KissMeData/222040/price/prices-20230801.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161002	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6910	270	2	4.07	3651941800	528384	82.72	6600	7060	6600	8630	4650	6640	6911.55	3.05	-1198	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1425	-10.90	3.28	12	2.56	-634.00	2109.00	7060	20230831	-2.12	3795	20221104	82.08	7060	-2.12	20230831	4030	71.46	20230227	7060	-2.12	20230831	3795	82.08	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
3	20230831	151239	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6860	220	2	3.31	3571016150	516634	80.88	6600	7060	6600	8630	4650	6640	6912.09	3.05	-161	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1415	-10.82	3.25	12	2.50	-634.00	2109.00	7060	20230831	-2.83	3795	20221104	80.76	7060	-2.83	20230831	4030	70.22	20230227	7060	-2.83	20230831	3795	80.76	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
4	20230831	141349	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6890	250	2	3.77	3162722170	457254	71.59	6600	7060	6600	8630	4650	6640	6916.78	3.05	19189	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1421	-10.87	3.27	12	2.22	-634.00	2109.00	7060	20230831	-2.41	3795	20221104	81.55	7060	-2.41	20230831	4030	70.97	20230227	7060	-2.41	20230831	3795	81.55	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
5	20230831	131311	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6960	320	2	4.82	2958887250	427753	66.97	6600	7060	6600	8630	4650	6640	6917.29	3.05	28467	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1436	-10.98	3.30	12	2.07	-634.00	2109.00	7060	20230831	-1.42	3795	20221104	83.40	7060	-1.42	20230831	4030	72.70	20230227	7060	-1.42	20230831	3795	83.40	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
6	20230831	121359	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	7010	370	2	5.57	2486524680	359768	56.32	6600	7060	6600	8630	4650	6640	6911.48	3.05	46376	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1446	-11.06	3.32	12	1.74	-634.00	2109.00	7060	20230831	-0.71	3795	20221104	84.72	7060	-0.71	20230831	4030	73.95	20230227	7060	-0.71	20230831	3795	84.72	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
7	20230831	111831	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6950	310	2	4.67	1941305660	282103	44.16	6600	7000	6600	8630	4650	6640	6881.56	3.05	40160	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1434	-10.96	3.30	12	1.37	-634.00	2109.00	7000	20230831	-0.71	3795	20221104	83.14	7000	-0.71	20230831	4030	72.46	20230227	7000	-0.71	20230831	3795	83.14	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
8	20230831	101447	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6930	290	2	4.37	1096950880	160531	25.13	6600	6950	6600	8630	4650	6640	6833.28	3.05	3127	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1430	-10.93	3.29	12	0.78	-634.00	2109.00	6950	20230831	-0.29	3795	20221104	82.61	6950	-0.29	20230831	4030	71.96	20230227	6950	-0.29	20230831	3795	82.61	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
9	20230831	091314	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6890	250	2	3.77	431050310	63559	9.95	6600	6890	6600	8630	4650	6640	6781.92	3.05	4194	7180	6910	6510	6240	5840	6710	6040	103	1990	500	4510	10	1	20628000	1421	-10.87	3.27	12	0.31	-634.00	2109.00	6890	20230831	0.00	3795	20221104	81.55	6890	0.00	20230831	4030	70.97	20230227	6890	0.00	20230831	3795	81.55	20221104	2.02	N	222040	500	103 억	628768	N	N	1012	N	N
10	20230830	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6640	110	2	1.68	4157760920	638000	129.71	6720	6780	6110	8480	4580	6530	6516.78	2.70	72414	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1370	-10.47	3.15	12	3.09	-634.00	2109.00	6820	20230829	-2.64	3795	20221104	74.97	6820	-2.64	20230829	4030	64.76	20230227	6820	-2.64	20230829	3795	74.97	20221104	2.39	N	222040	500	103 억	556750	N	N	1012	N	N
11	20230830	151217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6680	150	2	2.30	4119591270	632262	128.55	6720	6780	6110	8480	4580	6530	6515.64	2.70	73318	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1378	-10.54	3.17	12	3.07	-634.00	2109.00	6820	20230829	-2.05	3795	20221104	76.02	6820	-2.05	20230829	4030	65.76	20230227	6820	-2.05	20230829	3795	76.02	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
12	20230830	141305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6690	160	2	2.45	3656172750	563227	114.51	6720	6750	6110	8480	4580	6530	6491.47	2.70	74830	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1380	-10.55	3.17	12	2.73	-634.00	2109.00	6820	20230829	-1.91	3795	20221104	76.28	6820	-1.91	20230829	4030	66.00	20230227	6820	-1.91	20230829	3795	76.28	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
13	20230830	131256	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6630	100	2	1.53	3313573950	511596	104.01	6720	6750	6110	8480	4580	6530	6476.93	2.70	77957	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1368	-10.46	3.14	12	2.48	-634.00	2109.00	6820	20230829	-2.79	3795	20221104	74.70	6820	-2.79	20230829	4030	64.52	20230227	6820	-2.79	20230829	3795	74.70	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
14	20230830	121309	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6430	-100	5	-1.53	2752207900	424557	86.32	6720	6750	6110	8480	4580	6530	6482.54	2.70	52265	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1326	-10.14	3.05	12	2.06	-634.00	2109.00	6820	20230829	-5.72	3795	20221104	69.43	6820	-5.72	20230829	4030	59.55	20230227	6820	-5.72	20230829	3795	69.43	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
15	20230830	111813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6690	160	2	2.45	1290153080	195931	39.84	6720	6750	6310	8480	4580	6530	6584.73	2.70	5494	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1380	-10.55	3.17	12	0.95	-634.00	2109.00	6820	20230829	-1.91	3795	20221104	76.28	6820	-1.91	20230829	4030	66.00	20230227	6820	-1.91	20230829	3795	76.28	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
16	20230830	101348	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6650	120	2	1.84	644355100	99209	20.17	6720	6750	6310	8480	4580	6530	6494.93	2.70	-13119	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1372	-10.49	3.15	12	0.48	-634.00	2109.00	6820	20230829	-2.49	3795	20221104	75.23	6820	-2.49	20230829	4030	65.01	20230227	6820	-2.49	20230829	3795	75.23	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
17	20230830	091249	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6470	-60	5	-0.92	213007150	32417	6.59	6720	6750	6400	8480	4580	6530	6570.85	2.70	-5977	6976	6752	6596	6372	6216	6675	6295	103	1950	500	4440	10	1	20628000	1335	-10.21	3.07	12	0.16	-634.00	2109.00	6820	20230829	-5.13	3795	20221104	70.49	6820	-5.13	20230829	4030	60.55	20230227	6820	-5.13	20230829	3795	70.49	20221104	2.39	N	222040	500	103 억	556750	N	N	0	N	N
18	20230829	160959	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6530	-170	5	-2.54	3257604410	491394	42.71	6680	6820	6440	8710	4690	6700	6629.78	2.69	-2995	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1347	-10.30	3.10	12	2.38	-634.00	2109.00	6820	20230829	-4.25	3795	20221104	72.07	6820	-4.25	20230829	4030	62.03	20230227	6820	-4.25	20230829	3795	72.07	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
19	20230829	151224	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6470	-230	5	-3.43	3193067080	481480	41.85	6680	6820	6440	8710	4690	6700	6631.78	2.69	-4722	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1335	-10.21	3.07	12	2.33	-634.00	2109.00	6820	20230829	-5.13	3795	20221104	70.49	6820	-5.13	20230829	4030	60.55	20230227	6820	-5.13	20230829	3795	70.49	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
20	20230829	141350	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6470	-230	5	-3.43	2859051860	429965	37.37	6680	6820	6440	8710	4690	6700	6649.50	2.69	-17798	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1335	-10.21	3.07	12	2.08	-634.00	2109.00	6820	20230829	-5.13	3795	20221104	70.49	6820	-5.13	20230829	4030	60.55	20230227	6820	-5.13	20230829	3795	70.49	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
21	20230829	131252	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6610	-90	5	-1.34	2433410650	364728	31.70	6680	6820	6500	8710	4690	6700	6671.85	2.69	-20766	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1364	-10.43	3.13	12	1.77	-634.00	2109.00	6820	20230829	-3.08	3795	20221104	74.18	6820	-3.08	20230829	4030	64.02	20230227	6820	-3.08	20230829	3795	74.18	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
22	20230829	121345	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6650	-50	5	-0.75	2285736170	342627	29.78	6680	6820	6500	8710	4690	6700	6671.21	2.69	-18552	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1372	-10.49	3.15	12	1.66	-634.00	2109.00	6820	20230829	-2.49	3795	20221104	75.23	6820	-2.49	20230829	4030	65.01	20230227	6820	-2.49	20230829	3795	75.23	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
23	20230829	112027	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6640	-60	5	-0.90	2054732680	308103	26.78	6680	6820	6500	8710	4690	6700	6668.98	2.69	-8469	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1370	-10.47	3.15	12	1.49	-634.00	2109.00	6820	20230829	-2.64	3795	20221104	74.97	6820	-2.64	20230829	4030	64.76	20230227	6820	-2.64	20230829	3795	74.97	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
24	20230829	101444	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6600	-100	5	-1.49	1567172830	234082	20.35	6680	6820	6540	8710	4690	6700	6694.97	2.69	-26459	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1361	-10.41	3.13	12	1.13	-634.00	2109.00	6820	20230829	-3.23	3795	20221104	73.91	6820	-3.23	20230829	4030	63.77	20230227	6820	-3.23	20230829	3795	73.91	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
25	20230829	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6630	-70	5	-1.04	363443440	54855	4.77	6680	6680	6560	8710	4690	6700	6625.53	2.69	-73	7340	7020	6430	6110	5520	7180	6270	103	2010	500	4550	10	1	20628000	1368	-10.46	3.14	12	0.27	-634.00	2109.00	6750	20230828	-1.78	3795	20221104	74.70	6750	-1.78	20230828	4030	64.52	20230227	6750	-1.78	20230828	3795	74.70	20221104	2.37	N	222040	500	103 억	555177	N	N	0	N	N
26	20230828	160931	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6700	700	2	11.67	7408925060	1146821	285.41	6170	6750	5840	7800	4200	6000	6459.78	1.81	185974	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1382	-10.57	3.18	12	5.56	-634.00	2109.00	6750	20230828	-0.74	3795	20221104	76.55	6750	-0.74	20230828	4030	66.25	20230227	6750	-0.74	20230828	3795	76.55	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
27	20230828	150942	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6740	740	2	12.33	7068415080	1095994	272.76	6170	6740	5840	7800	4200	6000	6449.32	1.81	176532	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1390	-10.63	3.20	12	5.31	-634.00	2109.00	6740	20230828	0.00	3795	20221104	77.60	6740	0.00	20230828	4030	67.25	20230227	6740	0.00	20230828	3795	77.60	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
28	20230828	140943	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6700	700	2	11.67	6466466030	1006378	250.45	6170	6730	5840	7800	4200	6000	6425.48	1.81	157404	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1382	-10.57	3.18	12	4.88	-634.00	2109.00	6730	20230828	-0.45	3795	20221104	76.55	6730	-0.45	20230828	4030	66.25	20230227	6730	-0.45	20230828	3795	76.55	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
29	20230828	130952	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6670	670	2	11.17	5625785290	880938	219.24	6170	6690	5840	7800	4200	6000	6386.13	1.81	140043	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1376	-10.52	3.16	12	4.27	-634.00	2109.00	6690	20230828	-0.30	3795	20221104	75.76	6690	-0.30	20230828	4030	65.51	20230227	6690	-0.30	20230828	3795	75.76	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
30	20230828	120944	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6690	690	2	11.50	4918829020	774089	192.64	6170	6690	5840	7800	4200	6000	6354.35	1.81	114375	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1380	-10.55	3.17	12	3.75	-634.00	2109.00	6690	20230828	0.00	3795	20221104	76.28	6690	0.00	20230828	4030	66.00	20230227	6690	0.00	20230828	3795	76.28	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
31	20230828	110939	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6330	330	2	5.50	3416642340	544728	135.56	6170	6470	5840	7800	4200	6000	6272.20	1.81	73824	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1306	-9.98	3.00	12	2.64	-634.00	2109.00	6470	20230828	-2.16	3795	20221104	66.80	6470	-2.16	20230828	4030	57.07	20230227	6470	-2.16	20230828	3795	66.80	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
32	20230828	100930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6450	450	2	7.50	2317920350	370975	92.32	6170	6450	5840	7800	4200	6000	6248.18	1.81	50437	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1331	-10.17	3.06	12	1.80	-634.00	2109.00	6450	20230828	0.00	3795	20221104	69.96	6450	0.00	20230828	4030	60.05	20230227	6450	0.00	20230828	3795	69.96	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
33	20230828	090943	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	6290	290	2	4.83	608923280	97735	24.32	6170	6310	6120	7800	4200	6000	6230.35	1.81	5333	6360	6180	5980	5800	5600	6270	5890	103	1800	500	4080	10	1	20628000	1298	-9.92	2.98	12	0.47	-634.00	2109.00	6310	20230828	-0.32	3795	20221104	65.74	6310	-0.32	20230828	4030	56.08	20230227	6310	-0.32	20230828	3795	65.74	20221104	2.06	N	222040	500	103 억	373096	N	N	0	N	N
34	20230825	160936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	170	2	2.92	2413362670	400765	147.74	5790	6160	5780	7570	4090	5830	6021.89	1.82	-5504	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1238	-9.46	2.84	12	1.94	-634.00	2109.00	6230	20230706	-3.69	3795	20221104	58.10	6230	-3.69	20230706	4030	48.88	20230227	6230	-3.69	20230706	3795	58.10	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
35	20230825	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5980	150	2	2.57	2374289190	394249	145.34	5790	6160	5780	7570	4090	5830	6022.31	1.82	-7279	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1234	-9.43	2.84	12	1.91	-634.00	2109.00	6230	20230706	-4.01	3795	20221104	57.58	6230	-4.01	20230706	4030	48.39	20230227	6230	-4.01	20230706	3795	57.58	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
36	20230825	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6000	170	2	2.92	2187853880	363217	133.90	5790	6160	5780	7570	4090	5830	6023.54	1.82	-4031	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1238	-9.46	2.84	12	1.76	-634.00	2109.00	6230	20230706	-3.69	3795	20221104	58.10	6230	-3.69	20230706	4030	48.88	20230227	6230	-3.69	20230706	3795	58.10	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
37	20230825	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6070	240	2	4.12	1997215800	331457	122.19	5790	6160	5780	7570	4090	5830	6025.57	1.82	-3519	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1252	-9.57	2.88	12	1.61	-634.00	2109.00	6230	20230706	-2.57	3795	20221104	59.95	6230	-2.57	20230706	4030	50.62	20230227	6230	-2.57	20230706	3795	59.95	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
38	20230825	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6020	190	2	3.26	1677942770	278907	102.82	5790	6160	5780	7570	4090	5830	6016.14	1.82	-6811	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1242	-9.50	2.85	12	1.35	-634.00	2109.00	6230	20230706	-3.37	3795	20221104	58.63	6230	-3.37	20230706	4030	49.38	20230227	6230	-3.37	20230706	3795	58.63	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
39	20230825	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6050	220	2	3.77	1463415590	243526	89.77	5790	6160	5780	7570	4090	5830	6009.28	1.82	-7766	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1248	-9.54	2.87	12	1.18	-634.00	2109.00	6230	20230706	-2.89	3795	20221104	59.42	6230	-2.89	20230706	4030	50.12	20230227	6230	-2.89	20230706	3795	59.42	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
40	20230825	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5960	130	2	2.23	1015192260	169229	62.38	5790	6160	5780	7570	4090	5830	5998.93	1.82	-2728	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1229	-9.40	2.83	12	0.82	-634.00	2109.00	6230	20230706	-4.33	3795	20221104	57.05	6230	-4.33	20230706	4030	47.89	20230227	6230	-4.33	20230706	3795	57.05	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
41	20230825	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6040	210	2	3.60	301662590	50721	18.70	5790	6050	5780	7570	4090	5830	5947.49	1.82	-567	6230	6030	5720	5520	5210	6130	5620	103	1740	500	3960	10	1	20628000	1246	-9.53	2.86	12	0.25	-634.00	2109.00	6230	20230706	-3.05	3795	20221104	59.16	6230	-3.05	20230706	4030	49.88	20230227	6230	-3.05	20230706	3795	59.16	20221104	1.97	N	222040	500	103 억	375802	N	N	0	N	N
42	20230824	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	270	2	4.86	1549617740	270677	128.41	5530	5920	5410	7220	3900	5560	5724.97	1.71	-9477	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1203	-9.20	2.76	12	1.31	-634.00	2109.00	6230	20230706	-6.42	3795	20221104	53.62	6230	-6.42	20230706	4030	44.67	20230227	6230	-6.42	20230706	3795	53.62	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
43	20230824	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	260	2	4.68	1501115950	262410	124.49	5530	5920	5410	7220	3900	5560	5720.50	1.71	-10891	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1201	-9.18	2.76	12	1.27	-634.00	2109.00	6230	20230706	-6.58	3795	20221104	53.36	6230	-6.58	20230706	4030	44.42	20230227	6230	-6.58	20230706	3795	53.36	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
44	20230824	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5780	220	2	3.96	1235292220	217052	102.97	5530	5850	5410	7220	3900	5560	5691.23	1.71	-15608	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1192	-9.12	2.74	12	1.05	-634.00	2109.00	6230	20230706	-7.22	3795	20221104	52.31	6230	-7.22	20230706	4030	43.42	20230227	6230	-7.22	20230706	3795	52.31	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
45	20230824	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	260	2	4.68	1142851390	201058	95.38	5530	5850	5410	7220	3900	5560	5684.19	1.71	-9080	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1201	-9.18	2.76	12	0.97	-634.00	2109.00	6230	20230706	-6.58	3795	20221104	53.36	6230	-6.58	20230706	4030	44.42	20230227	6230	-6.58	20230706	3795	53.36	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
46	20230824	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5760	200	2	3.60	894528090	158289	75.09	5530	5800	5410	7220	3900	5560	5651.23	1.71	-13240	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1188	-9.09	2.73	12	0.77	-634.00	2109.00	6230	20230706	-7.54	3795	20221104	51.78	6230	-7.54	20230706	4030	42.93	20230227	6230	-7.54	20230706	3795	51.78	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
47	20230824	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5710	150	2	2.70	672092400	119584	56.73	5530	5750	5410	7220	3900	5560	5620.25	1.71	-10627	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1178	-9.01	2.71	12	0.58	-634.00	2109.00	6230	20230706	-8.35	3795	20221104	50.46	6230	-8.35	20230706	4030	41.69	20230227	6230	-8.35	20230706	3795	50.46	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
48	20230824	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	30	2	0.54	193909860	35109	16.66	5530	5650	5410	7220	3900	5560	5523.08	1.71	-11747	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1153	-8.82	2.65	12	0.17	-634.00	2109.00	6230	20230706	-10.27	3795	20221104	47.30	6230	-10.27	20230706	4030	38.71	20230227	6230	-10.27	20230706	3795	47.30	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
49	20230824	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	-50	5	-0.90	37426700	6757	3.21	5530	5570	5480	7220	3900	5560	5538.95	1.71	-3102	5946	5752	5366	5172	4786	5850	5270	103	1660	500	3780	10	1	20628000	1137	-8.69	2.61	12	0.03	-634.00	2109.00	6230	20230706	-11.56	3795	20221104	45.19	6230	-11.56	20230706	4030	36.72	20230227	6230	-11.56	20230706	3795	45.19	20221104	1.92	N	222040	500	103 억	352923	N	N	0	N	N
50	20230823	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5560	380	2	7.34	1102457920	210674	357.33	5230	5560	4980	6730	3630	5180	5232.84	1.59	2877	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1147	-8.77	2.64	12	1.02	-634.00	2109.00	6230	20230706	-10.75	3795	20221104	46.51	6230	-10.75	20230706	4030	37.97	20230227	6230	-10.75	20230706	3795	46.51	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
51	20230823	150924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	300	2	5.79	982381480	188887	320.38	5230	5530	4980	6730	3630	5180	5200.90	1.59	2999	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1130	-8.64	2.60	12	0.92	-634.00	2109.00	6230	20230706	-12.04	3795	20221104	44.40	6230	-12.04	20230706	4030	35.98	20230227	6230	-12.04	20230706	3795	44.40	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
52	20230823	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	40	2	0.77	579565390	114258	193.80	5230	5230	4980	6730	3630	5180	5072.43	1.59	-10111	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1077	-8.23	2.48	12	0.55	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
53	20230823	130924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	-60	5	-1.16	469422990	92736	157.29	5230	5230	4980	6730	3630	5180	5061.93	1.59	-9763	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1056	-8.08	2.43	12	0.45	-634.00	2109.00	6230	20230706	-17.82	3795	20221104	34.91	6230	-17.82	20230706	4030	27.05	20230227	6230	-17.82	20230706	3795	34.91	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
54	20230823	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	-100	5	-1.93	380949180	75347	127.80	5230	5230	4980	6730	3630	5180	5055.93	1.59	-9786	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1048	-8.01	2.41	12	0.37	-634.00	2109.00	6230	20230706	-18.46	3795	20221104	33.86	6230	-18.46	20230706	4030	26.05	20230227	6230	-18.46	20230706	3795	33.86	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
55	20230823	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-110	5	-2.12	273825980	54215	91.96	5230	5230	4980	6730	3630	5180	5050.74	1.59	-9294	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1046	-8.00	2.40	12	0.26	-634.00	2109.00	6230	20230706	-18.62	3795	20221104	33.60	6230	-18.62	20230706	4030	25.81	20230227	6230	-18.62	20230706	3795	33.60	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
56	20230823	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-170	5	-3.28	179523840	35602	60.39	5230	5230	4980	6730	3630	5180	5042.52	1.59	-6167	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1033	-7.90	2.38	12	0.17	-634.00	2109.00	6230	20230706	-19.58	3795	20221104	32.02	6230	-19.58	20230706	4030	24.32	20230227	6230	-19.58	20230706	3795	32.02	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
57	20230823	090934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-20	5	-0.39	7174000	1398	2.37	5230	5230	5050	6730	3630	5180	5131.62	1.59	-436	5360	5270	5130	5040	4900	5315	5085	103	1550	500	3520	10	1	20628000	1064	-8.14	2.45	12	0.01	-634.00	2109.00	6230	20230706	-17.17	3795	20221104	35.97	6230	-17.17	20230706	4030	28.04	20230227	6230	-17.17	20230706	3795	35.97	20221104	1.92	N	222040	500	103 억	328576	N	N	0	N	N
58	20230822	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5180	80	2	1.57	299244020	58902	206.76	5100	5220	4990	6630	3570	5100	5080.37	1.57	-13519	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1069	-8.17	2.46	12	0.29	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
59	20230822	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	30	2	0.59	270445320	53336	187.22	5100	5220	4990	6630	3570	5100	5070.60	1.57	-10410	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1058	-8.09	2.43	12	0.26	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
60	20230822	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	40	2	0.78	206723370	41027	144.02	5100	5140	4990	6630	3570	5100	5038.72	1.57	-11203	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1060	-8.11	2.44	12	0.20	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
61	20230822	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-70	5	-1.37	169480720	33660	118.16	5100	5140	4990	6630	3570	5100	5035.08	1.57	-10277	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1038	-7.93	2.39	12	0.16	-634.00	2109.00	6230	20230706	-19.26	3795	20221104	32.54	6230	-19.26	20230706	4030	24.81	20230227	6230	-19.26	20230706	3795	32.54	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
62	20230822	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	-20	5	-0.39	135949870	27025	94.86	5100	5140	4990	6630	3570	5100	5030.52	1.57	-8523	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1048	-8.01	2.41	12	0.13	-634.00	2109.00	6230	20230706	-18.46	3795	20221104	33.86	6230	-18.46	20230706	4030	26.05	20230227	6230	-18.46	20230706	3795	33.86	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
63	20230822	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	-60	5	-1.18	107629110	21424	75.20	5100	5140	4990	6630	3570	5100	5023.76	1.57	-6984	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1040	-7.95	2.39	12	0.10	-634.00	2109.00	6230	20230706	-19.10	3795	20221104	32.81	6230	-19.10	20230706	4030	25.06	20230227	6230	-19.10	20230706	3795	32.81	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
64	20230822	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	-70	5	-1.37	75799360	15115	53.06	5100	5140	4990	6630	3570	5100	5014.84	1.57	-3645	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1038	-7.93	2.39	12	0.07	-634.00	2109.00	6230	20230706	-19.26	3795	20221104	32.54	6230	-19.26	20230706	4030	24.81	20230227	6230	-19.26	20230706	3795	32.54	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
65	20230822	090918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	40	2	0.78	1167940	229	0.80	5100	5140	5060	6630	3570	5100	5100.17	1.57	-27	5226	5162	5106	5042	4986	5195	5075	103	1530	500	3460	10	1	20628000	1060	-8.11	2.44	12	0.00	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	1.92	N	222040	500	103 억	323146	N	N	0	N	N
66	20230821	160915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	40	2	0.79	145157930	28428	27.39	5050	5170	5050	6570	3550	5060	5106.16	1.53	6236	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1052	-8.04	2.42	12	0.14	-634.00	2109.00	6230	20230706	-18.14	3795	20221104	34.39	6230	-18.14	20230706	4030	26.55	20230227	6230	-18.14	20230706	3795	34.39	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
67	20230821	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	70	2	1.38	136527440	26740	25.76	5050	5170	5050	6570	3550	5060	5105.74	1.53	5571	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1058	-8.09	2.43	12	0.13	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
68	20230821	140918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	40	2	0.79	125796380	24639	23.74	5050	5170	5050	6570	3550	5060	5105.58	1.53	4653	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1052	-8.04	2.42	12	0.12	-634.00	2109.00	6230	20230706	-18.14	3795	20221104	34.39	6230	-18.14	20230706	4030	26.55	20230227	6230	-18.14	20230706	3795	34.39	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
69	20230821	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	50	2	0.99	115591910	22639	21.81	5050	5170	5050	6570	3550	5060	5105.88	1.53	4567	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1054	-8.06	2.42	12	0.11	-634.00	2109.00	6230	20230706	-17.98	3795	20221104	34.65	6230	-17.98	20230706	4030	26.80	20230227	6230	-17.98	20230706	3795	34.65	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
70	20230821	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	50	2	0.99	113001140	22132	21.32	5050	5170	5050	6570	3550	5060	5105.78	1.53	4576	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1054	-8.06	2.42	12	0.11	-634.00	2109.00	6230	20230706	-17.98	3795	20221104	34.65	6230	-17.98	20230706	4030	26.80	20230227	6230	-17.98	20230706	3795	34.65	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
71	20230821	110917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	60	2	1.19	101655700	19908	19.18	5050	5170	5050	6570	3550	5060	5106.27	1.53	3784	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1056	-8.08	2.43	12	0.10	-634.00	2109.00	6230	20230706	-17.82	3795	20221104	34.91	6230	-17.82	20230706	4030	27.05	20230227	6230	-17.82	20230706	3795	34.91	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
72	20230821	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	100	2	1.98	33054290	6466	6.23	5050	5170	5050	6570	3550	5060	5112.02	1.53	1597	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1064	-8.14	2.45	12	0.03	-634.00	2109.00	6230	20230706	-17.17	3795	20221104	35.97	6230	-17.17	20230706	4030	28.04	20230227	6230	-17.17	20230706	3795	35.97	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
73	20230821	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	50	2	0.99	5632550	1114	1.07	5050	5130	5050	6570	3550	5060	5056.15	1.53	-38	5393	5226	5113	4946	4833	5170	4890	103	1510	500	3440	10	1	20628000	1054	-8.06	2.42	12	0.01	-634.00	2109.00	6230	20230706	-17.98	3795	20221104	34.65	6230	-17.98	20230706	4030	26.80	20230227	6230	-17.98	20230706	3795	34.65	20221104	1.93	N	222040	500	103 억	315806	N	N	0	N	N
74	20230818	160917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-170	5	-3.25	523935550	102755	137.10	5230	5280	5000	6790	3670	5230	5098.93	1.41	24525	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1044	-7.98	2.40	12	0.50	-634.00	2109.00	6230	20230706	-18.78	3795	20221104	33.33	6230	-18.78	20230706	4030	25.56	20230227	6230	-18.78	20230706	3795	33.33	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
75	20230818	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	-90	5	-1.72	467779010	91673	122.31	5230	5280	5000	6790	3670	5230	5102.69	1.41	23594	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1060	-8.11	2.44	12	0.44	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
76	20230818	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	-140	5	-2.68	360788760	70488	94.05	5230	5280	5000	6790	3670	5230	5118.44	1.41	22178	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1050	-8.03	2.41	12	0.34	-634.00	2109.00	6230	20230706	-18.30	3795	20221104	34.12	6230	-18.30	20230706	4030	26.30	20230227	6230	-18.30	20230706	3795	34.12	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
77	20230818	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-10	5	-0.19	116298270	22500	30.02	5230	5280	5120	6790	3670	5230	5168.81	1.41	8806	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1077	-8.23	2.48	12	0.11	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
78	20230818	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-10	5	-0.19	112414810	21754	29.03	5230	5280	5120	6790	3670	5230	5167.55	1.41	8408	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1077	-8.23	2.48	12	0.11	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
79	20230818	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5180	-50	5	-0.96	66930620	13007	17.35	5230	5230	5120	6790	3670	5230	5145.74	1.41	2888	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1069	-8.17	2.46	12	0.06	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
80	20230818	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-80	5	-1.53	46636750	9063	12.09	5230	5230	5130	6790	3670	5230	5145.84	1.41	2440	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1062	-8.12	2.44	12	0.04	-634.00	2109.00	6230	20230706	-17.34	3795	20221104	35.70	6230	-17.34	20230706	4030	27.79	20230227	6230	-17.34	20230706	3795	35.70	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
81	20230818	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5180	-50	5	-0.96	1720620	332	0.44	5230	5230	5170	6790	3670	5230	5182.59	1.41	245	5583	5406	5263	5086	4943	5335	5015	103	1560	500	3550	10	1	20628000	1069	-8.17	2.46	12	0.00	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	1.93	N	222040	500	103 억	291709	N	N	2530	N	N
82	20230817	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	-40	5	-0.76	395204280	74929	55.31	5270	5440	5120	6850	3690	5270	5274.50	1.36	10444	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1079	-8.25	2.48	12	0.36	-634.00	2109.00	6230	20230706	-16.05	3795	20221104	37.81	6230	-16.05	20230706	4030	29.78	20230227	6230	-16.05	20230706	3795	37.81	20221104	1.92	N	222040	500	103 억	281261	N	N	2530	N	N
83	20230817	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-20	5	-0.38	376929750	71432	52.72	5270	5440	5120	6850	3690	5270	5276.76	1.36	10502	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1083	-8.28	2.49	12	0.35	-634.00	2109.00	6230	20230706	-15.73	3795	20221104	38.34	6230	-15.73	20230706	4030	30.27	20230227	6230	-15.73	20230706	3795	38.34	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
84	20230817	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5280	10	2	0.19	289730380	54748	40.41	5270	5440	5120	6850	3690	5270	5292.07	1.36	8120	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1089	-8.33	2.50	12	0.27	-634.00	2109.00	6230	20230706	-15.25	3795	20221104	39.13	6230	-15.25	20230706	4030	31.02	20230227	6230	-15.25	20230706	3795	39.13	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
85	20230817	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	70	2	1.33	141132280	26912	19.86	5270	5380	5120	6850	3690	5270	5244.21	1.36	-20	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1102	-8.42	2.53	12	0.13	-634.00	2109.00	6230	20230706	-14.29	3795	20221104	40.71	6230	-14.29	20230706	4030	32.51	20230227	6230	-14.29	20230706	3795	40.71	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
86	20230817	120914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	30	2	0.57	121175530	23179	17.11	5270	5350	5120	6850	3690	5270	5227.82	1.36	397	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1093	-8.36	2.51	12	0.11	-634.00	2109.00	6230	20230706	-14.93	3795	20221104	39.66	6230	-14.93	20230706	4030	31.51	20230227	6230	-14.93	20230706	3795	39.66	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
87	20230817	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	40	2	0.76	102891790	19724	14.56	5270	5350	5120	6850	3690	5270	5216.58	1.36	318	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1095	-8.38	2.52	12	0.10	-634.00	2109.00	6230	20230706	-14.77	3795	20221104	39.92	6230	-14.77	20230706	4030	31.76	20230227	6230	-14.77	20230706	3795	39.92	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
88	20230817	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	0	3	0.00	67775990	13082	9.66	5270	5270	5120	6850	3690	5270	5180.86	1.36	-587	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1087	-8.31	2.50	12	0.06	-634.00	2109.00	6230	20230706	-15.41	3795	20221104	38.87	6230	-15.41	20230706	4030	30.77	20230227	6230	-15.41	20230706	3795	38.87	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
89	20230817	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5190	-80	5	-1.52	17446890	3353	2.47	5270	5270	5120	6850	3690	5270	5203.37	1.36	-1340	5736	5502	5246	5012	4756	5620	5130	103	1580	500	3580	10	1	20628000	1071	-8.19	2.46	12	0.02	-634.00	2109.00	6230	20230706	-16.69	3795	20221104	36.76	6230	-16.69	20230706	4030	28.78	20230227	6230	-16.69	20230706	3795	36.76	20221104	1.92	N	222040	500	103 억	281261	N	N	0	N	N
90	20230816	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-140	5	-2.59	700427920	135447	161.67	5220	5480	4990	7030	3790	5410	5171.22	1.47	-21458	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1087	-8.31	2.50	12	0.66	-634.00	2109.00	6230	20230706	-15.41	3795	20221104	38.87	6230	-15.41	20230706	4030	30.77	20230227	6230	-15.41	20230706	3795	38.87	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
91	20230816	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-160	5	-2.96	690414780	133548	159.40	5220	5480	4990	7030	3790	5410	5169.78	1.47	-21220	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1083	-8.28	2.49	12	0.65	-634.00	2109.00	6230	20230706	-15.73	3795	20221104	38.34	6230	-15.73	20230706	4030	30.27	20230227	6230	-15.73	20230706	3795	38.34	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
92	20230816	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-340	5	-6.28	423310850	83092	99.18	5220	5300	4990	7030	3790	5410	5094.46	1.47	-17316	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1046	-8.00	2.40	12	0.40	-634.00	2109.00	6230	20230706	-18.62	3795	20221104	33.60	6230	-18.62	20230706	4030	25.81	20230227	6230	-18.62	20230706	3795	33.60	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
93	20230816	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	-370	5	-6.84	376477590	73779	88.06	5220	5300	4990	7030	3790	5410	5102.75	1.47	-16992	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1040	-7.95	2.39	12	0.36	-634.00	2109.00	6230	20230706	-19.10	3795	20221104	32.81	6230	-19.10	20230706	4030	25.06	20230227	6230	-19.10	20230706	3795	32.81	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
94	20230816	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-400	5	-7.39	325520800	63660	75.98	5220	5300	5000	7030	3790	5410	5113.40	1.47	-16886	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1033	-7.90	2.38	12	0.31	-634.00	2109.00	6230	20230706	-19.58	3795	20221104	32.02	6230	-19.58	20230706	4030	24.32	20230227	6230	-19.58	20230706	3795	32.02	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
95	20230816	110920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	-370	5	-6.84	256438990	49879	59.53	5220	5300	5020	7030	3790	5410	5141.19	1.47	-14127	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1040	-7.95	2.39	12	0.24	-634.00	2109.00	6230	20230706	-19.10	3795	20221104	32.81	6230	-19.10	20230706	4030	25.06	20230227	6230	-19.10	20230706	3795	32.81	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
96	20230816	100915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-250	5	-4.62	104751130	20094	23.98	5220	5300	5150	7030	3790	5410	5213.01	1.47	-7503	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1064	-8.14	2.45	12	0.10	-634.00	2109.00	6230	20230706	-17.17	3795	20221104	35.97	6230	-17.17	20230706	4030	28.04	20230227	6230	-17.17	20230706	3795	35.97	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
97	20230816	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-190	5	-3.51	10980580	2112	2.52	5220	5280	5180	7030	3790	5410	5198.64	1.47	-391	5703	5556	5333	5186	4963	5445	5075	103	1620	500	3670	10	1	20628000	1077	-8.23	2.48	12	0.01	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	1.92	N	222040	500	103 억	302716	N	N	0	N	N
98	20230814	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	-60	5	-1.10	435450370	83593	80.24	5460	5480	5110	7110	3830	5470	5209.15	1.49	-21543	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1116	-8.53	2.57	12	0.41	-634.00	2109.00	6230	20230706	-13.16	3795	20221104	42.56	6230	-13.16	20230706	4030	34.24	20230227	6230	-13.16	20230706	3795	42.56	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
99	20230814	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5290	-180	5	-3.29	419008530	80533	77.31	5460	5480	5110	7110	3830	5470	5202.94	1.49	-21269	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1091	-8.34	2.51	12	0.39	-634.00	2109.00	6230	20230706	-15.09	3795	20221104	39.39	6230	-15.09	20230706	4030	31.27	20230227	6230	-15.09	20230706	3795	39.39	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
100	20230814	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	-330	5	-6.03	370121140	71157	68.31	5460	5480	5110	7110	3830	5470	5201.47	1.49	-22423	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1060	-8.11	2.44	12	0.34	-634.00	2109.00	6230	20230706	-17.50	3795	20221104	35.44	6230	-17.50	20230706	4030	27.54	20230227	6230	-17.50	20230706	3795	35.44	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
101	20230814	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-340	5	-6.22	335072180	64316	61.74	5460	5480	5110	7110	3830	5470	5209.78	1.49	-21555	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1058	-8.09	2.43	12	0.31	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
102	20230814	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-340	5	-6.22	284836920	54512	52.33	5460	5480	5120	7110	3830	5470	5225.21	1.49	-20805	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1058	-8.09	2.43	12	0.26	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
103	20230814	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-320	5	-5.85	240952140	45965	44.12	5460	5480	5120	7110	3830	5470	5242.08	1.49	-19255	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1062	-8.12	2.44	12	0.22	-634.00	2109.00	6230	20230706	-17.34	3795	20221104	35.70	6230	-17.34	20230706	4030	27.79	20230227	6230	-17.34	20230706	3795	35.70	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
104	20230814	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-210	5	-3.84	91245180	17165	16.48	5460	5480	5250	7110	3830	5470	5315.77	1.49	-10069	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1085	-8.30	2.49	12	0.08	-634.00	2109.00	6230	20230706	-15.57	3795	20221104	38.60	6230	-15.57	20230706	4030	30.52	20230227	6230	-15.57	20230706	3795	38.60	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
105	20230814	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	-110	5	-2.01	3636840	674	0.65	5460	5460	5340	7110	3830	5470	5395.91	1.49	-228	5816	5642	5426	5252	5036	5730	5340	103	1640	500	3710	10	1	20628000	1106	-8.45	2.54	12	0.00	-634.00	2109.00	6230	20230706	-13.96	3795	20221104	41.24	6230	-13.96	20230706	4030	33.00	20230227	6230	-13.96	20230706	3795	41.24	20221104	1.91	N	222040	500	103 억	306610	N	N	0	N	N
106	20230811	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5470	-80	5	-1.44	562153470	104169	52.29	5400	5600	5210	7210	3890	5550	5396.55	1.38	21381	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1128	-8.63	2.59	12	0.50	-634.00	2109.00	6230	20230706	-12.20	3795	20221104	44.14	6230	-12.20	20230706	4030	35.73	20230227	6230	-12.20	20230706	3795	44.14	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
107	20230811	150850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-200	5	-3.60	549655950	101857	51.13	5400	5600	5210	7210	3890	5550	5396.35	1.38	21184	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1104	-8.44	2.54	12	0.49	-634.00	2109.00	6230	20230706	-14.13	3795	20221104	40.97	6230	-14.13	20230706	4030	32.75	20230227	6230	-14.13	20230706	3795	40.97	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
108	20230811	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	-160	5	-2.88	478201440	88392	44.37	5400	5600	5270	7210	3890	5550	5410.01	1.38	17251	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1112	-8.50	2.56	12	0.43	-634.00	2109.00	6230	20230706	-13.48	3795	20221104	42.03	6230	-13.48	20230706	4030	33.75	20230227	6230	-13.48	20230706	3795	42.03	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
109	20230811	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5280	-270	5	-4.86	428895520	79127	39.72	5400	5600	5270	7210	3890	5550	5420.34	1.38	17533	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1089	-8.33	2.50	12	0.38	-634.00	2109.00	6230	20230706	-15.25	3795	20221104	39.13	6230	-15.25	20230706	4030	31.02	20230227	6230	-15.25	20230706	3795	39.13	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
110	20230811	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	-240	5	-4.32	344092600	63149	31.70	5400	5600	5270	7210	3890	5550	5448.90	1.38	7296	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1095	-8.38	2.52	12	0.31	-634.00	2109.00	6230	20230706	-14.77	3795	20221104	39.92	6230	-14.77	20230706	4030	31.76	20230227	6230	-14.77	20230706	3795	39.92	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
111	20230811	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	-160	5	-2.88	269262610	49150	24.67	5400	5600	5340	7210	3890	5550	5478.38	1.38	2045	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1112	-8.50	2.56	12	0.24	-634.00	2109.00	6230	20230706	-13.48	3795	20221104	42.03	6230	-13.48	20230706	4030	33.75	20230227	6230	-13.48	20230706	3795	42.03	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
112	20230811	100836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	-110	5	-1.98	176717120	32128	16.13	5400	5600	5400	7210	3890	5550	5500.41	1.38	-2040	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1122	-8.58	2.58	12	0.16	-634.00	2109.00	6230	20230706	-12.68	3795	20221104	43.35	6230	-12.68	20230706	4030	34.99	20230227	6230	-12.68	20230706	3795	43.35	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
113	20230811	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	20	2	0.36	62148780	11388	5.72	5400	5600	5400	7210	3890	5550	5457.39	1.38	1136	5916	5732	5476	5292	5036	5825	5385	103	1660	500	3770	10	1	20628000	1149	-8.79	2.64	12	0.06	-634.00	2109.00	6230	20230706	-10.59	3795	20221104	46.77	6230	-10.59	20230706	4030	38.21	20230227	6230	-10.59	20230706	3795	46.77	20221104	2.00	N	222040	500	103 억	284757	N	N	1451	N	N
114	20230810	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	250	2	4.72	1091701050	198885	34.55	5300	5660	5220	6890	3710	5300	5489.03	1.29	12836	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1145	-8.75	2.63	12	0.96	-634.00	2109.00	6230	20230706	-10.91	3795	20221104	46.25	6230	-10.91	20230706	4030	37.72	20230227	6230	-10.91	20230706	3795	46.25	20221104	2.01	N	222040	500	103 억	266535	N	N	1451	N	N
115	20230810	150835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	100	2	1.89	1027440290	187260	32.53	5300	5660	5220	6890	3710	5300	5486.70	1.29	14695	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1114	-8.52	2.56	12	0.91	-634.00	2109.00	6230	20230706	-13.32	3795	20221104	42.29	6230	-13.32	20230706	4030	34.00	20230227	6230	-13.32	20230706	3795	42.29	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
116	20230810	140835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	300	2	5.66	744049390	134265	23.32	5300	5660	5270	6890	3710	5300	5541.65	1.29	11052	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1155	-8.83	2.66	12	0.65	-634.00	2109.00	6230	20230706	-10.11	3795	20221104	47.56	6230	-10.11	20230706	4030	38.96	20230227	6230	-10.11	20230706	3795	47.56	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
117	20230810	130828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5590	290	2	5.47	567804510	102822	17.86	5300	5630	5270	6890	3710	5300	5522.21	1.29	12787	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1153	-8.82	2.65	12	0.50	-634.00	2109.00	6230	20230706	-10.27	3795	20221104	47.30	6230	-10.27	20230706	4030	38.71	20230227	6230	-10.27	20230706	3795	47.30	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
118	20230810	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	300	2	5.66	511107840	92642	16.09	5300	5630	5270	6890	3710	5300	5517.02	1.29	13823	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1155	-8.83	2.66	12	0.45	-634.00	2109.00	6230	20230706	-10.11	3795	20221104	47.56	6230	-10.11	20230706	4030	38.96	20230227	6230	-10.11	20230706	3795	47.56	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
119	20230810	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	300	2	5.66	465342880	84460	14.67	5300	5630	5270	6890	3710	5300	5509.62	1.29	14740	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1155	-8.83	2.66	12	0.41	-634.00	2109.00	6230	20230706	-10.11	3795	20221104	47.56	6230	-10.11	20230706	4030	38.96	20230227	6230	-10.11	20230706	3795	47.56	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
120	20230810	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5500	200	2	3.77	241526930	44281	7.69	5300	5560	5270	6890	3710	5300	5454.41	1.29	9178	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1135	-8.68	2.61	12	0.21	-634.00	2109.00	6230	20230706	-11.72	3795	20221104	44.93	6230	-11.72	20230706	4030	36.48	20230227	6230	-11.72	20230706	3795	44.93	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
121	20230810	090849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	50	2	0.94	12332250	2328	0.40	5300	5350	5270	6890	3710	5300	5297.36	1.29	-59	6720	6010	5370	4660	4020	6365	5015	103	1590	500	3600	10	1	20628000	1104	-8.44	2.54	12	0.01	-634.00	2109.00	6230	20230706	-14.13	3795	20221104	40.97	6230	-14.13	20230706	4030	32.75	20230227	6230	-14.13	20230706	3795	40.97	20221104	2.01	N	222040	500	103 억	266535	N	N	0	N	N
122	20230809	160837	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	415	2	8.50	3095955560	574724	688.40	4860	6080	4730	6350	3420	4885	5387.25	1.29	-13562	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	10	1	20628000	1093	-8.36	2.51	12	2.79	-634.00	2109.00	6230	20230706	-14.93	3795	20221104	39.66	6230	-14.93	20230706	4030	31.51	20230227	6230	-14.93	20230706	3795	39.66	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
123	20230809	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	345	2	7.06	2977094440	552077	661.27	4860	6080	4730	6350	3420	4885	5392.53	1.29	-18731	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	10	1	20628000	1079	-8.25	2.48	12	2.68	-634.00	2109.00	6230	20230706	-16.05	3795	20221104	37.81	6230	-16.05	20230706	4030	29.78	20230227	6230	-16.05	20230706	3795	37.81	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
124	20230809	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5210	325	2	6.65	2809311380	519949	622.79	4860	6080	4730	6350	3420	4885	5403.05	1.29	-38414	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	10	1	20628000	1075	-8.22	2.47	12	2.52	-634.00	2109.00	6230	20230706	-16.37	3795	20221104	37.29	6230	-16.37	20230706	4030	29.28	20230227	6230	-16.37	20230706	3795	37.29	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
125	20230809	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	195	2	3.99	2681482820	495256	593.21	4860	6080	4730	6350	3420	4885	5414.34	1.29	-45729	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	10	1	20628000	1048	-8.01	2.41	12	2.40	-634.00	2109.00	6230	20230706	-18.46	3795	20221104	33.86	6230	-18.46	20230706	4030	26.05	20230227	6230	-18.46	20230706	3795	33.86	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
126	20230809	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	215	2	4.40	2577215500	474853	568.77	4860	6080	4730	6350	3420	4885	5427.40	1.29	-49004	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	10	1	20628000	1052	-8.04	2.42	12	2.30	-634.00	2109.00	6230	20230706	-18.14	3795	20221104	34.39	6230	-18.14	20230706	4030	26.55	20230227	6230	-18.14	20230706	3795	34.39	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
127	20230809	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-105	5	-2.15	45986705	9613	11.51	4860	4885	4730	6350	3420	4885	4783.80	1.29	-5277	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	5	1	20628000	986	-7.54	2.27	12	0.05	-634.00	2109.00	6230	20230706	-23.27	3795	20221104	25.96	6230	-23.27	20230706	4030	18.61	20230227	6230	-23.27	20230706	3795	25.96	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
128	20230809	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	-125	5	-2.56	30008730	6260	7.50	4860	4885	4730	6350	3420	4885	4793.73	1.29	-2970	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	5	1	20628000	982	-7.51	2.26	12	0.03	-634.00	2109.00	6230	20230706	-23.60	3795	20221104	25.43	6230	-23.60	20230706	4030	18.11	20230227	6230	-23.60	20230706	3795	25.43	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
129	20230809	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	-30	5	-0.61	2767525	574	0.69	4860	4860	4790	6350	3420	4885	4821.47	1.29	-217	5118	5001	4858	4741	4598	4930	4670	103	1465	500	3320	5	1	20628000	1001	-7.66	2.30	12	0.00	-634.00	2109.00	6230	20230706	-22.07	3795	20221104	27.93	6230	-22.07	20230706	4030	20.47	20230227	6230	-22.07	20230706	3795	27.93	20221104	2.00	N	222040	500	103 억	265303	N	N	0	N	N
130	20230808	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	-30	5	-0.61	399564575	83482	88.85	4975	4975	4715	6380	3445	4915	4785.74	1.27	-23203	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	1008	-7.71	2.32	12	0.40	-634.00	2109.00	6230	20230706	-21.59	3795	20221104	28.72	6230	-21.59	20230706	4030	21.22	20230227	6230	-21.59	20230706	3795	28.72	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
131	20230808	150834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4805	-110	5	-2.24	374983340	78412	83.45	4975	4975	4715	6380	3445	4915	4782.22	1.27	-25602	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	991	-7.58	2.28	12	0.38	-634.00	2109.00	6230	20230706	-22.87	3795	20221104	26.61	6230	-22.87	20230706	4030	19.23	20230227	6230	-22.87	20230706	3795	26.61	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
132	20230808	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-65	5	-1.32	337793795	70679	75.22	4975	4975	4715	6380	3445	4915	4779.27	1.27	-25066	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	1000	-7.65	2.30	12	0.34	-634.00	2109.00	6230	20230706	-22.15	3795	20221104	27.80	6230	-22.15	20230706	4030	20.35	20230227	6230	-22.15	20230706	3795	27.80	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
133	20230808	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	-195	5	-3.97	286242915	59855	63.70	4975	4975	4715	6380	3445	4915	4782.27	1.27	-23917	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	974	-7.44	2.24	12	0.29	-634.00	2109.00	6230	20230706	-24.24	3795	20221104	24.37	6230	-24.24	20230706	4030	17.12	20230227	6230	-24.24	20230706	3795	24.37	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
134	20230808	120829	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4730	-185	5	-3.76	243496335	50803	54.07	4975	4975	4715	6380	3445	4915	4792.95	1.27	-20875	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	976	-7.46	2.24	12	0.25	-634.00	2109.00	6230	20230706	-24.08	3795	20221104	24.64	6230	-24.08	20230706	4030	17.37	20230227	6230	-24.08	20230706	3795	24.64	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
135	20230808	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	-195	5	-3.97	197901470	41178	43.83	4975	4975	4715	6380	3445	4915	4806.00	1.27	-13961	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	974	-7.44	2.24	12	0.20	-634.00	2109.00	6230	20230706	-24.24	3795	20221104	24.37	6230	-24.24	20230706	4030	17.12	20230227	6230	-24.24	20230706	3795	24.37	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
136	20230808	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4870	-45	5	-0.92	82318825	16978	18.07	4975	4975	4765	6380	3445	4915	4848.56	1.27	-5746	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	1005	-7.68	2.31	12	0.08	-634.00	2109.00	6230	20230706	-21.83	3795	20221104	28.33	6230	-21.83	20230706	4030	20.84	20230227	6230	-21.83	20230706	3795	28.33	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
137	20230808	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4965	50	2	1.02	2181310	442	0.47	4975	4975	4915	6380	3445	4915	4935.09	1.27	-295	5371	5142	5021	4792	4671	5082	4732	103	1467	500	3340	5	1	20628000	1024	-7.83	2.35	12	0.00	-634.00	2109.00	6230	20230706	-20.30	3795	20221104	30.83	6230	-20.30	20230706	4030	23.20	20230227	6230	-20.30	20230706	3795	30.83	20221104	2.01	N	222040	500	103 억	262328	N	N	0	N	N
138	20230807	160826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4915	-285	5	-5.48	464644080	93837	437.29	5120	5250	4900	6760	3640	5200	4951.52	1.30	-31721	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	5	1	20628000	1014	-7.75	2.33	12	0.45	-634.00	2109.00	6230	20230706	-21.11	3795	20221104	29.51	6230	-21.11	20230706	4030	21.96	20230227	6230	-21.11	20230706	3795	29.51	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
139	20230807	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	-250	5	-4.81	452601215	91391	425.89	5120	5250	4900	6760	3640	5200	4952.27	1.30	-31740	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	5	1	20628000	1021	-7.81	2.35	12	0.44	-634.00	2109.00	6230	20230706	-20.55	3795	20221104	30.43	6230	-20.55	20230706	4030	22.83	20230227	6230	-20.55	20230706	3795	30.43	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
140	20230807	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	-290	5	-5.58	423077120	85385	397.90	5120	5250	4900	6760	3640	5200	4954.84	1.30	-34185	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	5	1	20628000	1013	-7.74	2.33	12	0.41	-634.00	2109.00	6230	20230706	-21.19	3795	20221104	29.38	6230	-21.19	20230706	4030	21.84	20230227	6230	-21.19	20230706	3795	29.38	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
141	20230807	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4920	-280	5	-5.38	366202420	73802	343.92	5120	5250	4900	6760	3640	5200	4961.85	1.30	-36072	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	5	1	20628000	1015	-7.76	2.33	12	0.36	-634.00	2109.00	6230	20230706	-21.03	3795	20221104	29.64	6230	-21.03	20230706	4030	22.08	20230227	6230	-21.03	20230706	3795	29.64	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
142	20230807	120821	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4915	-285	5	-5.48	265913685	53370	248.71	5120	5250	4910	6760	3640	5200	4982.32	1.30	-27821	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	5	1	20628000	1014	-7.75	2.33	12	0.26	-634.00	2109.00	6230	20230706	-21.11	3795	20221104	29.51	6230	-21.11	20230706	4030	21.96	20230227	6230	-21.11	20230706	3795	29.51	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
143	20230807	110815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	-260	5	-5.00	184472740	36819	171.58	5120	5250	4940	6760	3640	5200	5010.09	1.30	-19724	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	5	1	20628000	1019	-7.79	2.34	12	0.18	-634.00	2109.00	6230	20230706	-20.71	3795	20221104	30.17	6230	-20.71	20230706	4030	22.58	20230227	6230	-20.71	20230706	3795	30.17	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
144	20230807	100825	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-190	5	-3.65	75877410	14955	69.69	5120	5250	5000	6760	3640	5200	5073.44	1.30	-11931	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	10	1	20628000	1033	-7.90	2.38	12	0.07	-634.00	2109.00	6230	20230706	-19.58	3795	20221104	32.02	6230	-19.58	20230706	4030	24.32	20230227	6230	-19.58	20230706	3795	32.02	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
145	20230807	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	40	2	0.77	1361870	262	1.22	5120	5250	5120	6760	3640	5200	5197.69	1.30	-216	5453	5326	5163	5036	4873	5390	5100	103	1560	500	3530	10	1	20628000	1081	-8.26	2.48	12	0.00	-634.00	2109.00	6230	20230706	-15.89	3795	20221104	38.08	6230	-15.89	20230706	4030	30.02	20230227	6230	-15.89	20230706	3795	38.08	20221104	2.01	N	222040	500	103 억	267334	N	N	0	N	N
146	20230804	160816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	100	2	1.96	110486290	21426	57.58	5100	5290	5000	6630	3570	5100	5156.65	1.30	62	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1073	-8.20	2.47	12	0.10	-634.00	2109.00	6230	20230706	-16.53	3795	20221104	37.02	6230	-16.53	20230706	4030	29.03	20230227	6230	-16.53	20230706	3795	37.02	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
147	20230804	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	130	2	2.55	88764610	17257	46.38	5100	5290	5000	6630	3570	5100	5143.69	1.30	-49	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1079	-8.25	2.48	12	0.08	-634.00	2109.00	6230	20230706	-16.05	3795	20221104	37.81	6230	-16.05	20230706	4030	29.78	20230227	6230	-16.05	20230706	3795	37.81	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
148	20230804	140828	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	10	2	0.20	31918360	6321	16.99	5100	5130	5000	6630	3570	5100	5049.57	1.30	-2030	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1054	-8.06	2.42	12	0.03	-634.00	2109.00	6230	20230706	-17.98	3795	20221104	34.65	6230	-17.98	20230706	4030	26.80	20230227	6230	-17.98	20230706	3795	34.65	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
149	20230804	130813	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-30	5	-0.59	21838190	4341	11.67	5100	5130	5000	6630	3570	5100	5030.68	1.30	-980	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1046	-8.00	2.40	12	0.02	-634.00	2109.00	6230	20230706	-18.62	3795	20221104	33.60	6230	-18.62	20230706	4030	25.81	20230227	6230	-18.62	20230706	3795	33.60	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
150	20230804	120811	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	-50	5	-0.98	7783350	1538	4.13	5100	5130	5030	6630	3570	5100	5060.70	1.30	-94	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1042	-7.97	2.39	12	0.01	-634.00	2109.00	6230	20230706	-18.94	3795	20221104	33.07	6230	-18.94	20230706	4030	25.31	20230227	6230	-18.94	20230706	3795	33.07	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
151	20230804	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-40	5	-0.78	7672120	1516	4.07	5100	5130	5030	6630	3570	5100	5060.77	1.30	-94	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1044	-7.98	2.40	12	0.01	-634.00	2109.00	6230	20230706	-18.78	3795	20221104	33.33	6230	-18.78	20230706	4030	25.56	20230227	6230	-18.78	20230706	3795	33.33	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
152	20230804	100806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	10	2	0.20	2103710	413	1.11	5100	5130	5070	6630	3570	5100	5093.73	1.30	-323	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1054	-8.06	2.42	12	0.00	-634.00	2109.00	6230	20230706	-17.98	3795	20221104	34.65	6230	-17.98	20230706	4030	26.80	20230227	6230	-17.98	20230706	3795	34.65	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
153	20230804	090806	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	30	2	0.59	10230	2	0.01	5100	5130	5100	6630	3570	5100	5115.00	1.30	-1	5310	5205	5075	4970	4840	5140	4905	103	1530	500	3460	10	1	20628000	1058	-8.09	2.43	12	0.00	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	2.01	N	222040	500	103 억	268259	N	N	0	N	N
154	20230803	160808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	50	2	0.99	186723325	37208	206.92	5180	5180	4945	6560	3540	5050	5018.37	1.28	4361	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	10	1	20628000	1052	-8.04	2.42	12	0.18	-634.00	2109.00	6230	20230706	-18.14	3795	20221104	34.39	6230	-18.14	20230706	4030	26.55	20230227	6230	-18.14	20230706	3795	34.39	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
155	20230803	150815	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	30	2	0.59	182701535	36413	202.50	5180	5180	4945	6560	3540	5050	5017.48	1.28	4356	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	10	1	20628000	1048	-8.01	2.41	12	0.18	-634.00	2109.00	6230	20230706	-18.46	3795	20221104	33.86	6230	-18.46	20230706	4030	26.05	20230227	6230	-18.46	20230706	3795	33.86	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
156	20230803	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-50	5	-0.99	166296480	33122	184.20	5180	5180	4945	6560	3540	5050	5020.73	1.28	3475	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	10	1	20628000	1031	-7.89	2.37	12	0.16	-634.00	2109.00	6230	20230706	-19.74	3795	20221104	31.75	6230	-19.74	20230706	4030	24.07	20230227	6230	-19.74	20230706	3795	31.75	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
157	20230803	130810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4995	-55	5	-1.09	128603595	25576	142.23	5180	5180	4945	6560	3540	5050	5028.29	1.28	1730	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	5	1	20628000	1030	-7.88	2.37	12	0.12	-634.00	2109.00	6230	20230706	-19.82	3795	20221104	31.62	6230	-19.82	20230706	4030	23.95	20230227	6230	-19.82	20230706	3795	31.62	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
158	20230803	120814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4965	-85	5	-1.68	105815490	20984	116.69	5180	5180	4955	6560	3540	5050	5042.67	1.28	503	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	5	1	20628000	1024	-7.83	2.35	12	0.10	-634.00	2109.00	6230	20230706	-20.30	3795	20221104	30.83	6230	-20.30	20230706	4030	23.20	20230227	6230	-20.30	20230706	3795	30.83	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
159	20230803	110804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	-30	5	-0.59	78182290	15446	85.90	5180	5180	4960	6560	3540	5050	5061.65	1.28	1216	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	10	1	20628000	1036	-7.92	2.38	12	0.07	-634.00	2109.00	6230	20230706	-19.42	3795	20221104	32.28	6230	-19.42	20230706	4030	24.57	20230227	6230	-19.42	20230706	3795	32.28	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
160	20230803	100802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	20	2	0.40	50842990	9982	55.51	5180	5180	5050	6560	3540	5050	5093.47	1.28	239	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	10	1	20628000	1046	-8.00	2.40	12	0.05	-634.00	2109.00	6230	20230706	-18.62	3795	20221104	33.60	6230	-18.62	20230706	4030	25.81	20230227	6230	-18.62	20230706	3795	33.60	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
161	20230803	090803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	40	2	0.79	13182520	2588	14.39	5180	5180	5050	6560	3540	5050	5093.71	1.28	342	5330	5190	5120	4980	4910	5155	4945	103	1510	500	3430	10	1	20628000	1050	-8.03	2.41	12	0.01	-634.00	2109.00	6230	20230706	-18.30	3795	20221104	34.12	6230	-18.30	20230706	4030	26.30	20230227	6230	-18.30	20230706	3795	34.12	20221104	2.00	N	222040	500	103 억	263898	N	N	0	N	N
162	20230802	160809	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5050	-150	5	-2.88	92654280	17982	25.53	5120	5260	5050	6760	3640	5200	5152.61	1.28	-615	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1042	-7.97	2.39	12	0.09	-634.00	2109.00	6230	20230706	-18.94	3795	20221104	33.07	6230	-18.94	20230706	4030	25.31	20230227	6230	-18.94	20230706	3795	33.07	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
163	20230802	150818	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-70	5	-1.35	80453910	15573	22.11	5120	5260	5080	6760	3640	5200	5166.24	1.28	-894	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1058	-8.09	2.43	12	0.08	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
164	20230802	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-50	5	-0.96	58493870	11265	16.00	5120	5260	5120	6760	3640	5200	5192.53	1.28	-2306	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1062	-8.12	2.44	12	0.05	-634.00	2109.00	6230	20230706	-17.34	3795	20221104	35.70	6230	-17.34	20230706	4030	27.79	20230227	6230	-17.34	20230706	3795	35.70	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
165	20230802	130804	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-40	5	-0.77	51784220	9962	14.15	5120	5260	5120	6760	3640	5200	5198.18	1.28	-1023	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1064	-8.14	2.45	12	0.05	-634.00	2109.00	6230	20230706	-17.17	3795	20221104	35.97	6230	-17.17	20230706	4030	28.04	20230227	6230	-17.17	20230706	3795	35.97	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
166	20230802	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	0	3	0.00	50448020	9704	13.78	5120	5260	5120	6760	3640	5200	5198.68	1.28	-780	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1073	-8.20	2.47	12	0.05	-634.00	2109.00	6230	20230706	-16.53	3795	20221104	37.02	6230	-16.53	20230706	4030	29.03	20230227	6230	-16.53	20230706	3795	37.02	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
167	20230802	110801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	20	2	0.38	27035980	5168	7.34	5120	5260	5120	6760	3640	5200	5231.42	1.28	-669	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1077	-8.23	2.48	12	0.03	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
168	20230802	100803	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	30	2	0.58	17678910	3380	4.80	5120	5250	5120	6760	3640	5200	5230.45	1.28	-44	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1079	-8.25	2.48	12	0.02	-634.00	2109.00	6230	20230706	-16.05	3795	20221104	37.81	6230	-16.05	20230706	4030	29.78	20230227	6230	-16.05	20230706	3795	37.81	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
169	20230802	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5180	-20	5	-0.38	620370	121	0.17	5120	5180	5120	6760	3640	5200	5127.02	1.28	0	5533	5366	5223	5056	4913	5295	4985	103	1560	500	3530	10	1	20628000	1069	-8.17	2.46	12	0.00	-634.00	2109.00	6230	20230706	-16.85	3795	20221104	36.50	6230	-16.85	20230706	4030	28.54	20230227	6230	-16.85	20230706	3795	36.50	20221104	2.00	N	222040	500	103 억	264073	N	N	0	N	N
170	20230801	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5200	-160	5	-2.99	362726040	70309	305.39	5370	5390	5080	6960	3760	5360	5159.01	1.31	-8461	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1073	-8.20	2.47	12	0.34	-634.00	2109.00	6230	20230706	-16.53	3795	20221104	37.02	6230	-16.53	20230706	4030	29.03	20230227	6230	-16.53	20230706	3795	37.02	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
171	20230801	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-120	5	-2.24	338467860	65674	285.25	5370	5390	5080	6960	3760	5360	5153.76	1.31	-7906	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1081	-8.26	2.48	12	0.32	-634.00	2109.00	6230	20230706	-15.89	3795	20221104	38.08	6230	-15.89	20230706	4030	30.02	20230227	6230	-15.89	20230706	3795	38.08	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
172	20230801	140814	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	-270	5	-5.04	267691830	51878	225.33	5370	5390	5080	6960	3760	5360	5160.03	1.31	-6598	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1050	-8.03	2.41	12	0.25	-634.00	2109.00	6230	20230706	-18.30	3795	20221104	34.12	6230	-18.30	20230706	4030	26.30	20230227	6230	-18.30	20230706	3795	34.12	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
173	20230801	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-230	5	-4.29	209728870	40523	176.01	5370	5390	5100	6960	3760	5360	5175.55	1.31	-2055	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1058	-8.09	2.43	12	0.20	-634.00	2109.00	6230	20230706	-17.66	3795	20221104	35.18	6230	-17.66	20230706	4030	27.30	20230227	6230	-17.66	20230706	3795	35.18	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
174	20230801	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5190	-170	5	-3.17	113775930	21806	94.71	5370	5390	5160	6960	3760	5360	5217.64	1.31	-4353	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1071	-8.19	2.46	12	0.11	-634.00	2109.00	6230	20230706	-16.69	3795	20221104	36.76	6230	-16.69	20230706	4030	28.78	20230227	6230	-16.69	20230706	3795	36.76	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
175	20230801	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-120	5	-2.24	75914330	14506	63.01	5370	5390	5180	6960	3760	5360	5233.31	1.31	-1937	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1081	-8.26	2.48	12	0.07	-634.00	2109.00	6230	20230706	-15.89	3795	20221104	38.08	6230	-15.89	20230706	4030	30.02	20230227	6230	-15.89	20230706	3795	38.08	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
176	20230801	100757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-140	5	-2.61	62760920	11983	52.05	5370	5390	5180	6960	3760	5360	5237.50	1.31	-123	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1077	-8.23	2.48	12	0.06	-634.00	2109.00	6230	20230706	-16.21	3795	20221104	37.55	6230	-16.21	20230706	4030	29.53	20230227	6230	-16.21	20230706	3795	37.55	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N
177	20230801	090750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5390	30	2	0.56	2735060	510	2.22	5370	5390	5300	6960	3760	5360	5362.86	1.31	-350	5513	5436	5363	5286	5213	5400	5250	103	1600	500	3640	10	1	20628000	1112	-8.50	2.56	12	0.00	-634.00	2109.00	6230	20230706	-13.48	3795	20221104	42.03	6230	-13.48	20230706	4030	33.75	20230227	6230	-13.48	20230706	3795	42.03	20221104	2.00	N	222040	500	103 억	269540	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History