	-55.57	20240613	3425	60.58	20231027	0.64	N	103840	100	16 억		699442	N	N	0	N	00	N
138	20240806	160646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	410	2	8.13	2930387430	541455	72.39	5130	5770	5110	6550	3530	5040	5412.05	3.71	0	93278	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	892	-22.71	2.13	12	3.31	-240.00	2562.00	12380	20240613	-55.98	3425	20231027	59.12	12380	-55.98	20240613	3950	37.97	20240308	12380	-55.98	20240613	3425	59.12	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
139	20240806	150658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	490	2	9.72	2784795480	514825	68.83	5130	5770	5110	6550	3530	5040	5409.21	3.71	0	95473	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	905	-23.04	2.16	12	3.15	-240.00	2562.00	12380	20240613	-55.33	3425	20231027	61.46	12380	-55.33	20240613	3950	40.00	20240308	12380	-55.33	20240613	3425	61.46	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
140	20240806	140654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	460	2	9.13	1949645800	364978	48.80	5130	5540	5110	6550	3530	5040	5341.82	3.71	0	113702	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	900	-22.92	2.15	12	2.23	-240.00	2562.00	12380	20240613	-55.57	3425	20231027	60.58	12380	-55.57	20240613	3950	39.24	20240308	12380	-55.57	20240613	3425	60.58	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
141	20240806	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	410	2	8.13	1671153430	314097	41.99	5130	5470	5110	6550	3530	5040	5320.50	3.71	0	117156	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	892	-22.71	2.13	12	1.92	-240.00	2562.00	12380	20240613	-55.98	3425	20231027	59.12	12380	-55.98	20240613	3950	37.97	20240308	12380	-55.98	20240613	3425	59.12	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
142	20240806	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	290	2	5.75	1498500200	282121	37.72	5130	5470	5110	6550	3530	5040	5311.55	3.71	0	106830	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	872	-22.21	2.08	12	1.72	-240.00	2562.00	12380	20240613	-56.95	3425	20231027	55.62	12380	-56.95	20240613	3950	34.94	20240308	12380	-56.95	20240613	3425	55.62	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
143	20240806	110648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	310	2	6.15	1400650420	263696	35.26	5130	5470	5110	6550	3530	5040	5311.61	3.71	0	104243	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	876	-22.29	2.09	12	1.61	-240.00	2562.00	12380	20240613	-56.79	3425	20231027	56.20	12380	-56.79	20240613	3950	35.44	20240308	12380	-56.79	20240613	3425	56.20	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
144	20240806	100648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	420	2	8.33	1130634550	213003	28.48	5130	5470	5110	6550	3530	5040	5308.07	3.71	0	103730	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	894	-22.75	2.13	12	1.30	-240.00	2562.00	12380	20240613	-55.90	3425	20231027	59.42	12380	-55.90	20240613	3950	38.23	20240308	12380	-55.90	20240613	3425	59.42	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
145	20240806	090651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	180	2	3.57	251783440	47884	6.40	5130	5320	5130	6550	3530	5040	5258.20	3.71	0	15897	5976	5507	5161	4692	4346	5335	4520	16	1510	100	3120	10	1	16366428	854	-21.75	2.04	12	0.29	-240.00	2562.00	12380	20240613	-57.84	3425	20231027	52.41	12380	-57.84	20240613	3950	32.15	20240308	12380	-57.84	20240613	3425	52.41	20231027	0.63	N	103840	100	16 억		606818	N	N	0	N	00	N
146	20240805	160640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-710	5	-12.35	3909646755	741013	181.33	5620	5630	4815	7470	4030	5750	5276.79	2.92	0	128356	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	825	-21.00	1.97	12	4.53	-240.00	2562.00	12380	20240613	-59.29	3425	20231027	47.15	12380	-59.29	20240613	3950	27.59	20240308	12380	-59.29	20240613	3425	47.15	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
147	20240805	150651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-660	5	-11.48	3583954715	676631	165.58	5620	5630	4815	7470	4030	5750	5296.76	2.92	0	129154	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	833	-21.21	1.99	12	4.13	-240.00	2562.00	12380	20240613	-58.89	3425	20231027	48.61	12380	-58.89	20240613	3950	28.86	20240308	12380	-58.89	20240613	3425	48.61	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
148	20240805	140652	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-490	5	-8.52	2581427570	477634	116.88	5620	5630	5230	7470	4030	5750	5404.61	2.92	0	117048	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	861	-21.92	2.05	12	2.92	-240.00	2562.00	12380	20240613	-57.51	3425	20231027	53.58	12380	-57.51	20240613	3950	33.16	20240308	12380	-57.51	20240613	3425	53.58	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
149	20240805	130649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-410	5	-7.13	2078563950	382621	93.63	5620	5630	5340	7470	4030	5750	5432.43	2.92	0	99876	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	874	-22.25	2.08	12	2.34	-240.00	2562.00	12380	20240613	-56.87	3425	20231027	55.91	12380	-56.87	20240613	3950	35.19	20240308	12380	-56.87	20240613	3425	55.91	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
150	20240805	120644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-340	5	-5.91	1777566080	326484	79.89	5620	5630	5340	7470	4030	5750	5444.57	2.92	0	87577	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	885	-22.54	2.11	12	1.99	-240.00	2562.00	12380	20240613	-56.30	3425	20231027	57.96	12380	-56.30	20240613	3950	36.96	20240308	12380	-56.30	20240613	3425	57.96	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
151	20240805	110646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-340	5	-5.91	1536365740	281762	68.95	5620	5630	5340	7470	4030	5750	5452.71	2.92	0	69229	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	885	-22.54	2.11	12	1.72	-240.00	2562.00	12380	20240613	-56.30	3425	20231027	57.96	12380	-56.30	20240613	3950	36.96	20240308	12380	-56.30	20240613	3425	57.96	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
152	20240805	100645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-320	5	-5.57	1199106240	219362	53.68	5620	5630	5340	7470	4030	5750	5466.33	2.92	0	43934	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	889	-22.62	2.12	12	1.34	-240.00	2562.00	12380	20240613	-56.14	3425	20231027	58.54	12380	-56.14	20240613	3950	37.47	20240308	12380	-56.14	20240613	3425	58.54	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
153	20240805	090640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-320	5	-5.57	463429020	83676	20.48	5620	5630	5410	7470	4030	5750	5538.37	2.92	0	5333	6150	5950	5800	5600	5450	5875	5525	16	1720	100	3560	10	1	16366428	889	-22.62	2.12	12	0.51	-240.00	2562.00	12380	20240613	-56.14	3425	20231027	58.54	12380	-56.14	20240613	3950	37.47	20240308	12380	-56.14	20240613	3425	58.54	20231027	0.63	N	103840	100	16 억		478496	N	N	0	N	00	N
154	20240802	160635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-380	5	-6.20	2350512020	405733	170.77	5960	6000	5650	7960	4300	6130	5793.26	2.67	0	40634	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	941	-23.96	2.24	12	2.48	-240.00	2562.00	12380	20240613	-53.55	3425	20231027	67.88	12380	-53.55	20240613	3950	45.57	20240308	12380	-53.55	20240613	3425	67.88	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
155	20240802	150633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-400	5	-6.53	2095795170	361061	151.97	5960	6000	5670	7960	4300	6130	5804.55	2.67	0	37203	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	938	-23.88	2.24	12	2.21	-240.00	2562.00	12380	20240613	-53.72	3425	20231027	67.30	12380	-53.72	20240613	3950	45.06	20240308	12380	-53.72	20240613	3425	67.30	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
156	20240802	140637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-370	5	-6.04	1616644980	277144	116.65	5960	6000	5750	7960	4300	6130	5833.23	2.67	0	7031	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	943	-24.00	2.25	12	1.69	-240.00	2562.00	12380	20240613	-53.47	3425	20231027	68.18	12380	-53.47	20240613	3950	45.82	20240308	12380	-53.47	20240613	3425	68.18	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
157	20240802	130635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-320	5	-5.22	1512913900	259183	109.09	5960	6000	5750	7960	4300	6130	5837.24	2.67	0	7572	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	951	-24.21	2.27	12	1.58	-240.00	2562.00	12380	20240613	-53.07	3425	20231027	69.64	12380	-53.07	20240613	3950	47.09	20240308	12380	-53.07	20240613	3425	69.64	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
158	20240802	120637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-360	5	-5.87	1401656230	239969	101.00	5960	6000	5750	7960	4300	6130	5840.99	2.67	0	-551	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	944	-24.04	2.25	12	1.47	-240.00	2562.00	12380	20240613	-53.39	3425	20231027	68.47	12380	-53.39	20240613	3950	46.08	20240308	12380	-53.39	20240613	3425	68.47	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
159	20240802	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-310	5	-5.06	1100284710	187965	79.11	5960	6000	5800	7960	4300	6130	5853.67	2.67	0	4142	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	953	-24.25	2.27	12	1.15	-240.00	2562.00	12380	20240613	-52.99	3425	20231027	69.93	12380	-52.99	20240613	3950	47.34	20240308	12380	-52.99	20240613	3425	69.93	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
160	20240802	100632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-300	5	-4.89	930128040	158736	66.81	5960	6000	5800	7960	4300	6130	5859.59	2.67	0	1191	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	954	-24.29	2.28	12	0.97	-240.00	2562.00	12380	20240613	-52.91	3425	20231027	70.22	12380	-52.91	20240613	3950	47.59	20240308	12380	-52.91	20240613	3425	70.22	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
161	20240802	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-190	5	-3.10	115899330	19510	8.21	5960	6000	5900	7960	4300	6130	5940.51	2.67	0	1110	6350	6240	6140	6030	5930	6295	6085	16	1830	100	3800	10	1	16366428	972	-24.75	2.32	12	0.12	-240.00	2562.00	12380	20240613	-52.02	3425	20231027	73.43	12380	-52.02	20240613	3950	50.38	20240308	12380	-52.02	20240613	3425	73.43	20231027	0.64	N	103840	100	16 억		436860	N	N	0	N	00	N
162	20240801	160631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	80	2	1.32	1451708640	236493	116.71	6050	6250	6040	7860	4240	6050	6138.49	2.49	0	29765	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1003	-25.54	2.39	12	1.44	-240.00	2562.00	12380	20240613	-50.48	3425	20231027	78.98	12380	-50.48	20240613	3950	55.19	20240308	12380	-50.48	20240613	3425	78.98	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
163	20240801	150650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	60	2	0.99	1333443880	217130	107.16	6050	6250	6040	7860	4240	6050	6141.22	2.49	0	34298	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1000	-25.46	2.38	12	1.33	-240.00	2562.00	12380	20240613	-50.65	3425	20231027	78.39	12380	-50.65	20240613	3950	54.68	20240308	12380	-50.65	20240613	3425	78.39	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
164	20240801	140642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6110	60	2	0.99	1217371610	198122	97.78	6050	6250	6040	7860	4240	6050	6144.56	2.49	0	33914	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1000	-25.46	2.38	12	1.21	-240.00	2562.00	12380	20240613	-50.65	3425	20231027	78.39	12380	-50.65	20240613	3950	54.68	20240308	12380	-50.65	20240613	3425	78.39	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
165	20240801	130634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	100	2	1.65	1087497520	176961	87.33	6050	6250	6040	7860	4240	6050	6145.41	2.49	0	32645	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1007	-25.62	2.40	12	1.08	-240.00	2562.00	12380	20240613	-50.32	3425	20231027	79.56	12380	-50.32	20240613	3950	55.70	20240308	12380	-50.32	20240613	3425	79.56	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
166	20240801	120638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	80	2	1.32	993956940	161734	79.82	6050	6250	6040	7860	4240	6050	6145.63	2.49	0	29605	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1003	-25.54	2.39	12	0.99	-240.00	2562.00	12380	20240613	-50.48	3425	20231027	78.98	12380	-50.48	20240613	3950	55.19	20240308	12380	-50.48	20240613	3425	78.98	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
167	20240801	110639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	70	2	1.16	640205110	104477	51.56	6050	6220	6040	7860	4240	6050	6127.71	2.49	0	34534	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1002	-25.50	2.39	12	0.64	-240.00	2562.00	12380	20240613	-50.57	3425	20231027	78.69	12380	-50.57	20240613	3950	54.94	20240308	12380	-50.57	20240613	3425	78.69	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
168	20240801	100634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	80	2	1.32	465927280	75931	37.47	6050	6220	6040	7860	4240	6050	6136.19	2.49	0	27632	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1003	-25.54	2.39	12	0.46	-240.00	2562.00	12380	20240613	-50.48	3425	20231027	78.98	12380	-50.48	20240613	3950	55.19	20240308	12380	-50.48	20240613	3425	78.98	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N
169	20240801	090627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	80	2	1.32	81211190	13351	6.59	6050	6150	6040	7860	4240	6050	6082.78	2.49	0	4815	6176	6112	6016	5952	5856	6145	5985	16	1810	100	3750	10	1	16366428	1003	-25.54	2.39	12	0.08	-240.00	2562.00	12380	20240613	-50.48	3425	20231027	78.98	12380	-50.48	20240613	3950	55.19	20240308	12380	-50.48	20240613	3425	78.98	20231027	0.63	N	103840	100	16 억		407068	N	N	0	N	00	N