KissMeData/018120/price/prices-20230801.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	20230831	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	130	2	0.88	92231750	6197	129.05	14790	14940	14710	19220	10360	14790	14883.29	2.65	0	723	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	988	30.20	1.33	12	0.09	494.00	11206.00	23800	20220901	-37.31	13180	20230726	13.20	21000	-28.95	20230103	13180	13.20	20230726	23800	-37.31	20220901	13180	13.20	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
3	20230831	150419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	130	2	0.88	80096120	5383	112.10	14790	14940	14710	19220	10360	14790	14879.46	2.65	0	568	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	988	30.20	1.33	12	0.08	494.00	11206.00	23800	20220901	-37.31	13180	20230726	13.20	21000	-28.95	20230103	13180	13.20	20230726	23800	-37.31	20220901	13180	13.20	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
4	20230831	140436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	130	2	0.88	72085920	4846	100.92	14790	14940	14710	19220	10360	14790	14875.34	2.65	0	529	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	988	30.20	1.33	12	0.07	494.00	11206.00	23800	20220901	-37.31	13180	20230726	13.20	21000	-28.95	20230103	13180	13.20	20230726	23800	-37.31	20220901	13180	13.20	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
5	20230831	130428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	150	2	1.01	54085030	3638	75.76	14790	14940	14710	19220	10360	14790	14866.69	2.65	0	296	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	989	30.24	1.33	12	0.05	494.00	11206.00	23800	20220901	-37.23	13180	20230726	13.35	21000	-28.86	20230103	13180	13.35	20230726	23800	-37.23	20220901	13180	13.35	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
6	20230831	120432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	140	2	0.95	42964760	2892	60.22	14790	14940	14710	19220	10360	14790	14856.42	2.65	0	204	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	989	30.22	1.33	12	0.04	494.00	11206.00	23800	20220901	-37.27	13180	20230726	13.28	21000	-28.90	20230103	13180	13.28	20230726	23800	-37.27	20220901	13180	13.28	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
7	20230831	110609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	110	2	0.74	35065150	2362	49.19	14790	14900	14710	19220	10360	14790	14845.53	2.65	0	66	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	987	30.16	1.33	12	0.04	494.00	11206.00	23800	20220901	-37.39	13180	20230726	13.05	21000	-29.05	20230103	13180	13.05	20230726	23800	-37.39	20220901	13180	13.05	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
8	20230831	100457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	20	2	0.14	11504560	778	16.20	14790	14820	14710	19220	10360	14790	14787.35	2.65	0	-2	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	981	29.98	1.32	12	0.01	494.00	11206.00	23800	20220901	-37.77	13180	20230726	12.37	21000	-29.48	20230103	13180	12.37	20230726	23800	-37.77	20220901	13180	12.37	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
9	20230831	090357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14820	30	2	0.20	3585560	243	5.06	14790	14820	14710	19220	10360	14790	14755.39	2.65	0	50	14990	14890	14710	14610	14430	14940	14660	35	4430	500	10640	10	1	6621120	981	30.00	1.32	12	0.00	494.00	11206.00	23800	20220901	-37.73	13180	20230726	12.44	21000	-29.43	20230103	13180	12.44	20230726	23800	-37.73	20220901	13180	12.44	20230726	0.16	N	018120	500	35 억		175423	N	N	0	N	00	N
10	20230830	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14790	180	2	1.23	70462430	4801	349.93	14530	14810	14530	18990	10230	14610	14676.59	2.67	0	755	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	979	29.94	1.32	12	0.07	494.00	11206.00	23800	20220901	-37.86	13180	20230726	12.22	21000	-29.57	20230103	13180	12.22	20230726	23800	-37.86	20220901	13180	12.22	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
11	20230830	150406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	190	2	1.30	67251490	4584	334.11	14530	14810	14530	18990	10230	14610	14670.92	2.67	0	680	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	980	29.96	1.32	12	0.07	494.00	11206.00	23800	20220901	-37.82	13180	20230726	12.29	21000	-29.52	20230103	13180	12.29	20230726	23800	-37.82	20220901	13180	12.29	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
12	20230830	140432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14740	130	2	0.89	54914530	3750	273.32	14530	14770	14530	18990	10230	14610	14643.87	2.67	0	388	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	976	29.84	1.32	12	0.06	494.00	11206.00	23800	20220901	-38.07	13180	20230726	11.84	21000	-29.81	20230103	13180	11.84	20230726	23800	-38.07	20220901	13180	11.84	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
13	20230830	130417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	40	2	0.27	32183380	2205	160.71	14530	14690	14530	18990	10230	14610	14595.64	2.67	0	72	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	970	29.66	1.31	12	0.03	494.00	11206.00	23800	20220901	-38.45	13180	20230726	11.15	21000	-30.24	20230103	13180	11.15	20230726	23800	-38.45	20220901	13180	11.15	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
14	20230830	120426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	0	3	0.00	28864130	1978	144.17	14530	14690	14530	18990	10230	14610	14592.58	2.67	0	3	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	967	29.57	1.30	12	0.03	494.00	11206.00	23800	20220901	-38.61	13180	20230726	10.85	21000	-30.43	20230103	13180	10.85	20230726	23800	-38.61	20220901	13180	10.85	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
15	20230830	110604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	10	2	0.07	10284720	704	51.31	14530	14690	14530	18990	10230	14610	14608.98	2.67	0	0	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	968	29.60	1.30	12	0.01	494.00	11206.00	23800	20220901	-38.57	13180	20230726	10.93	21000	-30.38	20230103	13180	10.93	20230726	23800	-38.57	20220901	13180	10.93	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
16	20230830	100447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	70	2	0.48	7150490	490	35.71	14530	14690	14530	18990	10230	14610	14592.84	2.67	0	0	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	972	29.72	1.31	12	0.01	494.00	11206.00	23800	20220901	-38.32	13180	20230726	11.38	21000	-30.10	20230103	13180	11.38	20230726	23800	-38.32	20220901	13180	11.38	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
17	20230830	090352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	80	2	0.55	814900	56	4.08	14530	14690	14530	18990	10230	14610	14551.79	2.67	0	0	14856	14732	14566	14442	14276	14650	14360	35	4380	500	10510	10	1	6621120	973	29.74	1.31	12	0.00	494.00	11206.00	23800	20220901	-38.28	13180	20230726	11.46	21000	-30.05	20230103	13180	11.46	20230726	23800	-38.28	20220901	13180	11.46	20230726	0.16	N	018120	500	35 억		177048	N	N	0	N	00	N
18	20230829	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	60	2	0.41	19962370	1369	54.11	14690	14690	14400	18910	10190	14550	14581.72	2.68	0	-12	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	967	29.57	1.30	12	0.02	494.00	11206.00	24050	20220826	-39.25	13180	20230726	10.85	21000	-30.43	20230103	13180	10.85	20230726	23800	-38.61	20220901	13180	10.85	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
19	20230829	150409	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	70	2	0.48	19524070	1339	52.92	14690	14690	14400	18910	10190	14550	14581.08	2.68	0	-12	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	968	29.60	1.30	12	0.02	494.00	11206.00	24050	20220826	-39.21	13180	20230726	10.93	21000	-30.38	20230103	13180	10.93	20230726	23800	-38.57	20220901	13180	10.93	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
20	20230829	140438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	60	2	0.41	19275670	1322	52.25	14690	14690	14400	18910	10190	14550	14580.69	2.68	0	-12	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	967	29.57	1.30	12	0.02	494.00	11206.00	24050	20220826	-39.25	13180	20230726	10.85	21000	-30.43	20230103	13180	10.85	20230726	23800	-38.61	20220901	13180	10.85	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
21	20230829	130421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	20	2	0.14	17421400	1195	47.23	14690	14690	14400	18910	10190	14550	14578.58	2.68	0	-10	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	965	29.49	1.30	12	0.02	494.00	11206.00	24050	20220826	-39.42	13180	20230726	10.55	21000	-30.62	20230103	13180	10.55	20230726	23800	-38.78	20220901	13180	10.55	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
22	20230829	120434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	50	2	0.34	9988460	686	27.11	14690	14690	14400	18910	10190	14550	14560.44	2.68	0	-10	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	967	29.55	1.30	12	0.01	494.00	11206.00	24050	20220826	-39.29	13180	20230726	10.77	21000	-30.48	20230103	13180	10.77	20230726	23800	-38.66	20220901	13180	10.77	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
23	20230829	110652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	50	2	0.34	9915460	681	26.92	14690	14690	14400	18910	10190	14550	14560.15	2.68	0	-10	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	967	29.55	1.30	12	0.01	494.00	11206.00	24050	20220826	-39.29	13180	20230726	10.77	21000	-30.48	20230103	13180	10.77	20230726	23800	-38.66	20220901	13180	10.77	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
24	20230829	100459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	100	2	0.69	950150	65	2.57	14690	14690	14550	18910	10190	14550	14617.69	2.68	0	0	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	970	29.66	1.31	12	0.00	494.00	11206.00	24050	20220826	-39.09	13180	20230726	11.15	21000	-30.24	20230103	13180	11.15	20230726	23800	-38.45	20220901	13180	11.15	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
25	20230829	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	0	3	0.00	308350	21	0.83	14690	14690	14550	18910	10190	14550	14683.33	2.68	0	0	14790	14670	14530	14410	14270	14680	14420	35	4360	500	10470	10	1	6621120	963	29.45	1.30	12	0.00	494.00	11206.00	24050	20220826	-39.50	13180	20230726	10.39	21000	-30.71	20230103	13180	10.39	20230726	23800	-38.87	20220901	13180	10.39	20230726	0.16	N	018120	500	35 억		177490	N	N	0	N	00	N
26	20230828	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	60	2	0.41	36647380	2529	143.94	14550	14650	14390	18830	10150	14490	14490.86	2.71	0	5	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	963	29.45	1.30	12	0.04	494.00	11206.00	24050	20220826	-39.50	13180	20230726	10.39	21000	-30.71	20230103	13180	10.39	20230726	23800	-38.87	20220901	13180	10.39	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
27	20230828	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	60	2	0.41	36254620	2502	142.40	14550	14650	14390	18830	10150	14490	14490.26	2.71	0	5	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	963	29.45	1.30	12	0.04	494.00	11206.00	24050	20220826	-39.50	13180	20230726	10.39	21000	-30.71	20230103	13180	10.39	20230726	23800	-38.87	20220901	13180	10.39	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
28	20230828	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	80	2	0.55	35017130	2417	137.56	14550	14650	14390	18830	10150	14490	14487.85	2.71	0	6	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	965	29.49	1.30	12	0.04	494.00	11206.00	24050	20220826	-39.42	13180	20230726	10.55	21000	-30.62	20230103	13180	10.55	20230726	23800	-38.78	20220901	13180	10.55	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
29	20230828	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	100	2	0.69	34813080	2403	136.77	14550	14650	14390	18830	10150	14490	14487.34	2.71	0	6	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	966	29.53	1.30	12	0.04	494.00	11206.00	24050	20220826	-39.33	13180	20230726	10.70	21000	-30.52	20230103	13180	10.70	20230726	23800	-38.70	20220901	13180	10.70	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
30	20230828	120325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	30	2	0.21	32939370	2274	129.43	14550	14650	14390	18830	10150	14490	14485.21	2.71	0	6	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	961	29.39	1.30	12	0.03	494.00	11206.00	24050	20220826	-39.63	13180	20230726	10.17	21000	-30.86	20230103	13180	10.17	20230726	23800	-38.99	20220901	13180	10.17	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
31	20230828	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	0	3	0.00	8175800	565	32.16	14550	14650	14390	18830	10150	14490	14470.44	2.71	0	6	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	959	29.33	1.29	12	0.01	494.00	11206.00	24050	20220826	-39.75	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	23800	-39.12	20220901	13180	9.94	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
32	20230828	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	0	3	0.00	2351080	163	9.28	14550	14650	14390	18830	10150	14490	14423.80	2.71	0	6	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	959	29.33	1.29	12	0.00	494.00	11206.00	24050	20220826	-39.75	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	23800	-39.12	20220901	13180	9.94	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
33	20230828	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	160	2	1.10	73050	5	0.28	14550	14650	14550	18830	10150	14490	14610.00	2.71	0	0	14583	14536	14453	14406	14323	14495	14365	35	4340	500	10430	10	1	6621120	970	29.66	1.31	12	0.00	494.00	11206.00	24050	20220826	-39.09	13180	20230726	11.15	21000	-30.24	20230103	13180	11.15	20230726	23800	-38.45	20220901	13180	11.15	20230726	0.16	N	018120	500	35 억		179636	N	N	0	N	00	N
34	20230825	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	60	2	0.42	25335530	1757	157.58	14500	14500	14370	18750	10110	14430	14419.77	2.73	0	10	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	959	29.33	1.29	12	0.03	494.00	11206.00	24050	20220826	-39.75	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24050	-39.75	20220826	13180	9.94	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
35	20230825	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	-20	5	-0.14	24582210	1705	152.91	14500	14500	14370	18750	10110	14430	14417.72	2.73	0	10	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	954	29.17	1.29	12	0.03	494.00	11206.00	24050	20220826	-40.08	13180	20230726	9.33	21000	-31.38	20230103	13180	9.33	20230726	24050	-40.08	20220826	13180	9.33	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
36	20230825	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-30	5	-0.21	11440500	794	71.21	14500	14500	14370	18750	10110	14430	14408.69	2.73	0	1	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	953	29.15	1.29	12	0.01	494.00	11206.00	24050	20220826	-40.12	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24050	-40.12	20220826	13180	9.26	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
37	20230825	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	-50	5	-0.35	7041870	488	43.77	14500	14500	14380	18750	10110	14430	14430.06	2.73	0	1	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	952	29.11	1.28	12	0.01	494.00	11206.00	24050	20220826	-40.21	13180	20230726	9.10	21000	-31.52	20230103	13180	9.10	20230726	24050	-40.21	20220826	13180	9.10	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
38	20230825	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	10	2	0.07	4491360	311	27.89	14500	14500	14400	18750	10110	14430	14441.67	2.73	0	1	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	956	29.23	1.29	12	0.00	494.00	11206.00	24050	20220826	-39.96	13180	20230726	9.56	21000	-31.24	20230103	13180	9.56	20230726	24050	-39.96	20220826	13180	9.56	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
39	20230825	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	10	2	0.07	2295370	159	14.26	14500	14500	14400	18750	10110	14430	14436.29	2.73	0	0	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	956	29.23	1.29	12	0.00	494.00	11206.00	24050	20220826	-39.96	13180	20230726	9.56	21000	-31.24	20230103	13180	9.56	20230726	24050	-39.96	20220826	13180	9.56	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
40	20230825	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	10	2	0.07	1948870	135	12.11	14500	14500	14400	18750	10110	14430	14436.07	2.73	0	0	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	956	29.23	1.29	12	0.00	494.00	11206.00	24050	20220826	-39.96	13180	20230726	9.56	21000	-31.24	20230103	13180	9.56	20230726	24050	-39.96	20220826	13180	9.56	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
41	20230825	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	70	2	0.49	29000	2	0.18	14500	14500	14500	18750	10110	14430	14500.00	2.73	0	0	14610	14520	14410	14320	14210	14530	14330	35	4320	500	10380	10	1	6621120	960	29.35	1.29	12	0.00	494.00	11206.00	24050	20220826	-39.71	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24050	-39.71	20220826	13180	10.02	20230726	0.16	N	018120	500	35 억		180626	N	N	0	N	00	N
42	20230824	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	0	3	0.00	16013800	1115	56.31	14430	14500	14300	18750	10110	14430	14362.15	2.73	0	-3	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	955	29.21	1.29	12	0.02	494.00	11206.00	24050	20220826	-40.00	13180	20230726	9.48	21000	-31.29	20230103	13180	9.48	20230726	24050	-40.00	20220826	13180	9.48	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
43	20230824	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	0	3	0.00	14761380	1028	51.92	14430	14500	14300	18750	10110	14430	14359.32	2.73	0	-5	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	955	29.21	1.29	12	0.02	494.00	11206.00	24050	20220826	-40.00	13180	20230726	9.48	21000	-31.29	20230103	13180	9.48	20230726	24050	-40.00	20220826	13180	9.48	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
44	20230824	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14420	-10	5	-0.07	10419310	726	36.67	14430	14500	14300	18750	10110	14430	14351.67	2.73	0	-5	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	955	29.19	1.29	12	0.01	494.00	11206.00	24050	20220826	-40.04	13180	20230726	9.41	21000	-31.33	20230103	13180	9.41	20230726	24050	-40.04	20220826	13180	9.41	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
45	20230824	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14420	-10	5	-0.07	8414930	587	29.65	14430	14500	14300	18750	10110	14430	14335.49	2.73	0	-5	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	955	29.19	1.29	12	0.01	494.00	11206.00	24050	20220826	-40.04	13180	20230726	9.41	21000	-31.33	20230103	13180	9.41	20230726	24050	-40.04	20220826	13180	9.41	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
46	20230824	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	-120	5	-0.83	8342830	582	29.39	14430	14500	14300	18750	10110	14430	14334.76	2.73	0	-5	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	947	28.97	1.28	12	0.01	494.00	11206.00	24050	20220826	-40.50	13180	20230726	8.57	21000	-31.86	20230103	13180	8.57	20230726	24050	-40.50	20220826	13180	8.57	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
47	20230824	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	-20	5	-0.14	7426930	518	26.16	14430	14500	14300	18750	10110	14430	14337.70	2.73	0	-5	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	954	29.17	1.29	12	0.01	494.00	11206.00	24050	20220826	-40.08	13180	20230726	9.33	21000	-31.38	20230103	13180	9.33	20230726	24050	-40.08	20220826	13180	9.33	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
48	20230824	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	10	2	0.07	361810	25	1.26	14430	14500	14430	18750	10110	14430	14472.40	2.73	0	0	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	956	29.23	1.29	12	0.00	494.00	11206.00	24050	20220826	-39.96	13180	20230726	9.56	21000	-31.24	20230103	13180	9.56	20230726	24050	-39.96	20220826	13180	9.56	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
49	20230824	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	0	3	0.00	14430	1	0.05	14430	14430	14430	18750	10110	14430	14430.00	2.73	0	0	14570	14500	14360	14290	14150	14535	14325	35	4320	500	10380	10	1	6621120	955	29.21	1.29	12	0.00	494.00	11206.00	24050	20220826	-40.00	13180	20230726	9.48	21000	-31.29	20230103	13180	9.48	20230726	24050	-40.00	20220826	13180	9.48	20230726	0.16	N	018120	500	35 억		181029	N	N	0	N	00	N
50	20230823	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	0	3	0.00	28457130	1980	138.36	14430	14430	14220	18750	10110	14430	14372.29	2.75	0	5	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	955	29.21	1.29	12	0.03	494.00	11206.00	24100	20220822	-40.12	13180	20230726	9.48	21000	-31.29	20230103	13180	9.48	20230726	24050	-40.00	20220826	13180	9.48	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
51	20230823	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-40	5	-0.28	19735970	1375	96.09	14430	14430	14220	18750	10110	14430	14353.43	2.75	0	5	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	953	29.13	1.28	12	0.02	494.00	11206.00	24100	20220822	-40.29	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24050	-40.17	20220826	13180	9.18	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
52	20230823	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	-100	5	-0.69	15753880	1097	76.66	14430	14430	14220	18750	10110	14430	14360.88	2.75	0	6	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	949	29.01	1.28	12	0.02	494.00	11206.00	24100	20220822	-40.54	13180	20230726	8.73	21000	-31.76	20230103	13180	8.73	20230726	24050	-40.42	20220826	13180	8.73	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
53	20230823	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	-100	5	-0.69	15653570	1090	76.17	14430	14430	14220	18750	10110	14430	14361.07	2.75	0	6	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	949	29.01	1.28	12	0.02	494.00	11206.00	24100	20220822	-40.54	13180	20230726	8.73	21000	-31.76	20230103	13180	8.73	20230726	24050	-40.42	20220826	13180	8.73	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
54	20230823	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-30	5	-0.21	13985320	973	67.99	14430	14430	14300	18750	10110	14430	14373.40	2.75	0	0	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	953	29.15	1.29	12	0.01	494.00	11206.00	24100	20220822	-40.25	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24050	-40.12	20220826	13180	9.26	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
55	20230823	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-40	5	-0.28	7469570	519	36.27	14430	14430	14370	18750	10110	14430	14392.24	2.75	0	0	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	953	29.13	1.28	12	0.01	494.00	11206.00	24100	20220822	-40.29	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24050	-40.17	20220826	13180	9.18	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
56	20230823	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	-50	5	-0.35	2243330	156	10.90	14430	14430	14380	18750	10110	14430	14380.32	2.75	0	0	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	952	29.11	1.28	12	0.00	494.00	11206.00	24100	20220822	-40.33	13180	20230726	9.10	21000	-31.52	20230103	13180	9.10	20230726	24050	-40.21	20220826	13180	9.10	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
57	20230823	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	0	3	0.00	0	0	0.00	0	0	0	18750	10110	14430	0.00	2.75	0	0	14596	14512	14366	14282	14136	14440	14210	35	4320	500	10380	10	1	6621120	955	29.21	1.29	12	0.00	494.00	11206.00	24100	20220822	-40.12	13180	20230726	9.48	21000	-31.29	20230103	13180	9.48	20230726	24050	-40.00	20220826	13180	9.48	20230726	0.16	N	018120	500	35 억		181774	N	N	0	N	00	N
58	20230822	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	-20	5	-0.14	20501000	1431	49.69	14450	14450	14220	18780	10120	14450	14326.35	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	955	29.21	1.29	12	0.02	494.00	11206.00	24300	20220819	-40.62	13180	20230726	9.48	21000	-31.29	20230103	13180	9.48	20230726	24100	-40.12	20220822	13180	9.48	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
59	20230822	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	-110	5	-0.76	18141270	1267	43.99	14450	14450	14220	18780	10120	14450	14318.29	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	949	29.03	1.28	12	0.02	494.00	11206.00	24300	20220819	-40.99	13180	20230726	8.80	21000	-31.71	20230103	13180	8.80	20230726	24100	-40.50	20220822	13180	8.80	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
60	20230822	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	-110	5	-0.76	17840070	1246	43.26	14450	14450	14220	18780	10120	14450	14317.87	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	949	29.03	1.28	12	0.02	494.00	11206.00	24300	20220819	-40.99	13180	20230726	8.80	21000	-31.71	20230103	13180	8.80	20230726	24100	-40.50	20220822	13180	8.80	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
61	20230822	130317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14370	-80	5	-0.55	16405630	1146	39.79	14450	14450	14220	18780	10120	14450	14315.56	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	951	29.09	1.28	12	0.02	494.00	11206.00	24300	20220819	-40.86	13180	20230726	9.03	21000	-31.57	20230103	13180	9.03	20230726	24100	-40.37	20220822	13180	9.03	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
62	20230822	120313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	-70	5	-0.48	15730240	1099	38.16	14450	14450	14220	18780	10120	14450	14313.23	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	952	29.11	1.28	12	0.02	494.00	11206.00	24300	20220819	-40.82	13180	20230726	9.10	21000	-31.52	20230103	13180	9.10	20230726	24100	-40.33	20220822	13180	9.10	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
63	20230822	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	-70	5	-0.48	15068770	1053	36.56	14450	14450	14220	18780	10120	14450	14310.32	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	952	29.11	1.28	12	0.02	494.00	11206.00	24300	20220819	-40.82	13180	20230726	9.10	21000	-31.52	20230103	13180	9.10	20230726	24100	-40.33	20220822	13180	9.10	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
64	20230822	100316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14370	-80	5	-0.55	9665090	677	23.51	14450	14450	14220	18780	10120	14450	14276.35	2.75	0	5	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	951	29.09	1.28	12	0.01	494.00	11206.00	24300	20220819	-40.86	13180	20230726	9.03	21000	-31.57	20230103	13180	9.03	20230726	24100	-40.37	20220822	13180	9.03	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
65	20230822	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	0	3	0.00	1083750	75	2.60	14450	14450	14450	18780	10120	14450	14450.00	2.75	0	0	14603	14526	14423	14346	14243	14565	14385	35	4330	500	10400	10	1	6621120	957	29.25	1.29	12	0.00	494.00	11206.00	24300	20220819	-40.53	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24100	-40.04	20220822	13180	9.64	20230726	0.16	N	018120	500	35 억		182379	N	N	0	N	00	N
66	20230821	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	150	2	1.05	41517690	2880	218.84	14390	14500	14320	18590	10010	14300	14415.86	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	957	29.25	1.29	12	0.04	494.00	11206.00	24300	20220818	-40.53	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24100	-40.04	20220822	13180	9.64	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
67	20230821	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	200	2	1.40	31719440	2202	167.33	14390	14500	14320	18590	10010	14300	14404.83	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	960	29.35	1.29	12	0.03	494.00	11206.00	24300	20220818	-40.33	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24100	-39.83	20220822	13180	10.02	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
68	20230821	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14440	140	2	0.98	27219430	1891	143.69	14390	14500	14320	18590	10010	14300	14394.20	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	956	29.23	1.29	12	0.03	494.00	11206.00	24300	20220818	-40.58	13180	20230726	9.56	21000	-31.24	20230103	13180	9.56	20230726	24100	-40.08	20220822	13180	9.56	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
69	20230821	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14360	60	2	0.42	23567770	1638	124.47	14390	14500	14320	18590	10010	14300	14388.14	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	951	29.07	1.28	12	0.02	494.00	11206.00	24300	20220818	-40.91	13180	20230726	8.95	21000	-31.62	20230103	13180	8.95	20230726	24100	-40.41	20220822	13180	8.95	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
70	20230821	120319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	30	2	0.21	23381020	1625	123.48	14390	14500	14320	18590	10010	14300	14388.32	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	949	29.01	1.28	12	0.02	494.00	11206.00	24300	20220818	-41.03	13180	20230726	8.73	21000	-31.76	20230103	13180	8.73	20230726	24100	-40.54	20220822	13180	8.73	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
71	20230821	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	30	2	0.21	18437170	1280	97.26	14390	14500	14320	18590	10010	14300	14404.04	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	949	29.01	1.28	12	0.02	494.00	11206.00	24300	20220818	-41.03	13180	20230726	8.73	21000	-31.76	20230103	13180	8.73	20230726	24100	-40.54	20220822	13180	8.73	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
72	20230821	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	100	2	0.70	8905990	619	47.04	14390	14400	14370	18590	10010	14300	14387.71	2.77	0	-13	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	953	29.15	1.29	12	0.01	494.00	11206.00	24300	20220818	-40.74	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24100	-40.25	20220822	13180	9.26	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
73	20230821	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	90	2	0.63	86340	6	0.46	14390	14390	14390	18590	10010	14300	14390.00	2.77	0	0	14640	14470	14280	14110	13920	14555	14195	35	4290	500	10290	10	1	6621120	953	29.13	1.28	12	0.00	494.00	11206.00	24300	20220818	-40.78	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24100	-40.29	20220822	13180	9.18	20230726	0.16	N	018120	500	35 억		183392	N	N	0	N	00	N
74	20230818	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	150	2	1.06	18752390	1316	120.18	14090	14450	14090	18390	9910	14150	14249.54	2.78	0	-10	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	947	28.95	1.28	12	0.02	494.00	11206.00	24300	20220817	-41.15	13180	20230726	8.50	21000	-31.90	20230103	13180	8.50	20230726	24300	-41.15	20220818	13180	8.50	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
75	20230818	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	150	2	1.06	18580790	1304	119.09	14090	14450	14090	18390	9910	14150	14249.07	2.78	0	-11	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	947	28.95	1.28	12	0.02	494.00	11206.00	24300	20220817	-41.15	13180	20230726	8.50	21000	-31.90	20230103	13180	8.50	20230726	24300	-41.15	20220818	13180	8.50	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
76	20230818	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	130	2	0.92	12880450	905	82.65	14090	14450	14090	18390	9910	14150	14232.54	2.78	0	-11	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	945	28.91	1.27	12	0.01	494.00	11206.00	24300	20220817	-41.23	13180	20230726	8.35	21000	-32.00	20230103	13180	8.35	20230726	24300	-41.23	20220818	13180	8.35	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
77	20230818	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14290	140	2	0.99	12680400	891	81.37	14090	14450	14090	18390	9910	14150	14231.65	2.78	0	-11	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	946	28.93	1.28	12	0.01	494.00	11206.00	24300	20220817	-41.19	13180	20230726	8.42	21000	-31.95	20230103	13180	8.42	20230726	24300	-41.19	20220818	13180	8.42	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
78	20230818	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14180	30	2	0.21	8131830	572	52.24	14090	14450	14090	18390	9910	14150	14216.49	2.78	0	-11	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	939	28.70	1.27	12	0.01	494.00	11206.00	24300	20220817	-41.65	13180	20230726	7.59	21000	-32.48	20230103	13180	7.59	20230726	24300	-41.65	20220818	13180	7.59	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
79	20230818	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	50	2	0.35	5665100	398	36.35	14090	14450	14090	18390	9910	14150	14233.92	2.78	0	-11	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	940	28.74	1.27	12	0.01	494.00	11206.00	24300	20220817	-41.56	13180	20230726	7.74	21000	-32.38	20230103	13180	7.74	20230726	24300	-41.56	20220818	13180	7.74	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
80	20230818	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	120	2	0.85	5281700	371	33.88	14090	14450	14090	18390	9910	14150	14236.39	2.78	0	-11	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	945	28.89	1.27	12	0.01	494.00	11206.00	24300	20220817	-41.28	13180	20230726	8.27	21000	-32.05	20230103	13180	8.27	20230726	24300	-41.28	20220818	13180	8.27	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
81	20230818	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14090	-60	5	-0.42	3485990	244	22.28	14090	14450	14090	18390	9910	14150	14286.84	2.78	0	0	14383	14266	14183	14066	13983	14225	14025	35	4240	500	10180	10	1	6621120	933	28.52	1.26	12	0.00	494.00	11206.00	24300	20220817	-42.02	13180	20230726	6.90	21000	-32.90	20230103	13180	6.90	20230726	24300	-42.02	20220818	13180	6.90	20230726	0.16	N	018120	500	35 억		183934	N	N	0	N	00	N
82	20230817	160317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14150	-140	5	-0.98	15512400	1095	7.13	14300	14300	14100	18570	10010	14290	14166.58	2.78	0	-5	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	937	28.64	1.26	12	0.02	494.00	11206.00	24450	20220816	-42.13	13180	20230726	7.36	21000	-32.62	20230103	13180	7.36	20230726	24300	-41.77	20220817	13180	7.36	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
83	20230817	150320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14180	-110	5	-0.77	14918090	1053	6.85	14300	14300	14100	18570	10010	14290	14167.23	2.78	0	-4	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	939	28.70	1.27	12	0.02	494.00	11206.00	24450	20220816	-42.00	13180	20230726	7.59	21000	-32.48	20230103	13180	7.59	20230726	24300	-41.65	20220817	13180	7.59	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
84	20230817	140316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14180	-110	5	-0.77	13756170	971	6.32	14300	14300	14100	18570	10010	14290	14167.01	2.78	0	-4	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	939	28.70	1.27	12	0.01	494.00	11206.00	24450	20220816	-42.00	13180	20230726	7.59	21000	-32.48	20230103	13180	7.59	20230726	24300	-41.65	20220817	13180	7.59	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
85	20230817	130315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14170	-120	5	-0.84	10445740	737	4.80	14300	14300	14100	18570	10010	14290	14173.32	2.78	0	-4	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	938	28.68	1.26	12	0.01	494.00	11206.00	24450	20220816	-42.04	13180	20230726	7.51	21000	-32.52	20230103	13180	7.51	20230726	24300	-41.69	20220817	13180	7.51	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
86	20230817	120315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14170	-120	5	-0.84	7940820	560	3.64	14300	14300	14100	18570	10010	14290	14180.04	2.78	0	-4	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	938	28.68	1.26	12	0.01	494.00	11206.00	24450	20220816	-42.04	13180	20230726	7.51	21000	-32.52	20230103	13180	7.51	20230726	24300	-41.69	20220817	13180	7.51	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
87	20230817	110317	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14170	-120	5	-0.84	7855850	554	3.60	14300	14300	14100	18570	10010	14290	14180.23	2.78	0	-4	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	938	28.68	1.26	12	0.01	494.00	11206.00	24450	20220816	-42.04	13180	20230726	7.51	21000	-32.52	20230103	13180	7.51	20230726	24300	-41.69	20220817	13180	7.51	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
88	20230817	100316	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14240	-50	5	-0.35	6635810	468	3.05	14300	14300	14100	18570	10010	14290	14179.08	2.78	0	-3	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	943	28.83	1.27	12	0.01	494.00	11206.00	24450	20220816	-41.76	13180	20230726	8.04	21000	-32.19	20230103	13180	8.04	20230726	24300	-41.40	20220817	13180	8.04	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
89	20230817	090315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.78	0	0	14503	14396	14323	14216	14143	14360	14180	35	4280	500	10280	10	1	6621120	946	28.93	1.28	12	0.00	494.00	11206.00	24450	20220816	-41.55	13180	20230726	8.42	21000	-31.95	20230103	13180	8.42	20230726	24300	-41.19	20220817	13180	8.42	20230726	0.16	N	018120	500	35 억		184339	N	N	0	N	00	N
90	20230816	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14290	-160	5	-1.11	221167190	15368	1044.73	14360	14430	14250	18780	10120	14450	14391.41	2.83	0	23	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	946	28.93	1.28	12	0.23	494.00	11206.00	24450	20220816	-41.55	13180	20230726	8.42	21000	-31.95	20230103	13180	8.42	20230726	24450	-41.55	20220816	13180	8.42	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
91	20230816	150317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-150	5	-1.04	216048480	15010	1020.39	14360	14430	14300	18780	10120	14450	14393.64	2.83	0	23	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	947	28.95	1.28	12	0.23	494.00	11206.00	24450	20220816	-41.51	13180	20230726	8.50	21000	-31.90	20230103	13180	8.50	20230726	24450	-41.51	20220816	13180	8.50	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
92	20230816	140315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-50	5	-0.35	215461390	14969	1017.61	14360	14430	14300	18780	10120	14450	14393.84	2.83	0	23	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	953	29.15	1.29	12	0.23	494.00	11206.00	24450	20220816	-41.10	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24450	-41.10	20220816	13180	9.26	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
93	20230816	130317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-60	5	-0.42	196108480	13621	925.97	14360	14400	14350	18780	10120	14450	14397.51	2.83	0	23	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	953	29.13	1.28	12	0.21	494.00	11206.00	24450	20220816	-41.15	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24450	-41.15	20220816	13180	9.18	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
94	20230816	120319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-50	5	-0.35	195878100	13605	924.88	14360	14400	14350	18780	10120	14450	14397.51	2.83	0	19	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	953	29.15	1.29	12	0.21	494.00	11206.00	24450	20220816	-41.10	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24450	-41.10	20220816	13180	9.26	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
95	20230816	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-50	5	-0.35	184275030	12799	870.09	14360	14400	14350	18780	10120	14450	14397.61	2.83	0	35	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	953	29.15	1.29	12	0.19	494.00	11206.00	24450	20220816	-41.10	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24450	-41.10	20220816	13180	9.26	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
96	20230816	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-60	5	-0.42	12051270	839	57.04	14360	14400	14350	18780	10120	14450	14363.85	2.83	0	-4	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	953	29.13	1.28	12	0.01	494.00	11206.00	24450	20220816	-41.15	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24450	-41.15	20220816	13180	9.18	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
97	20230816	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14360	-90	5	-0.62	28720	2	0.14	14360	14360	14360	18780	10120	14450	14360.00	2.83	0	0	14550	14500	14450	14400	14350	14525	14425	35	4330	500	10400	10	1	6621120	951	29.07	1.28	12	0.00	494.00	11206.00	24450	20220816	-41.27	13180	20230726	8.95	21000	-31.62	20230103	13180	8.95	20230726	24450	-41.27	20220816	13180	8.95	20230726	0.16	N	018120	500	35 억		187123	N	N	0	N	00	N
98	20230814	160313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	-30	5	-0.21	21263710	1471	62.36	14400	14500	14400	18820	10140	14480	14455.28	2.83	0	0	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	957	29.25	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.90	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24450	-40.90	20220816	13180	9.64	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
99	20230814	150312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-80	5	-0.55	19518240	1350	57.23	14400	14500	14400	18820	10140	14480	14457.96	2.83	0	0	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	953	29.15	1.29	12	0.02	494.00	11206.00	24450	20220816	-41.10	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24450	-41.10	20220816	13180	9.26	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
100	20230814	140313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	-30	5	-0.21	17960020	1242	52.65	14400	14500	14400	18820	10140	14480	14460.56	2.83	0	0	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	957	29.25	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.90	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24450	-40.90	20220816	13180	9.64	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
101	20230814	130313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	-30	5	-0.21	17569760	1215	51.50	14400	14500	14400	18820	10140	14480	14460.71	2.83	0	0	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	957	29.25	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.90	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24450	-40.90	20220816	13180	9.64	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
102	20230814	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	-10	5	-0.07	10166160	703	29.80	14400	14500	14400	18820	10140	14480	14461.11	2.83	0	0	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	958	29.29	1.29	12	0.01	494.00	11206.00	24450	20220816	-40.82	13180	20230726	9.79	21000	-31.10	20230103	13180	9.79	20230726	24450	-40.82	20220816	13180	9.79	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
103	20230814	110311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	0	3	0.00	2496870	173	7.33	14400	14500	14400	18820	10140	14480	14432.77	2.83	0	2	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	959	29.31	1.29	12	0.00	494.00	11206.00	24450	20220816	-40.78	13180	20230726	9.86	21000	-31.05	20230103	13180	9.86	20230726	24450	-40.78	20220816	13180	9.86	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
104	20230814	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	20	2	0.14	1933460	134	5.68	14400	14500	14400	18820	10140	14480	14428.81	2.83	0	2	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	960	29.35	1.29	12	0.00	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
105	20230814	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-80	5	-0.55	43200	3	0.13	14400	14400	14400	18820	10140	14480	14400.00	2.83	0	0	14753	14616	14513	14376	14273	14685	14445	35	4340	500	10420	10	1	6621120	953	29.15	1.29	12	0.00	494.00	11206.00	24450	20220816	-41.10	13180	20230726	9.26	21000	-31.43	20230103	13180	9.26	20230726	24450	-41.10	20220816	13180	9.26	20230726	0.16	N	018120	500	35 억		187690	N	N	0	N	00	N
106	20230811	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	0	3	0.00	34186480	2359	87.21	14410	14650	14410	18820	10140	14480	14491.94	2.85	0	-1	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	959	29.31	1.29	12	0.04	494.00	11206.00	24450	20220816	-40.78	13180	20230726	9.86	21000	-31.05	20230103	13180	9.86	20230726	24450	-40.78	20220816	13180	9.86	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
107	20230811	150309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	-10	5	-0.07	33665320	2323	85.88	14410	14650	14410	18820	10140	14480	14492.17	2.85	0	-1	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	958	29.29	1.29	12	0.04	494.00	11206.00	24450	20220816	-40.82	13180	20230726	9.79	21000	-31.10	20230103	13180	9.79	20230726	24450	-40.82	20220816	13180	9.79	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
108	20230811	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	-30	5	-0.21	33057000	2281	84.33	14410	14650	14410	18820	10140	14480	14492.33	2.85	0	-1	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	957	29.25	1.29	12	0.03	494.00	11206.00	24450	20220816	-40.90	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24450	-40.90	20220816	13180	9.64	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
109	20230811	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	20	2	0.14	31480690	2172	80.30	14410	14650	14410	18820	10140	14480	14493.87	2.85	0	-1	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	960	29.35	1.29	12	0.03	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
110	20230811	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	110	2	0.76	29765140	2054	75.93	14410	14650	14410	18820	10140	14480	14491.30	2.85	0	-1	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	966	29.53	1.30	12	0.03	494.00	11206.00	24450	20220816	-40.33	13180	20230726	10.70	21000	-30.52	20230103	13180	10.70	20230726	24450	-40.33	20220816	13180	10.70	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
111	20230811	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	70	2	0.48	27988300	1932	71.42	14410	14650	14410	18820	10140	14480	14486.70	2.85	0	-1	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	963	29.45	1.30	12	0.03	494.00	11206.00	24450	20220816	-40.49	13180	20230726	10.39	21000	-30.71	20230103	13180	10.39	20230726	24450	-40.49	20220816	13180	10.39	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
112	20230811	100306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	10	2	0.07	8152450	564	20.85	14410	14490	14410	18820	10140	14480	14454.70	2.85	0	30	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	959	29.33	1.29	12	0.01	494.00	11206.00	24450	20220816	-40.74	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24450	-40.74	20220816	13180	9.94	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
113	20230811	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	-70	5	-0.48	14410	1	0.04	14410	14410	14410	18820	10140	14480	14410.00	2.85	0	0	14680	14580	14500	14400	14320	14540	14360	35	4340	500	10420	10	1	6621120	954	29.17	1.29	12	0.00	494.00	11206.00	24450	20220816	-41.06	13180	20230726	9.33	21000	-31.38	20230103	13180	9.33	20230726	24450	-41.06	20220816	13180	9.33	20230726	0.16	N	018120	500	35 억		188621	N	N	0	N	00	N
114	20230810	160307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-20	5	-0.14	39155660	2704	158.59	14600	14600	14420	18850	10150	14500	14480.88	2.86	0	4	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	959	29.31	1.29	12	0.04	494.00	11206.00	24450	20220816	-40.78	13180	20230726	9.86	21000	-31.05	20230103	13180	9.86	20230726	24450	-40.78	20220816	13180	9.86	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
115	20230810	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-20	5	-0.14	25472620	1759	103.17	14600	14600	14420	18850	10150	14500	14481.31	2.86	0	4	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	959	29.31	1.29	12	0.03	494.00	11206.00	24450	20220816	-40.78	13180	20230726	9.86	21000	-31.05	20230103	13180	9.86	20230726	24450	-40.78	20220816	13180	9.86	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
116	20230810	140306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	-10	5	-0.07	21082200	1456	85.40	14600	14600	14420	18850	10150	14500	14479.53	2.86	0	4	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	959	29.33	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.74	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24450	-40.74	20220816	13180	9.94	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
117	20230810	130303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	50	2	0.34	12751270	881	51.67	14600	14600	14420	18850	10150	14500	14473.63	2.86	0	0	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	963	29.45	1.30	12	0.01	494.00	11206.00	24450	20220816	-40.49	13180	20230726	10.39	21000	-30.71	20230103	13180	10.39	20230726	24450	-40.49	20220816	13180	10.39	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
118	20230810	120306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	50	2	0.34	12402070	857	50.26	14600	14600	14420	18850	10150	14500	14471.49	2.86	0	0	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	963	29.45	1.30	12	0.01	494.00	11206.00	24450	20220816	-40.49	13180	20230726	10.39	21000	-30.71	20230103	13180	10.39	20230726	24450	-40.49	20220816	13180	10.39	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
119	20230810	110308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	70	2	0.48	12081960	835	48.97	14600	14600	14420	18850	10150	14500	14469.41	2.86	0	0	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	965	29.49	1.30	12	0.01	494.00	11206.00	24450	20220816	-40.41	13180	20230726	10.55	21000	-30.62	20230103	13180	10.55	20230726	24450	-40.41	20220816	13180	10.55	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
120	20230810	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	80	2	0.55	9347250	647	37.95	14600	14600	14420	18850	10150	14500	14447.06	2.86	0	0	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	965	29.51	1.30	12	0.01	494.00	11206.00	24450	20220816	-40.37	13180	20230726	10.62	21000	-30.57	20230103	13180	10.62	20230726	24450	-40.37	20220816	13180	10.62	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
121	20230810	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	100	2	0.69	43800	3	0.18	14600	14600	14600	18850	10150	14500	14600.00	2.86	0	0	14573	14536	14463	14426	14353	14555	14445	35	4350	500	10440	10	1	6621120	967	29.55	1.30	12	0.00	494.00	11206.00	24450	20220816	-40.29	13180	20230726	10.77	21000	-30.48	20230103	13180	10.77	20230726	24450	-40.29	20220816	13180	10.77	20230726	0.16	N	018120	500	35 억		189300	N	N	0	N	00	N
122	20230809	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	10	2	0.07	24664700	1705	81.31	14490	14500	14390	18830	10150	14490	14465.35	2.87	0	-28	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	960	29.35	1.29	12	0.03	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
123	20230809	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	10	2	0.07	23794700	1645	78.45	14490	14500	14390	18830	10150	14490	14464.86	2.87	0	-20	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	960	29.35	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
124	20230809	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	10	2	0.07	23591700	1631	77.78	14490	14500	14390	18830	10150	14490	14464.56	2.87	0	-20	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	960	29.35	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
125	20230809	130308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-10	5	-0.07	7829860	542	25.85	14490	14500	14390	18830	10150	14490	14446.24	2.87	0	-8	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	959	29.31	1.29	12	0.01	494.00	11206.00	24450	20220816	-40.78	13180	20230726	9.86	21000	-31.05	20230103	13180	9.86	20230726	24450	-40.78	20220816	13180	9.86	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
126	20230809	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	0	3	0.00	7410980	513	24.46	14490	14500	14390	18830	10150	14490	14446.35	2.87	0	-8	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	959	29.33	1.29	12	0.01	494.00	11206.00	24450	20220816	-40.74	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24450	-40.74	20220816	13180	9.94	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
127	20230809	110306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-10	5	-0.07	4997520	346	16.50	14490	14500	14390	18830	10150	14490	14443.70	2.87	0	-14	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	959	29.31	1.29	12	0.01	494.00	11206.00	24450	20220816	-40.78	13180	20230726	9.86	21000	-31.05	20230103	13180	9.86	20230726	24450	-40.78	20220816	13180	9.86	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
128	20230809	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	10	2	0.07	3142790	218	10.40	14490	14500	14390	18830	10150	14490	14416.47	2.87	0	-10	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	960	29.35	1.29	12	0.00	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
129	20230809	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	0	3	0.00	0	0	0.00	0	0	0	18830	10150	14490	0.00	2.87	0	0	14736	14612	14496	14372	14256	14555	14315	35	4340	500	10430	10	1	6621120	959	29.33	1.29	12	0.00	494.00	11206.00	24450	20220816	-40.74	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24450	-40.74	20220816	13180	9.94	20230726	0.17	N	018120	500	35 억		189928	N	N	0	N	00	N
130	20230808	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	-130	5	-0.89	30455430	2097	34.55	14620	14620	14380	19000	10240	14620	14523.33	2.87	0	-11	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	959	29.33	1.29	12	0.03	494.00	11206.00	24450	20220816	-40.74	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24450	-40.74	20220816	13180	9.94	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
131	20230808	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-230	5	-1.57	28810030	1983	32.67	14620	14620	14380	19000	10240	14620	14528.51	2.87	0	-9	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	953	29.13	1.28	12	0.03	494.00	11206.00	24450	20220816	-41.15	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24450	-41.15	20220816	13180	9.18	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
132	20230808	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-230	5	-1.57	27155180	1868	30.77	14620	14620	14380	19000	10240	14620	14537.03	2.87	0	-9	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	953	29.13	1.28	12	0.03	494.00	11206.00	24450	20220816	-41.15	13180	20230726	9.18	21000	-31.48	20230103	13180	9.18	20230726	24450	-41.15	20220816	13180	9.18	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
133	20230808	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	-170	5	-1.16	25010140	1719	28.32	14620	14620	14450	19000	10240	14620	14549.24	2.87	0	-9	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	957	29.25	1.29	12	0.03	494.00	11206.00	24450	20220816	-40.90	13180	20230726	9.64	21000	-31.19	20230103	13180	9.64	20230726	24450	-40.90	20220816	13180	9.64	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
134	20230808	120303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-120	5	-0.82	23605300	1622	26.72	14620	14620	14470	19000	10240	14620	14553.21	2.87	0	-9	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	960	29.35	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.70	13180	20230726	10.02	21000	-30.95	20230103	13180	10.02	20230726	24450	-40.70	20220816	13180	10.02	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
135	20230808	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	-130	5	-0.89	11634160	800	13.18	14620	14620	14470	19000	10240	14620	14542.70	2.87	0	-6	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	959	29.33	1.29	12	0.01	494.00	11206.00	24450	20220816	-40.74	13180	20230726	9.94	21000	-31.00	20230103	13180	9.94	20230726	24450	-40.74	20220816	13180	9.94	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
136	20230808	100305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	-60	5	-0.41	4114150	282	4.65	14620	14620	14500	19000	10240	14620	14589.18	2.87	0	-6	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	964	29.47	1.30	12	0.00	494.00	11206.00	24450	20220816	-40.45	13180	20230726	10.47	21000	-30.67	20230103	13180	10.47	20230726	24450	-40.45	20220816	13180	10.47	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
137	20230808	090304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	0	3	0.00	1008780	69	1.14	14620	14620	14620	19000	10240	14620	14620.00	2.87	0	0	14853	14736	14523	14406	14193	14795	14465	35	4380	500	10520	10	1	6621120	968	29.60	1.30	12	0.00	494.00	11206.00	24450	20220816	-40.20	13180	20230726	10.93	21000	-30.38	20230103	13180	10.93	20230726	24450	-40.20	20220816	13180	10.93	20230726	0.16	N	018120	500	35 억		190338	N	N	0	N	00	N
138	20230807	160303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	390	2	2.74	88398140	6070	174.08	14310	14640	14310	18490	9970	14230	14563.12	2.90	0	-15	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	968	29.60	1.30	12	0.09	494.00	11206.00	24450	20220816	-40.20	13180	20230726	10.93	21000	-30.38	20230103	13180	10.93	20230726	24450	-40.20	20220816	13180	10.93	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
139	20230807	150301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14630	400	2	2.81	83687380	5748	164.84	14310	14640	14310	18490	9970	14230	14559.39	2.90	0	-15	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	969	29.62	1.31	12	0.09	494.00	11206.00	24450	20220816	-40.16	13180	20230726	11.00	21000	-30.33	20230103	13180	11.00	20230726	24450	-40.16	20220816	13180	11.00	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
140	20230807	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	410	2	2.88	81960330	5630	161.46	14310	14640	14310	18490	9970	14230	14557.79	2.90	0	-15	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	969	29.64	1.31	12	0.09	494.00	11206.00	24450	20220816	-40.12	13180	20230726	11.08	21000	-30.29	20230103	13180	11.08	20230726	24450	-40.12	20220816	13180	11.08	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
141	20230807	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	330	2	2.32	50744290	3492	100.14	14310	14630	14310	18490	9970	14230	14531.58	2.90	0	-33	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	964	29.47	1.30	12	0.05	494.00	11206.00	24450	20220816	-40.45	13180	20230726	10.47	21000	-30.67	20230103	13180	10.47	20230726	24450	-40.45	20220816	13180	10.47	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
142	20230807	120301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	330	2	2.32	41005940	2823	80.96	14310	14630	14310	18490	9970	14230	14525.66	2.90	0	-32	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	964	29.47	1.30	12	0.04	494.00	11206.00	24450	20220816	-40.45	13180	20230726	10.47	21000	-30.67	20230103	13180	10.47	20230726	24450	-40.45	20220816	13180	10.47	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
143	20230807	110259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	340	2	2.39	28481840	1965	56.35	14310	14570	14310	18490	9970	14230	14494.58	2.90	0	-40	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	965	29.49	1.30	12	0.03	494.00	11206.00	24450	20220816	-40.41	13180	20230726	10.55	21000	-30.62	20230103	13180	10.55	20230726	24450	-40.41	20220816	13180	10.55	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
144	20230807	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	280	2	1.97	14843590	1027	29.45	14310	14540	14310	18490	9970	14230	14453.35	2.90	0	-41	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	961	29.37	1.29	12	0.02	494.00	11206.00	24450	20220816	-40.65	13180	20230726	10.09	21000	-30.90	20230103	13180	10.09	20230726	24450	-40.65	20220816	13180	10.09	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
145	20230807	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	80	2	0.56	2203740	154	4.42	14310	14310	14310	18490	9970	14230	14310.00	2.90	0	0	14750	14490	14290	14030	13830	14460	14000	35	4260	500	10240	10	1	6621120	947	28.97	1.28	12	0.00	494.00	11206.00	24450	20220816	-41.47	13180	20230726	8.57	21000	-31.86	20230103	13180	8.57	20230726	24450	-41.47	20220816	13180	8.57	20230726	0.18	N	018120	500	35 억		192196	N	N	0	N	00	N
146	20230804	160300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14230	0	3	0.00	49624750	3484	37.06	14230	14550	14090	18490	9970	14230	14243.61	2.92	0	-15	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	942	28.81	1.27	12	0.05	494.00	11206.00	24450	20220816	-41.80	13180	20230726	7.97	21000	-32.24	20230103	13180	7.97	20230726	24450	-41.80	20220816	13180	7.97	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
147	20230804	150301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14260	30	2	0.21	49041340	3443	36.62	14230	14550	14090	18490	9970	14230	14243.78	2.92	0	-15	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	944	28.87	1.27	12	0.05	494.00	11206.00	24450	20220816	-41.68	13180	20230726	8.19	21000	-32.10	20230103	13180	8.19	20230726	24450	-41.68	20220816	13180	8.19	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
148	20230804	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	70	2	0.49	40510080	2844	30.25	14230	14550	14090	18490	9970	14230	14244.05	2.92	0	-16	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	947	28.95	1.28	12	0.04	494.00	11206.00	24450	20220816	-41.51	13180	20230726	8.50	21000	-31.90	20230103	13180	8.50	20230726	24450	-41.51	20220816	13180	8.50	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
149	20230804	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	-60	5	-0.42	15600240	1101	11.71	14230	14300	14090	18490	9970	14230	14169.16	2.92	0	-21	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	938	28.68	1.26	12	0.02	494.00	11206.00	24450	20220816	-42.04	13180	20230726	7.51	21000	-32.52	20230103	13180	7.51	20230726	24450	-42.04	20220816	13180	7.51	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
150	20230804	120300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	-20	5	-0.14	12079180	852	9.06	14230	14300	14090	18490	9970	14230	14177.44	2.92	0	-15	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	941	28.77	1.27	12	0.01	494.00	11206.00	24450	20220816	-41.88	13180	20230726	7.81	21000	-32.33	20230103	13180	7.81	20230726	24450	-41.88	20220816	13180	7.81	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
151	20230804	110300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	-40	5	-0.28	7491950	527	5.61	14230	14300	14190	18490	9970	14230	14216.22	2.92	0	-21	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	940	28.72	1.27	12	0.01	494.00	11206.00	24450	20220816	-41.96	13180	20230726	7.66	21000	-32.43	20230103	13180	7.66	20230726	24450	-41.96	20220816	13180	7.66	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
152	20230804	100257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	-20	5	-0.14	5858480	412	4.38	14230	14300	14200	18490	9970	14230	14219.61	2.92	0	-21	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	941	28.77	1.27	12	0.01	494.00	11206.00	24450	20220816	-41.88	13180	20230726	7.81	21000	-32.33	20230103	13180	7.81	20230726	24450	-41.88	20220816	13180	7.81	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
153	20230804	090257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	10	2	0.07	2333820	164	1.74	14230	14300	14230	18490	9970	14230	14230.61	2.92	0	-23	14476	14352	14156	14032	13836	14415	14095	35	4260	500	10240	10	1	6621120	943	28.83	1.27	12	0.00	494.00	11206.00	24450	20220816	-41.76	13180	20230726	8.04	21000	-32.19	20230103	13180	8.04	20230726	24450	-41.76	20220816	13180	8.04	20230726	0.22	N	018120	500	35 억		193130	N	N	0	N	00	N
154	20230803	160258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14230	260	2	1.86	133360630	9400	119.37	13970	14280	13960	18160	9780	13970	14187.30	2.96	0	267	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	942	28.81	1.27	12	0.14	494.00	11206.00	24450	20220816	-41.80	13180	20230726	7.97	21000	-32.24	20230103	13180	7.97	20230726	24450	-41.80	20220816	13180	7.97	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
155	20230803	150300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	280	2	2.00	120918480	8526	108.27	13970	14280	13960	18160	9780	13970	14182.32	2.96	0	235	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	944	28.85	1.27	12	0.13	494.00	11206.00	24450	20220816	-41.72	13180	20230726	8.12	21000	-32.14	20230103	13180	8.12	20230726	24450	-41.72	20220816	13180	8.12	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
156	20230803	140257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	300	2	2.15	116601980	8223	104.42	13970	14280	13960	18160	9780	13970	14179.98	2.96	0	221	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	945	28.89	1.27	12	0.12	494.00	11206.00	24450	20220816	-41.64	13180	20230726	8.27	21000	-32.05	20230103	13180	8.27	20230726	24450	-41.64	20220816	13180	8.27	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
157	20230803	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	300	2	2.15	106313860	7502	95.26	13970	14280	13960	18160	9780	13970	14171.40	2.96	0	167	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	945	28.89	1.27	12	0.11	494.00	11206.00	24450	20220816	-41.64	13180	20230726	8.27	21000	-32.05	20230103	13180	8.27	20230726	24450	-41.64	20220816	13180	8.27	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
158	20230803	120300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14230	260	2	1.86	86398270	6104	77.51	13970	14250	13960	18160	9780	13970	14154.37	2.96	0	99	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	942	28.81	1.27	12	0.09	494.00	11206.00	24450	20220816	-41.80	13180	20230726	7.97	21000	-32.24	20230103	13180	7.97	20230726	24450	-41.80	20220816	13180	7.97	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
159	20230803	110257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	240	2	1.72	76315240	5395	68.51	13970	14250	13960	18160	9780	13970	14145.55	2.96	0	97	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	941	28.77	1.27	12	0.08	494.00	11206.00	24450	20220816	-41.88	13180	20230726	7.81	21000	-32.33	20230103	13180	7.81	20230726	24450	-41.88	20220816	13180	7.81	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
160	20230803	100257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	190	2	1.36	42561920	3018	38.32	13970	14190	13960	18160	9780	13970	14102.69	2.96	0	0	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	938	28.66	1.26	12	0.05	494.00	11206.00	24450	20220816	-42.09	13180	20230726	7.44	21000	-32.57	20230103	13180	7.44	20230726	24450	-42.09	20220816	13180	7.44	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
161	20230803	090257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	0	3	0.00	5434310	389	4.94	13970	13970	13960	18160	9780	13970	13969.95	2.96	0	-42	14210	14090	13880	13760	13550	14150	13820	35	4190	500	10050	10	1	6621120	925	28.28	1.25	12	0.01	494.00	11206.00	24450	20220816	-42.86	13180	20230726	5.99	21000	-33.48	20230103	13180	5.99	20230726	24450	-42.86	20220816	13180	5.99	20230726	0.21	N	018120	500	35 억		195862	N	N	0	N	00	N
162	20230802	160258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13970	310	2	2.27	109510870	7864	243.02	13700	14000	13670	17750	9570	13660	13925.59	2.99	0	69	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	925	28.28	1.25	12	0.12	494.00	11206.00	24450	20220816	-42.86	13180	20230726	5.99	21000	-33.48	20230103	13180	5.99	20230726	24450	-42.86	20220816	13180	5.99	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
163	20230802	150259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13980	320	2	2.34	107106840	7692	237.70	13700	14000	13670	17750	9570	13660	13924.45	2.99	0	42	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	926	28.30	1.25	12	0.12	494.00	11206.00	24450	20220816	-42.82	13180	20230726	6.07	21000	-33.43	20230103	13180	6.07	20230726	24450	-42.82	20220816	13180	6.07	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
164	20230802	140300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	240	2	1.76	80585000	5792	178.99	13700	14000	13670	17750	9570	13660	13913.16	2.99	0	38	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	920	28.14	1.24	12	0.09	494.00	11206.00	24450	20220816	-43.15	13180	20230726	5.46	21000	-33.81	20230103	13180	5.46	20230726	24450	-43.15	20220816	13180	5.46	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
165	20230802	130257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	220	2	1.61	77061790	5538	171.14	13700	14000	13670	17750	9570	13660	13915.09	2.99	0	38	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	919	28.10	1.24	12	0.08	494.00	11206.00	24450	20220816	-43.23	13180	20230726	5.31	21000	-33.90	20230103	13180	5.31	20230726	24450	-43.23	20220816	13180	5.31	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
166	20230802	120255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	280	2	2.05	73141730	5256	162.42	13700	14000	13670	17750	9570	13660	13915.85	2.99	0	38	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	923	28.22	1.24	12	0.08	494.00	11206.00	24450	20220816	-42.99	13180	20230726	5.77	21000	-33.62	20230103	13180	5.77	20230726	24450	-42.99	20220816	13180	5.77	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
167	20230802	110254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	330	2	2.42	44325470	3196	98.76	13700	13990	13670	17750	9570	13660	13869.05	2.99	0	42	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	926	28.32	1.25	12	0.05	494.00	11206.00	24450	20220816	-42.78	13180	20230726	6.15	21000	-33.38	20230103	13180	6.15	20230726	24450	-42.78	20220816	13180	6.15	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
168	20230802	100256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	240	2	1.76	20522440	1488	45.98	13700	13900	13670	17750	9570	13660	13791.96	2.99	0	33	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	920	28.14	1.24	12	0.02	494.00	11206.00	24450	20220816	-43.15	13180	20230726	5.46	21000	-33.81	20230103	13180	5.46	20230726	24450	-43.15	20220816	13180	5.46	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
169	20230802	090256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13700	40	2	0.29	41100	3	0.09	13700	13700	13700	17750	9570	13660	13700.00	2.99	0	0	13886	13772	13586	13472	13286	13830	13530	35	4090	500	9830	10	1	6621120	907	27.73	1.22	12	0.00	494.00	11206.00	24450	20220816	-43.97	13180	20230726	3.95	21000	-34.76	20230103	13180	3.95	20230726	24450	-43.97	20220816	13180	3.95	20230726	0.22	N	018120	500	35 억		198248	N	N	0	N	00	N
170	20230801	160257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13660	110	2	0.81	43905020	3236	112.09	13400	13700	13400	17610	9490	13550	13564.83	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	904	27.65	1.22	12	0.05	494.00	11206.00	26800	20220729	-49.03	13180	20230726	3.64	21000	-34.95	20230103	13180	3.64	20230726	24450	-44.13	20220816	13180	3.64	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
171	20230801	150254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13670	120	2	0.89	33379970	2467	85.45	13400	13670	13400	17610	9490	13550	13530.59	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	905	27.67	1.22	12	0.04	494.00	11206.00	26800	20220729	-48.99	13180	20230726	3.72	21000	-34.90	20230103	13180	3.72	20230726	24450	-44.09	20220816	13180	3.72	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
172	20230801	140300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13530	-20	5	-0.15	27691060	2048	70.94	13400	13570	13400	17610	9490	13550	13521.03	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	896	27.39	1.21	12	0.03	494.00	11206.00	26800	20220729	-49.51	13180	20230726	2.66	21000	-35.57	20230103	13180	2.66	20230726	24450	-44.66	20220816	13180	2.66	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
173	20230801	130255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	10	2	0.07	21378130	1582	54.80	13400	13570	13400	17610	9490	13550	13513.36	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	898	27.45	1.21	12	0.02	494.00	11206.00	26800	20220729	-49.40	13180	20230726	2.88	21000	-35.43	20230103	13180	2.88	20230726	24450	-44.54	20220816	13180	2.88	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
174	20230801	120256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13510	-40	5	-0.30	17070400	1264	43.78	13400	13550	13400	17610	9490	13550	13505.06	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	895	27.35	1.21	12	0.02	494.00	11206.00	26800	20220729	-49.59	13180	20230726	2.50	21000	-35.67	20230103	13180	2.50	20230726	24450	-44.74	20220816	13180	2.50	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
175	20230801	110253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13510	-40	5	-0.30	9343000	693	24.00	13400	13550	13400	17610	9490	13550	13481.96	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	895	27.35	1.21	12	0.01	494.00	11206.00	26800	20220729	-49.59	13180	20230726	2.50	21000	-35.67	20230103	13180	2.50	20230726	24450	-44.74	20220816	13180	2.50	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
176	20230801	100255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13550	0	3	0.00	4745220	353	12.23	13400	13550	13400	17610	9490	13550	13442.55	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	897	27.43	1.21	12	0.01	494.00	11206.00	26800	20220729	-49.44	13180	20230726	2.81	21000	-35.48	20230103	13180	2.81	20230726	24450	-44.58	20220816	13180	2.81	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N
177	20230801	090253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13400	-150	5	-1.11	40200	3	0.10	13400	13400	13400	17610	9490	13550	13400.00	3.01	0	0	13790	13670	13530	13410	13270	13730	13470	35	4060	500	9750	10	1	6621120	887	27.13	1.20	12	0.00	494.00	11206.00	26800	20220729	-50.00	13180	20230726	1.67	21000	-36.19	20230103	13180	1.67	20230726	24450	-45.19	20220816	13180	1.67	20230726	0.22	N	018120	500	35 억		199308	N	N	0	N	00	N