KissMeData/357230/price/prices-20230801.csv

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
20230831,161208,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8940,-70,5,-0.78,421760640,46851,66.84,9100,9150,8880,11710,6310,9010,9002.17,1.43,0,-15100,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1865,16.14,1.25,12,0.22,554.00,7157.00,10150,20230704,-11.92,6720,20220928,33.04,10150,-11.92,20230704,6890,29.75,20230104,10250,-12.78,20220831,6890,29.75,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,151521,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8930,-80,5,-0.89,408481530,45362,64.71,9100,9150,8880,11710,6310,9010,9004.93,1.43,0,-14641,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1863,16.12,1.25,12,0.22,554.00,7157.00,10150,20230704,-12.02,6720,20220928,32.89,10150,-12.02,20230704,6890,29.61,20230104,10250,-12.88,20220831,6890,29.61,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,141643,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8940,-70,5,-0.78,348860860,38672,55.17,9100,9150,8930,11710,6310,9010,9021.02,1.43,0,-11263,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1865,16.14,1.25,12,0.19,554.00,7157.00,10150,20230704,-11.92,6720,20220928,33.04,10150,-11.92,20230704,6890,29.75,20230104,10250,-12.78,20220831,6890,29.75,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,131602,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8990,-20,5,-0.22,306614950,33955,48.44,9100,9150,8960,11710,6310,9010,9030.04,1.43,0,-7448,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1875,16.23,1.26,12,0.16,554.00,7157.00,10150,20230704,-11.43,6720,20220928,33.78,10150,-11.43,20230704,6890,30.48,20230104,10250,-12.29,20220831,6890,30.48,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,121658,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8970,-40,5,-0.44,287267660,31798,45.36,9100,9150,8970,11710,6310,9010,9034.14,1.43,0,-6650,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1871,16.19,1.25,12,0.15,554.00,7157.00,10150,20230704,-11.63,6720,20220928,33.48,10150,-11.63,20230704,6890,30.19,20230104,10250,-12.49,20220831,6890,30.19,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,112141,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8980,-30,5,-0.33,261051420,28879,41.20,9100,9150,8970,11710,6310,9010,9039.49,1.43,0,-6281,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1873,16.21,1.25,12,0.14,554.00,7157.00,10150,20230704,-11.53,6720,20220928,33.63,10150,-11.53,20230704,6890,30.33,20230104,10250,-12.39,20220831,6890,30.33,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,101748,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9020,10,2,0.11,221598110,24488,34.93,9100,9150,8990,11710,6310,9010,9049.25,1.43,0,-6590,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1882,16.28,1.26,12,0.12,554.00,7157.00,10150,20230704,-11.13,6720,20220928,34.23,10150,-11.13,20230704,6890,30.91,20230104,10250,-12.00,20220831,6890,30.91,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230831,091624,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9060,50,2,0.55,77968730,8584,12.25,9100,9150,9040,11710,6310,9010,9083.03,1.43,0,-2844,9250,9130,8900,8780,8550,9190,8840,104,2700,500,6300,10,1,20861919,1890,16.35,1.27,12,0.04,554.00,7157.00,10150,20230704,-10.74,6720,20220928,34.82,10150,-10.74,20230704,6890,31.49,20230104,10250,-11.61,20220831,6890,31.49,20230104,1.28,N,357230,500,104 억,,298804,N,N,0,N,00,N
20230830,161214,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9010,410,2,4.77,607718310,68401,305.13,8700,9020,8670,11180,6020,8600,8884.63,1.41,0,7201,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1880,16.26,1.26,12,0.33,554.00,7157.00,10150,20230704,-11.23,6720,20220928,34.08,10150,-11.23,20230704,6890,30.77,20230104,10250,-12.10,20220831,6890,30.77,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,151451,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9000,400,2,4.65,588585770,66277,295.66,8700,9020,8670,11180,6020,8600,8880.69,1.41,0,7517,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1878,16.25,1.26,12,0.32,554.00,7157.00,10150,20230704,-11.33,6720,20220928,33.93,10150,-11.33,20230704,6890,30.62,20230104,10250,-12.20,20220831,6890,30.62,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,141550,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8930,330,2,3.84,426471690,48231,215.15,8700,8960,8670,11180,6020,8600,8842.27,1.41,0,7542,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1863,16.12,1.25,12,0.23,554.00,7157.00,10150,20230704,-12.02,6720,20220928,32.89,10150,-12.02,20230704,6890,29.61,20230104,10250,-12.88,20220831,6890,29.61,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,131547,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8880,280,2,3.26,325521120,36899,164.60,8700,8930,8670,11180,6020,8600,8821.95,1.41,0,566,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1853,16.03,1.24,12,0.18,554.00,7157.00,10150,20230704,-12.51,6720,20220928,32.14,10150,-12.51,20230704,6890,28.88,20230104,10250,-13.37,20220831,6890,28.88,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,121557,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8830,230,2,2.67,266050540,30144,134.47,8700,8930,8670,11180,6020,8600,8825.99,1.41,0,429,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1842,15.94,1.23,12,0.14,554.00,7157.00,10150,20230704,-13.00,6720,20220928,31.40,10150,-13.00,20230704,6890,28.16,20230104,10250,-13.85,20220831,6890,28.16,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,112127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8900,300,2,3.49,226699460,25698,114.64,8700,8930,8670,11180,6020,8600,8821.68,1.41,0,2669,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1857,16.06,1.24,12,0.12,554.00,7157.00,10150,20230704,-12.32,6720,20220928,32.44,10150,-12.32,20230704,6890,29.17,20230104,10250,-13.17,20220831,6890,29.17,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,101648,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8910,310,2,3.60,157853000,17956,80.10,8700,8920,8670,11180,6020,8600,8791.10,1.41,0,1521,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1859,16.08,1.24,12,0.09,554.00,7157.00,10150,20230704,-12.22,6720,20220928,32.59,10150,-12.22,20230704,6890,29.32,20230104,10250,-13.07,20220831,6890,29.32,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230830,091547,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8790,190,2,2.21,41420840,4742,21.15,8700,8790,8670,11180,6020,8600,8734.89,1.41,0,679,8813,8706,8653,8546,8493,8680,8520,104,2580,500,6020,10,1,20861919,1834,15.87,1.23,12,0.02,554.00,7157.00,10150,20230704,-13.40,6720,20220928,30.80,10150,-13.40,20230704,6890,27.58,20230104,10250,-14.24,20220831,6890,27.58,20230104,1.26,N,357230,500,104 억,,294986,N,N,0,N,00,N
20230829,161208,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8600,-50,5,-0.58,193565400,22357,57.47,8760,8760,8600,11240,6060,8650,8660.86,1.43,0,-3872,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1794,15.52,1.20,12,0.11,554.00,7157.00,10398,20220826,-17.29,6720,20220928,27.98,10150,-15.27,20230704,6890,24.82,20230104,10250,-16.10,20220831,6890,24.82,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,151502,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8630,-20,5,-0.23,141840190,16346,42.02,8760,8760,8610,11240,6060,8650,8677.36,1.43,0,-2235,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1800,15.58,1.21,12,0.08,554.00,7157.00,10398,20220826,-17.00,6720,20220928,28.42,10150,-14.98,20230704,6890,25.25,20230104,10250,-15.80,20220831,6890,25.25,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,141648,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8700,50,2,0.58,107590280,12379,31.82,8760,8760,8620,11240,6060,8650,8691.35,1.43,0,-2265,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1815,15.70,1.22,12,0.06,554.00,7157.00,10398,20220826,-16.33,6720,20220928,29.46,10150,-14.29,20230704,6890,26.27,20230104,10250,-15.12,20220831,6890,26.27,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,131538,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8720,70,2,0.81,97962520,11269,28.97,8760,8760,8620,11240,6060,8650,8693.10,1.43,0,-2034,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1819,15.74,1.22,12,0.05,554.00,7157.00,10398,20220826,-16.14,6720,20220928,29.76,10150,-14.09,20230704,6890,26.56,20230104,10250,-14.93,20220831,6890,26.56,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,121648,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8710,60,2,0.69,85073690,9790,25.16,8760,8760,8620,11240,6060,8650,8689.86,1.43,0,-1608,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1817,15.72,1.22,12,0.05,554.00,7157.00,10398,20220826,-16.23,6720,20220928,29.61,10150,-14.19,20230704,6890,26.42,20230104,10250,-15.02,20220831,6890,26.42,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,112350,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8720,70,2,0.81,58485300,6732,17.30,8760,8760,8620,11240,6060,8650,8687.66,1.43,0,-515,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1819,15.74,1.22,12,0.03,554.00,7157.00,10398,20220826,-16.14,6720,20220928,29.76,10150,-14.09,20230704,6890,26.56,20230104,10250,-14.93,20220831,6890,26.56,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,101744,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8710,60,2,0.69,43355760,4994,12.84,8760,8760,8620,11240,6060,8650,8681.57,1.43,0,65,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1817,15.72,1.22,12,0.02,554.00,7157.00,10398,20220826,-16.23,6720,20220928,29.61,10150,-14.19,20230704,6890,26.42,20230104,10250,-15.02,20220831,6890,26.42,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230829,091148,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8680,30,2,0.35,17836550,2053,5.28,8760,8760,8620,11240,6060,8650,8688.04,1.43,0,-761,8910,8780,8620,8490,8330,8845,8555,104,2590,500,6050,10,1,20861919,1811,15.67,1.21,12,0.01,554.00,7157.00,10398,20220826,-16.52,6720,20220928,29.17,10150,-14.48,20230704,6890,25.98,20230104,10250,-15.32,20220831,6890,25.98,20230104,1.29,N,357230,500,104 억,,298858,N,N,0,N,00,N
20230828,161132,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8650,130,2,1.53,336477000,38894,147.28,8460,8750,8460,11070,5970,8520,8651.14,1.43,0,2523,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1792,15.61,1.21,12,0.19,554.00,7157.00,10398,20220825,-16.81,6720,20220928,28.72,10150,-14.78,20230704,6890,25.54,20230104,10250,-15.61,20220831,6890,25.54,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,151142,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8710,190,2,2.23,309017930,35720,135.26,8460,8750,8460,11070,5970,8520,8651.12,1.43,0,2236,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1804,15.72,1.22,12,0.17,554.00,7157.00,10398,20220825,-16.23,6720,20220928,29.61,10150,-14.19,20230704,6890,26.42,20230104,10250,-15.02,20220831,6890,26.42,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,141146,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8730,210,2,2.46,269329240,31160,117.99,8460,8750,8460,11070,5970,8520,8643.43,1.43,0,3284,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1808,15.76,1.22,12,0.15,554.00,7157.00,10398,20220825,-16.04,6720,20220928,29.91,10150,-13.99,20230704,6890,26.71,20230104,10250,-14.83,20220831,6890,26.71,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,131155,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8720,200,2,2.35,212559090,24655,93.36,8460,8740,8460,11070,5970,8520,8621.34,1.43,0,2702,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1806,15.74,1.22,12,0.12,554.00,7157.00,10398,20220825,-16.14,6720,20220928,29.76,10150,-14.09,20230704,6890,26.56,20230104,10250,-14.93,20220831,6890,26.56,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,121146,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8740,220,2,2.58,201984730,23441,88.76,8460,8740,8460,11070,5970,8520,8616.73,1.43,0,2402,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1810,15.78,1.22,12,0.11,554.00,7157.00,10398,20220825,-15.95,6720,20220928,30.06,10150,-13.89,20230704,6890,26.85,20230104,10250,-14.73,20220831,6890,26.85,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,111142,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8690,170,2,2.00,152537280,17761,67.26,8460,8690,8460,11070,5970,8520,8588.33,1.43,0,1808,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1800,15.69,1.21,12,0.09,554.00,7157.00,10398,20220825,-16.43,6720,20220928,29.32,10150,-14.38,20230704,6890,26.12,20230104,10250,-15.22,20220831,6890,26.12,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,101129,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8590,70,2,0.82,75204410,8811,33.36,8460,8610,8460,11070,5970,8520,8535.29,1.43,0,-1134,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1779,15.51,1.20,12,0.04,554.00,7157.00,10398,20220825,-17.39,6720,20220928,27.83,10150,-15.37,20230704,6890,24.67,20230104,10250,-16.20,20220831,6890,24.67,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230828,091145,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8540,20,2,0.23,15902290,1872,7.09,8460,8540,8460,11070,5970,8520,8494.81,1.43,0,-543,8686,8602,8446,8362,8206,8645,8405,104,2550,500,5960,10,1,20711686,1769,15.42,1.19,12,0.01,554.00,7157.00,10398,20220825,-17.87,6720,20220928,27.08,10150,-15.86,20230704,6890,23.95,20230104,10250,-16.68,20220831,6890,23.95,20230104,1.27,N,357230,500,103 억,,296335,N,N,0,N,00,N
20230825,161136,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8520,70,2,0.83,222318600,26408,61.67,8290,8530,8290,10980,5920,8450,8418.02,1.43,0,68,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1765,15.38,1.19,12,0.13,554.00,7157.00,10494,20220824,-18.81,6720,20220928,26.79,10150,-16.06,20230704,6890,23.66,20230104,10800,-21.11,20220825,6890,23.66,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,151145,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8510,60,2,0.71,213263170,25343,59.18,8290,8530,8290,10980,5920,8450,8415.07,1.43,0,365,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1763,15.36,1.19,12,0.12,554.00,7157.00,10494,20220824,-18.91,6720,20220928,26.64,10150,-16.16,20230704,6890,23.51,20230104,10800,-21.20,20220825,6890,23.51,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,141142,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8460,10,2,0.12,159053610,18945,44.24,8290,8490,8290,10980,5920,8450,8395.54,1.43,0,1696,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1752,15.27,1.18,12,0.09,554.00,7157.00,10494,20220824,-19.38,6720,20220928,25.89,10150,-16.65,20230704,6890,22.79,20230104,10800,-21.67,20220825,6890,22.79,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,131137,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8460,10,2,0.12,138679790,16536,38.61,8290,8470,8290,10980,5920,8450,8386.53,1.43,0,2792,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1752,15.27,1.18,12,0.08,554.00,7157.00,10494,20220824,-19.38,6720,20220928,25.89,10150,-16.65,20230704,6890,22.79,20230104,10800,-21.67,20220825,6890,22.79,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,121140,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8430,-20,5,-0.24,125280310,14951,34.91,8290,8450,8290,10980,5920,8450,8379.38,1.43,0,3264,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1746,15.22,1.18,12,0.07,554.00,7157.00,10494,20220824,-19.67,6720,20220928,25.45,10150,-16.95,20230704,6890,22.35,20230104,10800,-21.94,20220825,6890,22.35,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,111138,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8380,-70,5,-0.83,90371920,10807,25.24,8290,8450,8290,10980,5920,8450,8362.33,1.43,0,444,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1736,15.13,1.17,12,0.05,554.00,7157.00,10494,20220824,-20.14,6720,20220928,24.70,10150,-17.44,20230704,6890,21.63,20230104,10800,-22.41,20220825,6890,21.63,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,101143,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8400,-50,5,-0.59,66990610,8020,18.73,8290,8450,8290,10980,5920,8450,8352.92,1.43,0,245,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1740,15.16,1.17,12,0.04,554.00,7157.00,10494,20220824,-19.95,6720,20220928,25.00,10150,-17.24,20230704,6890,21.92,20230104,10800,-22.22,20220825,6890,21.92,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230825,091136,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8400,-50,5,-0.59,31350230,3769,8.80,8290,8450,8290,10980,5920,8450,8317.85,1.43,0,643,8603,8526,8423,8346,8243,8475,8295,104,2530,500,5910,10,1,20711686,1740,15.16,1.17,12,0.02,554.00,7157.00,10494,20220824,-19.95,6720,20220928,25.00,10150,-17.24,20230704,6890,21.92,20230104,10800,-22.22,20220825,6890,21.92,20230104,1.35,N,357230,500,103 억,,296267,N,N,0,N,00,N
20230824,161131,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8450,50,2,0.60,357480360,42551,87.60,8480,8500,8320,10920,5880,8400,8400.84,1.45,0,-4318,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1750,15.25,1.18,12,0.21,554.00,7157.00,10591,20220823,-20.22,6720,20220928,25.74,10150,-16.75,20230704,6890,22.64,20230104,10900,-22.48,20220824,6890,22.64,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,151127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8380,-20,5,-0.24,316888620,37713,77.64,8480,8500,8320,10920,5880,8400,8402.64,1.45,0,-5885,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1736,15.13,1.17,12,0.18,554.00,7157.00,10591,20220823,-20.88,6720,20220928,24.70,10150,-17.44,20230704,6890,21.63,20230104,10900,-23.12,20220824,6890,21.63,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,141131,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8420,20,2,0.24,281282840,33484,68.93,8480,8500,8320,10920,5880,8400,8400.51,1.45,0,-5388,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1744,15.20,1.18,12,0.16,554.00,7157.00,10591,20220823,-20.50,6720,20220928,25.30,10150,-17.04,20230704,6890,22.21,20230104,10900,-22.75,20220824,6890,22.21,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,131132,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8430,30,2,0.36,261759190,31165,64.16,8480,8500,8320,10920,5880,8400,8399.14,1.45,0,-4369,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1746,15.22,1.18,12,0.15,554.00,7157.00,10591,20220823,-20.40,6720,20220928,25.45,10150,-16.95,20230704,6890,22.35,20230104,10900,-22.66,20220824,6890,22.35,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,121136,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8350,-50,5,-0.60,199802190,23751,48.90,8480,8500,8350,10920,5880,8400,8412.37,1.45,0,-4719,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1729,15.07,1.17,12,0.11,554.00,7157.00,10591,20220823,-21.16,6720,20220928,24.26,10150,-17.73,20230704,6890,21.19,20230104,10900,-23.39,20220824,6890,21.19,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,111130,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8420,20,2,0.24,141443010,16797,34.58,8480,8500,8390,10920,5880,8400,8420.73,1.45,0,-2471,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1744,15.20,1.18,12,0.08,554.00,7157.00,10591,20220823,-20.50,6720,20220928,25.30,10150,-17.04,20230704,6890,22.21,20230104,10900,-22.75,20220824,6890,22.21,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,101127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8400,0,3,0.00,100107740,11880,24.46,8480,8500,8400,10920,5880,8400,8426.58,1.45,0,-2407,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1740,15.16,1.17,12,0.06,554.00,7157.00,10591,20220823,-20.69,6720,20220928,25.00,10150,-17.24,20230704,6890,21.92,20230104,10900,-22.94,20220824,6890,21.92,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230824,091131,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8440,40,2,0.48,10730980,1271,2.62,8480,8480,8430,10920,5880,8400,8442.94,1.45,0,-1018,8680,8540,8430,8290,8180,8485,8235,104,2520,500,5880,10,1,20711686,1748,15.23,1.18,12,0.01,554.00,7157.00,10591,20220823,-20.31,6720,20220928,25.60,10150,-16.85,20230704,6890,22.50,20230104,10900,-22.57,20220824,6890,22.50,20230104,1.32,N,357230,500,103 억,,300585,N,N,0,N,00,N
20230823,161124,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8400,-130,5,-1.52,407440400,48557,149.70,8520,8570,8320,11080,5980,8530,8390.97,1.47,0,-3200,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1740,15.16,1.17,12,0.23,554.00,7157.00,10928,20220822,-23.13,6720,20220928,25.00,10150,-17.24,20230704,6890,21.92,20230104,11000,-23.64,20220823,6890,21.92,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,151125,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8320,-210,5,-2.46,397281790,47342,145.96,8520,8570,8320,11080,5980,8530,8391.74,1.47,0,-2606,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1723,15.02,1.16,12,0.23,554.00,7157.00,10928,20220822,-23.87,6720,20220928,23.81,10150,-18.03,20230704,6890,20.75,20230104,11000,-24.36,20220823,6890,20.75,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,141131,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8400,-130,5,-1.52,326661060,38882,119.87,8520,8570,8320,11080,5980,8530,8401.34,1.47,0,-2067,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1740,15.16,1.17,12,0.19,554.00,7157.00,10928,20220822,-23.13,6720,20220928,25.00,10150,-17.24,20230704,6890,21.92,20230104,11000,-23.64,20220823,6890,21.92,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,131122,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8370,-160,5,-1.88,229480130,27260,84.04,8520,8570,8320,11080,5980,8530,8418.20,1.47,0,1638,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1734,15.11,1.17,12,0.13,554.00,7157.00,10928,20220822,-23.41,6720,20220928,24.55,10150,-17.54,20230704,6890,21.48,20230104,11000,-23.91,20220823,6890,21.48,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,121132,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8440,-90,5,-1.06,141879730,16857,51.97,8520,8570,8320,11080,5980,8530,8416.67,1.47,0,395,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1748,15.23,1.18,12,0.08,554.00,7157.00,10928,20220822,-22.77,6720,20220928,25.60,10150,-16.85,20230704,6890,22.50,20230104,11000,-23.27,20220823,6890,22.50,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,111127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8460,-70,5,-0.82,123242120,14655,45.18,8520,8570,8320,11080,5980,8530,8409.56,1.47,0,431,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1752,15.27,1.18,12,0.07,554.00,7157.00,10928,20220822,-22.58,6720,20220928,25.89,10150,-16.65,20230704,6890,22.79,20230104,11000,-23.09,20220823,6890,22.79,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,101127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8450,-80,5,-0.94,109436170,13026,40.16,8520,8570,8320,11080,5980,8530,8401.36,1.47,0,587,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1750,15.25,1.18,12,0.06,554.00,7157.00,10928,20220822,-22.68,6720,20220928,25.74,10150,-16.75,20230704,6890,22.64,20230104,11000,-23.18,20220823,6890,22.64,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230823,091135,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8430,-100,5,-1.17,74686060,8922,27.51,8520,8520,8320,11080,5980,8530,8371.00,1.47,0,598,8696,8612,8516,8432,8336,8655,8475,104,2550,500,5970,10,1,20711686,1746,15.22,1.18,12,0.04,554.00,7157.00,10928,20220822,-22.86,6720,20220928,25.45,10150,-16.95,20230704,6890,22.35,20230104,11000,-23.36,20220823,6890,22.35,20230104,1.37,N,357230,500,103 억,,303785,N,N,0,N,00,N
20230822,161120,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8530,80,2,0.95,275772910,32348,76.49,8490,8600,8420,10980,5920,8450,8525.16,1.51,0,-9169,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1767,15.40,1.19,12,0.16,554.00,7157.00,11409,20220819,-25.23,6720,20220928,26.93,10150,-15.96,20230704,6890,23.80,20230104,11350,-24.85,20220822,6890,23.80,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,151120,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8510,60,2,0.71,261429030,30667,72.52,8490,8600,8420,10980,5920,8450,8524.77,1.51,0,-8736,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1763,15.36,1.19,12,0.15,554.00,7157.00,11409,20220819,-25.41,6720,20220928,26.64,10150,-16.16,20230704,6890,23.51,20230104,11350,-25.02,20220822,6890,23.51,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,141120,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8540,90,2,1.07,175844990,20654,48.84,8490,8600,8420,10980,5920,8450,8513.85,1.51,0,-3952,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1769,15.42,1.19,12,0.10,554.00,7157.00,11409,20220819,-25.15,6720,20220928,27.08,10150,-15.86,20230704,6890,23.95,20230104,11350,-24.76,20220822,6890,23.95,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,131118,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8540,90,2,1.07,136124000,16000,37.83,8490,8600,8420,10980,5920,8450,8507.75,1.51,0,-2228,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1769,15.42,1.19,12,0.08,554.00,7157.00,11409,20220819,-25.15,6720,20220928,27.08,10150,-15.86,20230704,6890,23.95,20230104,11350,-24.76,20220822,6890,23.95,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,121104,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8540,90,2,1.07,108855050,12816,30.31,8490,8590,8420,10980,5920,8450,8493.68,1.51,0,-1355,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1769,15.42,1.19,12,0.06,554.00,7157.00,11409,20220819,-25.15,6720,20220928,27.08,10150,-15.86,20230704,6890,23.95,20230104,11350,-24.76,20220822,6890,23.95,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,111118,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8450,0,3,0.00,67285970,7947,18.79,8490,8530,8420,10980,5920,8450,8466.84,1.51,0,-1178,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1750,15.25,1.18,12,0.04,554.00,7157.00,11409,20220819,-25.94,6720,20220928,25.74,10150,-16.75,20230704,6890,22.64,20230104,11350,-25.55,20220822,6890,22.64,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,101115,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8490,40,2,0.47,41620490,4910,11.61,8490,8530,8420,10980,5920,8450,8476.68,1.51,0,-1458,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1758,15.32,1.19,12,0.02,554.00,7157.00,11409,20220819,-25.59,6720,20220928,26.34,10150,-16.35,20230704,6890,23.22,20230104,11350,-25.20,20220822,6890,23.22,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230822,091113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8470,20,2,0.24,13282210,1570,3.71,8490,8530,8420,10980,5920,8450,8460.01,1.51,0,-820,8623,8536,8483,8396,8343,8510,8370,104,2530,500,5910,10,1,20711686,1754,15.29,1.18,12,0.01,554.00,7157.00,11409,20220819,-25.76,6720,20220928,26.04,10150,-16.55,20230704,6890,22.93,20230104,11350,-25.37,20220822,6890,22.93,20230104,1.39,N,357230,500,103 억,,312951,N,N,0,N,00,N
20230821,161112,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8450,-20,5,-0.24,359051050,42252,54.56,8550,8570,8430,11010,5930,8470,8497.90,1.53,0,-3194,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1750,15.25,1.18,12,0.20,554.00,7157.00,11601,20220818,-27.16,6720,20220928,25.74,10150,-16.75,20230704,6890,22.64,20230104,11350,-25.55,20220822,6890,22.64,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,151119,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8480,10,2,0.12,326855050,38446,49.65,8550,8570,8430,11010,5930,8470,8501.67,1.53,0,-1642,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1756,15.31,1.18,12,0.19,554.00,7157.00,11601,20220818,-26.90,6720,20220928,26.19,10150,-16.45,20230704,6890,23.08,20230104,11350,-25.29,20220822,6890,23.08,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,141113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8520,50,2,0.59,286349750,33687,43.50,8550,8560,8430,11010,5930,8470,8500.31,1.53,0,-108,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1765,15.38,1.19,12,0.16,554.00,7157.00,11601,20220818,-26.56,6720,20220928,26.79,10150,-16.06,20230704,6890,23.66,20230104,11350,-24.93,20220822,6890,23.66,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,131127,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8550,80,2,0.94,273234900,32150,41.52,8550,8560,8430,11010,5930,8470,8498.75,1.53,0,109,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1771,15.43,1.19,12,0.16,554.00,7157.00,11601,20220818,-26.30,6720,20220928,27.23,10150,-15.76,20230704,6890,24.09,20230104,11350,-24.67,20220822,6890,24.09,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,121124,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8550,80,2,0.94,259405870,30531,39.43,8550,8560,8430,11010,5930,8470,8496.48,1.53,0,688,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1771,15.43,1.19,12,0.15,554.00,7157.00,11601,20220818,-26.30,6720,20220928,27.23,10150,-15.76,20230704,6890,24.09,20230104,11350,-24.67,20220822,6890,24.09,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,111113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8520,50,2,0.59,247038290,29081,37.55,8550,8560,8430,11010,5930,8470,8494.84,1.53,0,1619,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1765,15.38,1.19,12,0.14,554.00,7157.00,11601,20220818,-26.56,6720,20220928,26.79,10150,-16.06,20230704,6890,23.66,20230104,11350,-24.93,20220822,6890,23.66,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,101111,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8560,90,2,1.06,164957490,19428,25.09,8550,8560,8430,11010,5930,8470,8490.71,1.53,0,558,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1773,15.45,1.20,12,0.09,554.00,7157.00,11601,20220818,-26.21,6720,20220928,27.38,10150,-15.67,20230704,6890,24.24,20230104,11350,-24.58,20220822,6890,24.24,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230821,091123,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8490,20,2,0.24,47808320,5617,7.25,8550,8560,8480,11010,5930,8470,8511.37,1.53,0,-3081,8983,8726,8563,8306,8143,8645,8225,104,2540,500,5920,10,1,20711686,1758,15.32,1.19,12,0.03,554.00,7157.00,11601,20220818,-26.82,6720,20220928,26.34,10150,-16.35,20230704,6890,23.22,20230104,11350,-25.20,20220822,6890,23.22,20230104,1.43,N,357230,500,103 억,,316145,N,N,0,N,00,N
20230818,161113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8470,-320,5,-3.64,660203440,77168,138.02,8790,8820,8400,11420,6160,8790,8555.63,1.63,0,-16848,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1754,15.29,1.18,12,0.37,554.00,7157.00,11987,20220817,-29.34,6720,20220928,26.04,10150,-16.55,20230704,6890,22.93,20230104,12050,-29.71,20220818,6890,22.93,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,151103,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8520,-270,5,-3.07,628128600,73390,131.26,8790,8820,8400,11420,6160,8790,8558.78,1.63,0,-15739,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1765,15.38,1.19,12,0.35,554.00,7157.00,11987,20220817,-28.92,6720,20220928,26.79,10150,-16.06,20230704,6890,23.66,20230104,12050,-29.29,20220818,6890,23.66,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,141113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8520,-270,5,-3.07,563516300,65810,117.71,8790,8820,8400,11420,6160,8790,8562.78,1.63,0,-12464,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1765,15.38,1.19,12,0.32,554.00,7157.00,11987,20220817,-28.92,6720,20220928,26.79,10150,-16.06,20230704,6890,23.66,20230104,12050,-29.29,20220818,6890,23.66,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,131105,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8490,-300,5,-3.41,488324670,56940,101.84,8790,8820,8400,11420,6160,8790,8576.13,1.63,0,-12208,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1758,15.32,1.19,12,0.27,554.00,7157.00,11987,20220817,-29.17,6720,20220928,26.34,10150,-16.35,20230704,6890,23.22,20230104,12050,-29.54,20220818,6890,23.22,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,121116,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8570,-220,5,-2.50,268939490,31096,55.62,8790,8820,8570,11420,6160,8790,8648.68,1.63,0,-10309,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1775,15.47,1.20,12,0.15,554.00,7157.00,11987,20220817,-28.51,6720,20220928,27.53,10150,-15.57,20230704,6890,24.38,20230104,12050,-28.88,20220818,6890,24.38,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,111108,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8660,-130,5,-1.48,178505850,20585,36.82,8790,8820,8600,11420,6160,8790,8671.65,1.63,0,-4155,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1794,15.63,1.21,12,0.10,554.00,7157.00,11987,20220817,-27.76,6720,20220928,28.87,10150,-14.68,20230704,6890,25.69,20230104,12050,-28.13,20220818,6890,25.69,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,101113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8610,-180,5,-2.05,117154660,13472,24.10,8790,8820,8610,11420,6160,8790,8696.16,1.63,0,-3293,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1783,15.54,1.20,12,0.07,554.00,7157.00,11987,20220817,-28.17,6720,20220928,28.12,10150,-15.17,20230704,6890,24.96,20230104,12050,-28.55,20220818,6890,24.96,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230818,091119,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8790,0,3,0.00,24594620,2823,5.05,8790,8790,8660,11420,6160,8790,8712.23,1.63,0,-529,9163,8976,8833,8646,8503,8905,8575,104,2630,500,6150,10,1,20711686,1821,15.87,1.23,12,0.01,554.00,7157.00,11987,20220817,-26.67,6720,20220928,30.80,10150,-13.40,20230704,6890,27.58,20230104,12050,-27.05,20220818,6890,27.58,20230104,1.49,N,357230,500,103 억,,337297,N,N,0,N,00,N
20230817,161114,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8790,-230,5,-2.55,492028460,55910,62.81,9020,9020,8690,11720,6320,9020,8800.35,1.67,0,-8134,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1821,15.87,1.23,12,0.27,554.00,7157.00,11987,20220817,-26.67,6720,20220928,30.80,10150,-13.40,20230704,6890,27.58,20230104,12450,-29.40,20220817,6890,27.58,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,151121,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8790,-230,5,-2.55,474491810,53916,60.57,9020,9020,8690,11720,6320,9020,8800.55,1.67,0,-7778,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1821,15.87,1.23,12,0.26,554.00,7157.00,11987,20220817,-26.67,6720,20220928,30.80,10150,-13.40,20230704,6890,27.58,20230104,12450,-29.40,20220817,6890,27.58,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,141110,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8870,-150,5,-1.66,414283360,47099,52.91,9020,9020,8690,11720,6320,9020,8795.99,1.67,0,-4244,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1837,16.01,1.24,12,0.23,554.00,7157.00,11987,20220817,-26.00,6720,20220928,31.99,10150,-12.61,20230704,6890,28.74,20230104,12450,-28.76,20220817,6890,28.74,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,131107,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8840,-180,5,-2.00,387769210,44100,49.54,9020,9020,8690,11720,6320,9020,8792.93,1.67,0,-3954,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1831,15.96,1.24,12,0.21,554.00,7157.00,11987,20220817,-26.25,6720,20220928,31.55,10150,-12.91,20230704,6890,28.30,20230104,12450,-29.00,20220817,6890,28.30,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,121111,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8850,-170,5,-1.88,358021190,40735,45.76,9020,9020,8690,11720,6320,9020,8789.00,1.67,0,-3106,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1833,15.97,1.24,12,0.20,554.00,7157.00,11987,20220817,-26.17,6720,20220928,31.70,10150,-12.81,20230704,6890,28.45,20230104,12450,-28.92,20220817,6890,28.45,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,111111,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8830,-190,5,-2.11,326844360,37212,41.80,9020,9020,8690,11720,6320,9020,8783.27,1.67,0,-3056,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1829,15.94,1.23,12,0.18,554.00,7157.00,11987,20220817,-26.34,6720,20220928,31.40,10150,-13.00,20230704,6890,28.16,20230104,12450,-29.08,20220817,6890,28.16,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,101105,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8820,-200,5,-2.22,246361900,28015,31.47,9020,9020,8690,11720,6320,9020,8793.89,1.67,0,-464,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1827,15.92,1.23,12,0.14,554.00,7157.00,11987,20220817,-26.42,6720,20220928,31.25,10150,-13.10,20230704,6890,28.01,20230104,12450,-29.16,20220817,6890,28.01,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230817,091103,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8830,-190,5,-2.11,71333510,8029,9.02,9020,9020,8750,11720,6320,9020,8884.40,1.67,0,-2431,9620,9320,9140,8840,8660,9230,8750,104,2700,500,6310,10,1,20711686,1829,15.94,1.23,12,0.04,554.00,7157.00,11987,20220817,-26.34,6720,20220928,31.40,10150,-13.00,20230704,6890,28.16,20230104,12450,-29.08,20220817,6890,28.16,20230104,1.49,N,357230,500,103 억,,345432,N,N,0,N,00,N
20230816,161109,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9020,-440,5,-4.65,811269060,88698,75.85,9440,9440,8960,12290,6630,9460,9146.48,1.65,0,3123,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1868,16.28,1.26,12,0.43,554.00,7157.00,11987,20220817,-24.75,6720,20220928,34.23,10150,-11.13,20230704,6890,30.91,20230104,12450,-27.55,20220817,6890,30.91,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,151113,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9090,-370,5,-3.91,690633160,75323,64.41,9440,9440,9050,12290,6630,9460,9168.95,1.65,0,1578,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1883,16.41,1.27,12,0.36,554.00,7157.00,11987,20220817,-24.17,6720,20220928,35.27,10150,-10.44,20230704,6890,31.93,20230104,12450,-26.99,20220817,6890,31.93,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,141109,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9120,-340,5,-3.59,527053220,57305,49.01,9440,9440,9090,12290,6630,9460,9197.33,1.65,0,-2067,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1889,16.46,1.27,12,0.28,554.00,7157.00,11987,20220817,-23.92,6720,20220928,35.71,10150,-10.15,20230704,6890,32.37,20230104,12450,-26.75,20220817,6890,32.37,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,131107,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9160,-300,5,-3.17,449982680,48854,41.78,9440,9440,9100,12290,6630,9460,9210.76,1.65,0,-1464,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1897,16.53,1.28,12,0.24,554.00,7157.00,11987,20220817,-23.58,6720,20220928,36.31,10150,-9.75,20230704,6890,32.95,20230104,12450,-26.43,20220817,6890,32.95,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,121124,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9190,-270,5,-2.85,407459570,44221,37.82,9440,9440,9100,12290,6630,9460,9214.16,1.65,0,-3814,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1903,16.59,1.28,12,0.21,554.00,7157.00,11987,20220817,-23.33,6720,20220928,36.76,10150,-9.46,20230704,6890,33.38,20230104,12450,-26.18,20220817,6890,33.38,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,111120,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9170,-290,5,-3.07,350498100,37998,32.49,9440,9440,9100,12290,6630,9460,9224.12,1.65,0,-2960,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1899,16.55,1.28,12,0.18,554.00,7157.00,11987,20220817,-23.50,6720,20220928,36.46,10150,-9.66,20230704,6890,33.09,20230104,12450,-26.35,20220817,6890,33.09,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,101111,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9190,-270,5,-2.85,279790150,30290,25.90,9440,9440,9100,12290,6630,9460,9237.05,1.65,0,-1947,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1903,16.59,1.28,12,0.15,554.00,7157.00,11987,20220817,-23.33,6720,20220928,36.76,10150,-9.46,20230704,6890,33.38,20230104,12450,-26.18,20220817,6890,33.38,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230816,091105,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9290,-170,5,-1.80,62943180,6731,5.76,9440,9440,9270,12290,6630,9460,9351.24,1.65,0,-4667,9780,9620,9500,9340,9220,9700,9420,104,2830,500,6620,10,1,20711686,1924,16.77,1.30,12,0.03,554.00,7157.00,11987,20220817,-22.50,6720,20220928,38.24,10150,-8.47,20230704,6890,34.83,20230104,12450,-25.38,20220817,6890,34.83,20230104,1.52,N,357230,500,103 억,,342270,N,N,0,N,00,N
20230814,161056,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9460,40,2,0.42,1112950180,116404,91.43,9420,9660,9380,12240,6600,9420,9561.48,1.66,0,11115,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1959,17.08,1.32,12,0.56,554.00,7157.00,11987,20220817,-21.08,6720,20220928,40.77,10150,-6.80,20230704,6890,37.30,20230104,12450,-24.02,20220817,6890,37.30,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,151054,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9550,130,2,1.38,1007161060,105243,82.66,9420,9660,9380,12240,6600,9420,9569.94,1.66,0,10334,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1978,17.24,1.33,12,0.51,554.00,7157.00,11987,20220817,-20.33,6720,20220928,42.11,10150,-5.91,20230704,6890,38.61,20230104,12450,-23.29,20220817,6890,38.61,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,141057,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9580,160,2,1.70,924238430,96559,75.84,9420,9660,9380,12240,6600,9420,9571.84,1.66,0,9487,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1984,17.29,1.34,12,0.47,554.00,7157.00,11987,20220817,-20.08,6720,20220928,42.56,10150,-5.62,20230704,6890,39.04,20230104,12450,-23.05,20220817,6890,39.04,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,131043,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9590,170,2,1.80,813705680,85024,66.78,9420,9660,9380,12240,6600,9420,9570.40,1.66,0,9575,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1986,17.31,1.34,12,0.41,554.00,7157.00,11987,20220817,-20.00,6720,20220928,42.71,10150,-5.52,20230704,6890,39.19,20230104,12450,-22.97,20220817,6890,39.19,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,121053,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9600,180,2,1.91,751167650,78503,61.66,9420,9660,9380,12240,6600,9420,9568.76,1.66,0,7006,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1988,17.33,1.34,12,0.38,554.00,7157.00,11987,20220817,-19.91,6720,20220928,42.86,10150,-5.42,20230704,6890,39.33,20230104,12450,-22.89,20220817,6890,39.33,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,111044,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9590,170,2,1.80,697191190,72883,57.25,9420,9660,9380,12240,6600,9420,9566.01,1.66,0,5437,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1986,17.31,1.34,12,0.35,554.00,7157.00,11987,20220817,-20.00,6720,20220928,42.71,10150,-5.52,20230704,6890,39.19,20230104,12450,-22.97,20220817,6890,39.19,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,101049,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9650,230,2,2.44,528463490,55328,43.46,9420,9660,9380,12240,6600,9420,9551.60,1.66,0,4909,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1999,17.42,1.35,12,0.27,554.00,7157.00,11987,20220817,-19.50,6720,20220928,43.60,10150,-4.93,20230704,6890,40.06,20230104,12450,-22.49,20220817,6890,40.06,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230814,091044,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9540,120,2,1.27,106474950,11285,8.86,9420,9540,9380,12240,6600,9420,9435.16,1.66,0,5997,9680,9550,9420,9290,9160,9485,9225,104,2820,500,6590,10,1,20711686,1976,17.22,1.33,12,0.05,554.00,7157.00,11987,20220817,-20.41,6720,20220928,41.96,10150,-6.01,20230704,6890,38.46,20230104,12450,-23.37,20220817,6890,38.46,20230104,1.59,N,357230,500,103 억,,344322,N,N,0,N,00,N
20230811,161045,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9420,-40,5,-0.42,1181256930,125685,80.22,9460,9550,9290,12290,6630,9460,9398.48,1.61,0,14329,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1951,17.00,1.32,12,0.61,554.00,7157.00,11987,20220817,-21.41,6720,20220928,40.18,10150,-7.19,20230704,6890,36.72,20230104,12450,-24.34,20220817,6890,36.72,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,151039,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9440,-20,5,-0.21,1147514770,122103,77.93,9460,9550,9290,12290,6630,9460,9397.92,1.61,0,14427,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1955,17.04,1.32,12,0.59,554.00,7157.00,11987,20220817,-21.25,6720,20220928,40.48,10150,-7.00,20230704,6890,37.01,20230104,12450,-24.18,20220817,6890,37.01,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,141038,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9440,-20,5,-0.21,1059013720,112700,71.93,9460,9550,9290,12290,6630,9460,9396.75,1.61,0,13590,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1955,17.04,1.32,12,0.54,554.00,7157.00,11987,20220817,-21.25,6720,20220928,40.48,10150,-7.00,20230704,6890,37.01,20230104,12450,-24.18,20220817,6890,37.01,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,131037,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9420,-40,5,-0.42,935960350,99658,63.61,9460,9550,9290,12290,6630,9460,9391.72,1.61,0,9454,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1951,17.00,1.32,12,0.48,554.00,7157.00,11987,20220817,-21.41,6720,20220928,40.18,10150,-7.19,20230704,6890,36.72,20230104,12450,-24.34,20220817,6890,36.72,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,121028,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9410,-50,5,-0.53,843485810,89843,57.34,9460,9550,9290,12290,6630,9460,9388.44,1.61,0,8298,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1949,16.99,1.31,12,0.43,554.00,7157.00,11987,20220817,-21.50,6720,20220928,40.03,10150,-7.29,20230704,6890,36.57,20230104,12450,-24.42,20220817,6890,36.57,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,111029,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9320,-140,5,-1.48,647521230,68949,44.01,9460,9550,9300,12290,6630,9460,9391.31,1.61,0,5386,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1930,16.82,1.30,12,0.33,554.00,7157.00,11987,20220817,-22.25,6720,20220928,38.69,10150,-8.18,20230704,6890,35.27,20230104,12450,-25.14,20220817,6890,35.27,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,101023,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9380,-80,5,-0.85,373054170,39698,25.34,9460,9550,9300,12290,6630,9460,9397.30,1.61,0,3880,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1943,16.93,1.31,12,0.19,554.00,7157.00,11987,20220817,-21.75,6720,20220928,39.58,10150,-7.59,20230704,6890,36.14,20230104,12450,-24.66,20220817,6890,36.14,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230811,091037,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9530,70,2,0.74,87102580,9227,5.89,9460,9530,9360,12290,6630,9460,9439.97,1.61,0,2775,9720,9590,9330,9200,8940,9655,9265,104,2830,500,6620,10,1,20711686,1974,17.20,1.33,12,0.04,554.00,7157.00,11987,20220817,-20.50,6720,20220928,41.82,10150,-6.11,20230704,6890,38.32,20230104,12450,-23.45,20220817,6890,38.32,20230104,1.74,N,357230,500,103 억,,332991,N,N,0,N,00,N
20230810,161025,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9460,370,2,4.07,1439489480,154492,111.20,9090,9460,9070,11810,6370,9090,9318.05,1.42,0,47015,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1959,17.08,1.32,12,0.75,554.00,7157.00,11987,20220817,-21.08,6720,20220928,40.77,10150,-6.80,20230704,6890,37.30,20230104,12450,-24.02,20220817,6890,37.30,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,151021,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9430,340,2,3.74,1361640530,146248,105.26,9090,9450,9070,11810,6370,9090,9311.12,1.42,0,46531,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1953,17.02,1.32,12,0.71,554.00,7157.00,11987,20220817,-21.33,6720,20220928,40.33,10150,-7.09,20230704,6890,36.87,20230104,12450,-24.26,20220817,6890,36.87,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,141022,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9380,290,2,3.19,1205426120,129628,93.30,9090,9430,9070,11810,6370,9090,9299.79,1.42,0,44198,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1943,16.93,1.31,12,0.63,554.00,7157.00,11987,20220817,-21.75,6720,20220928,39.58,10150,-7.59,20230704,6890,36.14,20230104,12450,-24.66,20220817,6890,36.14,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,131013,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9400,310,2,3.41,1064469550,114617,82.50,9090,9400,9070,11810,6370,9090,9287.90,1.42,0,41233,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1947,16.97,1.31,12,0.55,554.00,7157.00,11987,20220817,-21.58,6720,20220928,39.88,10150,-7.39,20230704,6890,36.43,20230104,12450,-24.50,20220817,6890,36.43,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,121032,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9330,240,2,2.64,802161420,86579,62.32,9090,9350,9070,11810,6370,9090,9265.92,1.42,0,25445,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1932,16.84,1.30,12,0.42,554.00,7157.00,11987,20220817,-22.17,6720,20220928,38.84,10150,-8.08,20230704,6890,35.41,20230104,12450,-25.06,20220817,6890,35.41,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,111034,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9330,240,2,2.64,724499520,78238,56.31,9090,9350,9070,11810,6370,9090,9261.11,1.42,0,25129,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1932,16.84,1.30,12,0.38,554.00,7157.00,11987,20220817,-22.17,6720,20220928,38.84,10150,-8.08,20230704,6890,35.41,20230104,12450,-25.06,20220817,6890,35.41,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,101028,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9340,250,2,2.75,533705470,57740,41.56,9090,9350,9070,11810,6370,9090,9244.36,1.42,0,17742,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1934,16.86,1.31,12,0.28,554.00,7157.00,11987,20220817,-22.08,6720,20220928,38.99,10150,-7.98,20230704,6890,35.56,20230104,12450,-24.98,20220817,6890,35.56,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230810,091038,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9110,20,2,0.22,63797110,7004,5.04,9090,9150,9090,11810,6370,9090,9109.84,1.42,0,1187,9336,9212,9056,8932,8776,9275,8995,104,2720,500,6360,10,1,20711686,1887,16.44,1.27,12,0.03,554.00,7157.00,11987,20220817,-24.00,6720,20220928,35.57,10150,-10.25,20230704,6890,32.22,20230104,12450,-26.83,20220817,6890,32.22,20230104,1.80,N,357230,500,103 억,,294437,N,N,0,N,00,N
20230809,161023,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9090,270,2,3.06,1241681210,136931,87.78,8940,9180,8900,11460,6180,8820,9068.01,1.28,0,38719,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1883,16.41,1.27,12,0.66,554.00,7157.00,11987,20220817,-24.17,6720,20220928,35.27,10150,-10.44,20230704,6890,31.93,20230104,12450,-26.99,20220817,6890,31.93,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,151011,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9110,290,2,3.29,1226847460,135300,86.74,8940,9180,8900,11460,6180,8820,9067.73,1.28,0,38364,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1887,16.44,1.27,12,0.65,554.00,7157.00,11987,20220817,-24.00,6720,20220928,35.57,10150,-10.25,20230704,6890,32.22,20230104,12450,-26.83,20220817,6890,32.22,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,141008,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9110,290,2,3.29,1069682340,118016,75.66,8940,9180,8900,11460,6180,8820,9064.02,1.28,0,31717,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1887,16.44,1.27,12,0.57,554.00,7157.00,11987,20220817,-24.00,6720,20220928,35.57,10150,-10.25,20230704,6890,32.22,20230104,12450,-26.83,20220817,6890,32.22,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,131031,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9160,340,2,3.85,983380050,108554,69.59,8940,9180,8900,11460,6180,8820,9059.05,1.28,0,29738,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1897,16.53,1.28,12,0.52,554.00,7157.00,11987,20220817,-23.58,6720,20220928,36.31,10150,-9.75,20230704,6890,32.95,20230104,12450,-26.43,20220817,6890,32.95,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,121030,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9130,310,2,3.51,885210770,97808,62.70,8940,9150,8900,11460,6180,8820,9050.65,1.28,0,23193,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1891,16.48,1.28,12,0.47,554.00,7157.00,11987,20220817,-23.83,6720,20220928,35.86,10150,-10.05,20230704,6890,32.51,20230104,12450,-26.67,20220817,6890,32.51,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,111021,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9030,210,2,2.38,692482270,76683,49.16,8940,9150,8900,11460,6180,8820,9030.64,1.28,0,11102,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1870,16.30,1.26,12,0.37,554.00,7157.00,11987,20220817,-24.67,6720,20220928,34.38,10150,-11.03,20230704,6890,31.06,20230104,12450,-27.47,20220817,6890,31.06,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,101010,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9080,260,2,2.95,464161860,51574,33.06,8940,9120,8900,11460,6180,8820,9000.16,1.28,0,7441,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1881,16.39,1.27,12,0.25,554.00,7157.00,11987,20220817,-24.25,6720,20220928,35.12,10150,-10.54,20230704,6890,31.79,20230104,12450,-27.07,20220817,6890,31.79,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230809,091015,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8960,140,2,1.59,184449180,20529,13.16,8940,9080,8900,11460,6180,8820,8985.36,1.28,0,2441,9286,9052,8936,8702,8586,8995,8645,104,2640,500,6170,10,1,20711686,1856,16.17,1.25,12,0.10,554.00,7157.00,11987,20220817,-25.25,6720,20220928,33.33,10150,-11.72,20230704,6890,30.04,20230104,12450,-28.03,20220817,6890,30.04,20230104,1.86,N,357230,500,103 억,,264984,N,N,0,N,00,N
20230808,161034,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8820,-30,5,-0.34,1393391670,155040,30.03,9020,9170,8820,11500,6200,8850,8987.41,1.20,0,32836,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1827,15.92,1.23,12,0.75,554.00,7157.00,11987,20220817,-26.42,6720,20220928,31.25,10150,-13.10,20230704,6890,28.01,20230104,12450,-29.16,20220817,6890,28.01,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,151020,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8850,0,3,0.00,1341821430,149200,28.90,9020,9170,8840,11500,6200,8850,8993.44,1.20,0,32155,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1833,15.97,1.24,12,0.72,554.00,7157.00,11987,20220817,-26.17,6720,20220928,31.70,10150,-12.81,20230704,6890,28.45,20230104,12450,-28.92,20220817,6890,28.45,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,141016,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8860,10,2,0.11,1248540310,138664,26.86,9020,9170,8850,11500,6200,8850,9004.07,1.20,0,35049,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1835,15.99,1.24,12,0.67,554.00,7157.00,11987,20220817,-26.09,6720,20220928,31.85,10150,-12.71,20230704,6890,28.59,20230104,12450,-28.84,20220817,6890,28.59,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,131006,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8960,110,2,1.24,1110905620,123172,23.86,9020,9170,8860,11500,6200,8850,9019.14,1.20,0,34823,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1856,16.17,1.25,12,0.59,554.00,7157.00,11987,20220817,-25.25,6720,20220928,33.33,10150,-11.72,20230704,6890,30.04,20230104,12450,-28.03,20220817,6890,30.04,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,121014,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8940,90,2,1.02,1052658330,116667,22.60,9020,9170,8860,11500,6200,8850,9022.76,1.20,0,34004,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1852,16.14,1.25,12,0.56,554.00,7157.00,11987,20220817,-25.42,6720,20220928,33.04,10150,-11.92,20230704,6890,29.75,20230104,12450,-28.19,20220817,6890,29.75,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,111002,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8930,80,2,0.90,891064910,98514,19.08,9020,9170,8900,11500,6200,8850,9045.06,1.20,0,31150,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1850,16.12,1.25,12,0.48,554.00,7157.00,11987,20220817,-25.50,6720,20220928,32.89,10150,-12.02,20230704,6890,29.61,20230104,12450,-28.27,20220817,6890,29.61,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,101016,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9050,200,2,2.26,678237910,74832,14.49,9020,9170,8950,11500,6200,8850,9063.47,1.20,0,27055,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1874,16.34,1.26,12,0.36,554.00,7157.00,11987,20220817,-24.50,6720,20220928,34.67,10150,-10.84,20230704,6890,31.35,20230104,12450,-27.31,20220817,6890,31.35,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230808,091021,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9070,220,2,2.49,240031590,26420,5.12,9020,9170,8950,11500,6200,8850,9085.22,1.20,0,14476,10436,9642,9206,8412,7976,9425,8195,104,2650,500,6190,10,1,20711686,1879,16.37,1.27,12,0.13,554.00,7157.00,11987,20220817,-24.33,6720,20220928,34.97,10150,-10.64,20230704,6890,31.64,20230104,12450,-27.15,20220817,6890,31.64,20230104,1.89,N,357230,500,103 억,,248291,N,N,0,N,00,N
20230807,161011,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8850,-200,5,-2.21,4728212950,514487,847.53,9280,10000,8770,11760,6340,9050,9190.33,1.68,0,-86443,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1833,15.97,1.24,12,2.48,554.00,7157.00,11987,20220817,-26.17,6720,20220928,31.70,10150,-12.81,20230704,6890,28.45,20230104,12450,-28.92,20220817,6890,28.45,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,151011,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9000,-50,5,-0.55,4636694000,504193,830.58,9280,10000,8770,11760,6340,9050,9196.27,1.68,0,-88050,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1864,16.25,1.26,12,2.43,554.00,7157.00,11987,20220817,-24.92,6720,20220928,33.93,10150,-11.33,20230704,6890,30.62,20230104,12450,-27.71,20220817,6890,30.62,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,141017,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8900,-150,5,-1.66,4505529520,489561,806.47,9280,10000,8770,11760,6340,9050,9203.20,1.68,0,-89576,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1843,16.06,1.24,12,2.36,554.00,7157.00,11987,20220817,-25.75,6720,20220928,32.44,10150,-12.32,20230704,6890,29.17,20230104,12450,-28.51,20220817,6890,29.17,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,131005,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8860,-190,5,-2.10,4351798790,472295,778.03,9280,10000,8770,11760,6340,9050,9214.15,1.68,0,-90088,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1835,15.99,1.24,12,2.28,554.00,7157.00,11987,20220817,-26.09,6720,20220928,31.85,10150,-12.71,20230704,6890,28.59,20230104,12450,-28.84,20220817,6890,28.59,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,121005,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9060,10,2,0.11,4191389310,454380,748.52,9280,10000,8770,11760,6340,9050,9224.41,1.68,0,-91513,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1876,16.35,1.27,12,2.19,554.00,7157.00,11987,20220817,-24.42,6720,20220928,34.82,10150,-10.74,20230704,6890,31.49,20230104,12450,-27.23,20220817,6890,31.49,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,110956,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8980,-70,5,-0.77,4052113600,438916,723.04,9280,10000,8770,11760,6340,9050,9232.09,1.68,0,-95325,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1860,16.21,1.25,12,2.12,554.00,7157.00,11987,20220817,-25.09,6720,20220928,33.63,10150,-11.53,20230704,6890,30.33,20230104,12450,-27.87,20220817,6890,30.33,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,101009,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8930,-120,5,-1.33,3544531040,382736,630.50,9280,10000,8770,11760,6340,9050,9261.03,1.68,0,-108151,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1850,16.12,1.25,12,1.85,554.00,7157.00,11987,20220817,-25.50,6720,20220928,32.89,10150,-12.02,20230704,6890,29.61,20230104,12450,-28.27,20220817,6890,29.61,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230807,091007,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9020,-30,5,-0.33,2736466900,291868,480.81,9280,10000,8970,11760,6340,9050,9375.70,1.68,0,-80630,9376,9212,8916,8752,8456,9295,8835,104,2710,500,6330,10,1,20711686,1868,16.28,1.26,12,1.41,554.00,7157.00,11987,20220817,-24.75,6720,20220928,34.23,10150,-11.13,20230704,6890,30.91,20230104,12450,-27.55,20220817,6890,30.91,20230104,1.87,N,357230,500,103 억,,347786,N,N,0,N,00,N
20230804,161000,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9050,350,2,4.02,464955830,52042,303.12,8620,9080,8620,11310,6090,8700,8934.21,1.62,0,11933,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1874,16.34,1.26,12,0.25,554.00,7157.00,13094,20220803,-30.88,6720,20220928,34.67,10150,-10.84,20230704,6890,31.35,20230104,12450,-27.31,20220817,6890,31.35,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,150959,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9010,310,2,3.56,455537490,51001,297.05,8620,9080,8620,11310,6090,8700,8931.93,1.62,0,11872,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1866,16.26,1.26,12,0.25,554.00,7157.00,13094,20220803,-31.19,6720,20220928,34.08,10150,-11.23,20230704,6890,30.77,20230104,12450,-27.63,20220817,6890,30.77,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,141013,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,9050,350,2,4.02,390076300,43753,254.84,8620,9050,8620,11310,6090,8700,8915.42,1.62,0,11978,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1874,16.34,1.26,12,0.21,554.00,7157.00,13094,20220803,-30.88,6720,20220928,34.67,10150,-10.84,20230704,6890,31.35,20230104,12450,-27.31,20220817,6890,31.35,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,130957,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8940,240,2,2.76,317034240,35641,207.59,8620,9020,8620,11310,6090,8700,8895.21,1.62,0,11836,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1852,16.14,1.25,12,0.17,554.00,7157.00,13094,20220803,-31.72,6720,20220928,33.04,10150,-11.92,20230704,6890,29.75,20230104,12450,-28.19,20220817,6890,29.75,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,120951,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8950,250,2,2.87,311981180,35076,204.30,8620,9020,8620,11310,6090,8700,8894.43,1.62,0,11772,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1854,16.16,1.25,12,0.17,554.00,7157.00,13094,20220803,-31.65,6720,20220928,33.18,10150,-11.82,20230704,6890,29.90,20230104,12450,-28.11,20220817,6890,29.90,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,111004,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8980,280,2,3.22,288638020,32462,189.07,8620,9020,8620,11310,6090,8700,8891.57,1.62,0,13227,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1860,16.21,1.25,12,0.16,554.00,7157.00,13094,20220803,-31.42,6720,20220928,33.63,10150,-11.53,20230704,6890,30.33,20230104,12450,-27.87,20220817,6890,30.33,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,100945,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8910,210,2,2.41,160141050,18133,105.61,8620,8910,8620,11310,6090,8700,8831.47,1.62,0,10363,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1845,16.08,1.24,12,0.09,554.00,7157.00,13094,20220803,-31.95,6720,20220928,32.59,10150,-12.22,20230704,6890,29.32,20230104,12450,-28.43,20220817,6890,29.32,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230804,090947,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8630,-70,5,-0.80,1242660,144,0.84,8620,8690,8620,11310,6090,8700,8629.58,1.62,0,1,8846,8772,8626,8552,8406,8810,8590,104,2610,500,6090,10,1,20711686,1787,15.58,1.21,12,0.00,554.00,7157.00,13094,20220803,-34.09,6720,20220928,28.42,10150,-14.98,20230704,6890,25.25,20230104,12450,-30.68,20220817,6890,25.25,20230104,1.87,N,357230,500,103 억,,335895,N,N,0,N,00,N
20230803,160950,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8700,110,2,1.28,146196900,17108,67.90,8500,8700,8480,11160,6020,8590,8545.53,1.61,0,1441,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1802,15.70,1.22,12,0.08,554.00,7157.00,13094,20220803,-33.56,6720,20220928,29.46,10150,-14.29,20230704,6890,26.27,20230104,13600,-36.03,20220803,6890,26.27,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,150956,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8670,80,2,0.93,144894310,16958,67.30,8500,8690,8480,11160,6020,8590,8544.30,1.61,0,1439,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1796,15.65,1.21,12,0.08,554.00,7157.00,13094,20220803,-33.79,6720,20220928,29.02,10150,-14.58,20230704,6890,25.83,20230104,13600,-36.25,20220803,6890,25.83,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,140949,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8600,10,2,0.12,126626640,14850,58.94,8500,8630,8480,11160,6020,8590,8527.05,1.61,0,1102,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1781,15.52,1.20,12,0.07,554.00,7157.00,13094,20220803,-34.32,6720,20220928,27.98,10150,-15.27,20230704,6890,24.82,20230104,13600,-36.76,20220803,6890,24.82,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,130951,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8570,-20,5,-0.23,109062090,12806,50.83,8500,8630,8480,11160,6020,8590,8516.48,1.61,0,774,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1775,15.47,1.20,12,0.06,554.00,7157.00,13094,20220803,-34.55,6720,20220928,27.53,10150,-15.57,20230704,6890,24.38,20230104,13600,-36.99,20220803,6890,24.38,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,120956,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8500,-90,5,-1.05,94025770,11047,43.84,8500,8630,8480,11160,6020,8590,8511.43,1.61,0,-955,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1760,15.34,1.19,12,0.05,554.00,7157.00,13094,20220803,-35.08,6720,20220928,26.49,10150,-16.26,20230704,6890,23.37,20230104,13600,-37.50,20220803,6890,23.37,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,110944,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8540,-50,5,-0.58,80038600,9401,37.31,8500,8630,8480,11160,6020,8590,8513.84,1.61,0,-496,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1769,15.42,1.19,12,0.05,554.00,7157.00,13094,20220803,-34.78,6720,20220928,27.08,10150,-15.86,20230704,6890,23.95,20230104,13600,-37.21,20220803,6890,23.95,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,100941,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8520,-70,5,-0.81,34692120,4071,16.16,8500,8630,8480,11160,6020,8590,8521.77,1.61,0,-956,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1765,15.38,1.19,12,0.02,554.00,7157.00,13094,20220803,-34.93,6720,20220928,26.79,10150,-16.06,20230704,6890,23.66,20230104,13600,-37.35,20220803,6890,23.66,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230803,090943,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8560,-30,5,-0.35,9762140,1147,4.55,8500,8630,8500,11160,6020,8590,8511.02,1.61,0,-344,8876,8732,8656,8512,8436,8695,8475,104,2570,500,6010,10,1,20711686,1773,15.45,1.20,12,0.01,554.00,7157.00,13094,20220803,-34.63,6720,20220928,27.38,10150,-15.67,20230704,6890,24.24,20230104,13600,-37.06,20220803,6890,24.24,20230104,1.85,N,357230,500,103 억,,334336,N,N,0,N,00,N
20230802,160951,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8590,-170,5,-1.94,218085930,25179,76.87,8710,8800,8580,11380,6140,8760,8661.42,1.61,0,727,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1779,15.51,1.20,12,0.12,554.00,7157.00,13094,20220803,-34.40,6720,20220928,27.83,10150,-15.37,20230704,6890,24.67,20230104,13600,-36.84,20220803,6890,24.67,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,151002,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8580,-180,5,-2.05,214941790,24813,75.75,8710,8800,8580,11380,6140,8760,8662.47,1.61,0,881,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1777,15.49,1.20,12,0.12,554.00,7157.00,13094,20220803,-34.47,6720,20220928,27.68,10150,-15.47,20230704,6890,24.53,20230104,13600,-36.91,20220803,6890,24.53,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,140950,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8620,-140,5,-1.60,184277130,21247,64.86,8710,8800,8600,11380,6140,8760,8673.09,1.61,0,930,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1785,15.56,1.20,12,0.10,554.00,7157.00,13094,20220803,-34.17,6720,20220928,28.27,10150,-15.07,20230704,6890,25.11,20230104,13600,-36.62,20220803,6890,25.11,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,130943,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8740,-20,5,-0.23,159080350,18321,55.93,8710,8800,8610,11380,6140,8760,8682.95,1.61,0,1146,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1810,15.78,1.22,12,0.09,554.00,7157.00,13094,20220803,-33.25,6720,20220928,30.06,10150,-13.89,20230704,6890,26.85,20230104,13600,-35.74,20220803,6890,26.85,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,120939,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8700,-60,5,-0.68,113502510,13046,39.83,8710,8800,8650,11380,6140,8760,8700.18,1.61,0,1452,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1802,15.70,1.22,12,0.06,554.00,7157.00,13094,20220803,-33.56,6720,20220928,29.46,10150,-14.29,20230704,6890,26.27,20230104,13600,-36.03,20220803,6890,26.27,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,110942,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8680,-80,5,-0.91,82863060,9514,29.05,8710,8800,8680,11380,6140,8760,8709.59,1.61,0,1455,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1798,15.67,1.21,12,0.05,554.00,7157.00,13094,20220803,-33.71,6720,20220928,29.17,10150,-14.48,20230704,6890,25.98,20230104,13600,-36.18,20220803,6890,25.98,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,100942,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8760,0,3,0.00,60189430,6907,21.09,8710,8800,8680,11380,6140,8760,8714.27,1.61,0,1871,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1814,15.81,1.22,12,0.03,554.00,7157.00,13094,20220803,-33.10,6720,20220928,30.36,10150,-13.69,20230704,6890,27.14,20230104,13600,-35.59,20220803,6890,27.14,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230802,090942,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8720,-40,5,-0.46,244320,28,0.09,8710,8800,8710,11380,6140,8760,8725.71,1.61,0,2,9013,8886,8793,8666,8573,8840,8620,104,2620,500,6130,10,1,20711686,1806,15.74,1.22,12,0.00,554.00,7157.00,13094,20220803,-33.40,6720,20220928,29.76,10150,-14.09,20230704,6890,26.56,20230104,13600,-35.88,20220803,6890,26.56,20230104,1.83,N,357230,500,103 억,,333609,N,N,0,N,00,N
20230801,160941,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8760,-70,5,-0.79,287255680,32756,163.90,8870,8920,8700,11470,6190,8830,8769.56,1.65,0,-8096,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1814,15.81,1.22,12,0.16,554.00,7157.00,13094,20220803,-33.10,6720,20220928,30.36,10150,-13.69,20230704,6890,27.14,20230104,13600,-35.59,20220803,6890,27.14,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,150937,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8740,-90,5,-1.02,281823340,32135,160.80,8870,8920,8700,11470,6190,8830,8769.98,1.65,0,-8297,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1810,15.78,1.22,12,0.16,554.00,7157.00,13094,20220803,-33.25,6720,20220928,30.06,10150,-13.89,20230704,6890,26.85,20230104,13600,-35.74,20220803,6890,26.85,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,140954,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8710,-120,5,-1.36,249475100,28421,142.21,8870,8920,8700,11470,6190,8830,8777.84,1.65,0,-8794,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1804,15.72,1.22,12,0.14,554.00,7157.00,13094,20220803,-33.48,6720,20220928,29.61,10150,-14.19,20230704,6890,26.42,20230104,13600,-35.96,20220803,6890,26.42,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,130933,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8760,-70,5,-0.79,189830870,21589,108.03,8870,8920,8700,11470,6190,8830,8792.94,1.65,0,-6622,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1814,15.81,1.22,12,0.10,554.00,7157.00,13094,20220803,-33.10,6720,20220928,30.36,10150,-13.69,20230704,6890,27.14,20230104,13600,-35.59,20220803,6890,27.14,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,120932,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8750,-80,5,-0.91,108521370,12353,61.81,8870,8920,8700,11470,6190,8830,8785.02,1.65,0,-712,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1812,15.79,1.22,12,0.06,554.00,7157.00,13094,20220803,-33.18,6720,20220928,30.21,10150,-13.79,20230704,6890,27.00,20230104,13600,-35.66,20220803,6890,27.00,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,110929,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8760,-70,5,-0.79,59424730,6727,33.66,8870,8920,8760,11470,6190,8830,8833.76,1.65,0,-552,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1814,15.81,1.22,12,0.03,554.00,7157.00,13094,20220803,-33.10,6720,20220928,30.36,10150,-13.69,20230704,6890,27.14,20230104,13600,-35.59,20220803,6890,27.14,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,100935,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8800,-30,5,-0.34,39521080,4469,22.36,8870,8920,8800,11470,6190,8830,8843.38,1.65,0,217,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1823,15.88,1.23,12,0.02,554.00,7157.00,13094,20220803,-32.79,6720,20220928,30.95,10150,-13.30,20230704,6890,27.72,20230104,13600,-35.29,20220803,6890,27.72,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N
20230801,090926,55,50.00,KOSDAQ,,음식.담배,N,N,N,Y,50,N,8920,90,2,1.02,11921090,1341,6.71,8870,8920,8870,11470,6190,8830,8889.70,1.65,0,18,9076,8952,8826,8702,8576,9015,8765,104,2640,500,6180,10,1,20711686,1847,16.10,1.25,12,0.01,554.00,7157.00,13094,20220803,-31.88,6720,20220928,32.74,10150,-12.12,20230704,6890,29.46,20230104,13600,-34.41,20220803,6890,29.46,20230104,1.82,N,357230,500,103 억,,341703,N,N,0,N,00,N