KissMeData/353190/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	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	-12	5	-1.01	341807797	291316	78.21	1187	1200	1154	1544	832	1188	1173.29	2.47	0	-2963	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	458	-33.60	1.32	12	0.75	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
3	20230831	151517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1168	-20	5	-1.68	327409805	279070	74.92	1187	1200	1154	1544	832	1188	1173.22	2.47	0	-1748	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	455	-33.37	1.31	12	0.72	-35.00	894.00	1565	20221220	-25.37	947	20221013	23.34	1464	-20.22	20230518	956	22.18	20230327	1565	-25.37	20221220	947	23.34	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
4	20230831	141638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	-21	5	-1.77	264392806	224765	60.34	1187	1200	1161	1544	832	1188	1176.31	2.47	0	-1607	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	455	-33.34	1.31	12	0.58	-35.00	894.00	1565	20221220	-25.43	947	20221013	23.23	1464	-20.29	20230518	956	22.07	20230327	1565	-25.43	20221220	947	23.23	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
5	20230831	131558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1165	-23	5	-1.94	212609372	180269	48.39	1187	1200	1163	1544	832	1188	1179.40	2.47	0	-5414	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	454	-33.29	1.30	12	0.46	-35.00	894.00	1565	20221220	-25.56	947	20221013	23.02	1464	-20.42	20230518	956	21.86	20230327	1565	-25.56	20221220	947	23.02	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
6	20230831	121654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	-18	5	-1.52	179825223	152195	40.86	1187	1200	1170	1544	832	1188	1181.54	2.47	0	-5265	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	456	-33.43	1.31	12	0.39	-35.00	894.00	1565	20221220	-25.24	947	20221013	23.55	1464	-20.08	20230518	956	22.38	20230327	1565	-25.24	20221220	947	23.55	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
7	20230831	112136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1175	-13	5	-1.09	135044428	114013	30.61	1187	1200	1175	1544	832	1188	1184.47	2.47	0	-2997	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	458	-33.57	1.31	12	0.29	-35.00	894.00	1565	20221220	-24.92	947	20221013	24.08	1464	-19.74	20230518	956	22.91	20230327	1565	-24.92	20221220	947	24.08	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
8	20230831	101744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1181	-7	5	-0.59	76442205	64238	17.25	1187	1200	1179	1544	832	1188	1189.98	2.47	0	-627	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	460	-33.74	1.32	12	0.16	-35.00	894.00	1565	20221220	-24.54	947	20221013	24.71	1464	-19.33	20230518	956	23.54	20230327	1565	-24.54	20221220	947	24.71	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
9	20230831	091618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1192	4	2	0.34	25177746	21127	5.67	1187	1197	1185	1544	832	1188	1191.73	2.47	0	-2866	1258	1223	1204	1169	1150	1213	1159	39	356	100	830	1	1	38979220	465	-34.06	1.33	12	0.05	-35.00	894.00	1565	20221220	-23.83	947	20221013	25.87	1464	-18.58	20230518	956	24.69	20230327	1565	-23.83	20221220	947	25.87	20221013	1.10	N	353190	100	38 억		961248	N	N	0	N	00	N
10	20230830	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1188	-52	5	-4.19	441823990	368223	116.86	1239	1239	1185	1612	868	1240	1199.84	2.50	0	-12474	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	463	-33.94	1.33	12	0.94	-35.00	894.00	1565	20221220	-24.09	947	20221013	25.45	1464	-18.85	20230518	956	24.27	20230327	1565	-24.09	20221220	947	25.45	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
11	20230830	151447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1189	-51	5	-4.11	434808442	362318	114.98	1239	1239	1185	1612	868	1240	1200.02	2.50	0	-12474	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	463	-33.97	1.33	12	0.93	-35.00	894.00	1565	20221220	-24.03	947	20221013	25.55	1464	-18.78	20230518	956	24.37	20230327	1565	-24.03	20221220	947	25.55	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
12	20230830	141546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-53	5	-4.27	367791188	305890	97.07	1239	1239	1185	1612	868	1240	1202.30	2.50	0	-11941	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	463	-33.91	1.33	12	0.78	-35.00	894.00	1565	20221220	-24.15	947	20221013	25.34	1464	-18.92	20230518	956	24.16	20230327	1565	-24.15	20221220	947	25.34	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
13	20230830	131543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1196	-44	5	-3.55	271187439	224724	71.32	1239	1239	1191	1612	868	1240	1206.68	2.50	0	-20777	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	466	-34.17	1.34	12	0.58	-35.00	894.00	1565	20221220	-23.58	947	20221013	26.29	1464	-18.31	20230518	956	25.10	20230327	1565	-23.58	20221220	947	26.29	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
14	20230830	121553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1194	-46	5	-3.71	220763110	182475	57.91	1239	1239	1192	1612	868	1240	1209.74	2.50	0	-19873	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	465	-34.11	1.34	12	0.47	-35.00	894.00	1565	20221220	-23.71	947	20221013	26.08	1464	-18.44	20230518	956	24.90	20230327	1565	-23.71	20221220	947	26.08	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
15	20230830	112122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1202	-38	5	-3.06	146770038	120746	38.32	1239	1239	1200	1612	868	1240	1215.42	2.50	0	-9198	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	469	-34.34	1.34	12	0.31	-35.00	894.00	1565	20221220	-23.19	947	20221013	26.93	1464	-17.90	20230518	956	25.73	20230327	1565	-23.19	20221220	947	26.93	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
16	20230830	101644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1218	-22	5	-1.77	76053442	62065	19.70	1239	1239	1215	1612	868	1240	1225.26	2.50	0	-11915	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	475	-34.80	1.36	12	0.16	-35.00	894.00	1565	20221220	-22.17	947	20221013	28.62	1464	-16.80	20230518	956	27.41	20230327	1565	-22.17	20221220	947	28.62	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
17	20230830	091543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1227	-13	5	-1.05	26224320	21328	6.77	1239	1239	1220	1612	868	1240	1229.31	2.50	0	-2079	1280	1260	1226	1206	1172	1270	1216	39	372	100	860	1	1	38979220	478	-35.06	1.37	12	0.05	-35.00	894.00	1565	20221220	-21.60	947	20221013	29.57	1464	-16.19	20230518	956	28.35	20230327	1565	-21.60	20221220	947	29.57	20221013	0.99	N	353190	100	38 억		974140	N	N	0	N	00	N
18	20230829	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1240	25	2	2.06	341086944	278013	38.19	1229	1246	1192	1579	851	1215	1226.88	2.52	0	-8878	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	483	-35.43	1.39	12	0.71	-35.00	894.00	1565	20221220	-20.77	947	20221013	30.94	1464	-15.30	20230518	956	29.71	20230327	1565	-20.77	20221220	947	30.94	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
19	20230829	151458	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	21	2	1.73	322055654	262648	36.08	1229	1246	1192	1579	851	1215	1226.22	2.52	0	-8137	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	482	-35.31	1.38	12	0.67	-35.00	894.00	1565	20221220	-21.02	947	20221013	30.52	1464	-15.57	20230518	956	29.29	20230327	1565	-21.02	20221220	947	30.52	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
20	20230829	141644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1225	10	2	0.82	298063059	243148	33.40	1229	1246	1192	1579	851	1215	1225.89	2.52	0	-7356	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	477	-35.00	1.37	12	0.62	-35.00	894.00	1565	20221220	-21.73	947	20221013	29.36	1464	-16.33	20230518	956	28.14	20230327	1565	-21.73	20221220	947	29.36	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
21	20230829	131534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1234	19	2	1.56	258253360	210703	28.94	1229	1246	1192	1579	851	1215	1225.71	2.52	0	-5798	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	481	-35.26	1.38	12	0.54	-35.00	894.00	1565	20221220	-21.15	947	20221013	30.31	1464	-15.71	20230518	956	29.08	20230327	1565	-21.15	20221220	947	30.31	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
22	20230829	121643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	22	2	1.81	216522257	176823	24.29	1229	1246	1192	1579	851	1215	1224.56	2.52	0	-2430	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	482	-35.34	1.38	12	0.45	-35.00	894.00	1565	20221220	-20.96	947	20221013	30.62	1464	-15.51	20230518	956	29.39	20230327	1565	-20.96	20221220	947	30.62	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
23	20230829	112346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	14	2	1.15	205341195	167732	23.04	1229	1246	1192	1579	851	1215	1224.26	2.52	0	-2505	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	479	-35.11	1.37	12	0.43	-35.00	894.00	1565	20221220	-21.47	947	20221013	29.78	1464	-16.05	20230518	956	28.56	20230327	1565	-21.47	20221220	947	29.78	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
24	20230829	101739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1232	17	2	1.40	137375258	112703	15.48	1229	1239	1192	1579	851	1215	1218.94	2.52	0	-2774	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	480	-35.20	1.38	12	0.29	-35.00	894.00	1565	20221220	-21.28	947	20221013	30.10	1464	-15.85	20230518	956	28.87	20230327	1565	-21.28	20221220	947	30.10	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
25	20230829	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1216	1	2	0.08	45526101	37524	5.15	1229	1229	1192	1579	851	1215	1213.22	2.52	0	-15252	1305	1259	1228	1182	1151	1244	1167	39	364	100	850	1	1	38979220	474	-34.74	1.36	12	0.10	-35.00	894.00	1565	20221220	-22.30	947	20221013	28.41	1464	-16.94	20230518	956	27.20	20230327	1565	-22.30	20221220	947	28.41	20221013	0.91	N	353190	100	38 억		980363	N	N	0	N	00	N
26	20230828	161129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1215	-73	5	-5.67	887370692	724556	45.22	1244	1274	1197	1674	902	1288	1224.42	2.44	0	31770	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	474	-34.71	1.36	12	1.86	-35.00	894.00	1565	20221220	-22.36	947	20221013	28.30	1464	-17.01	20230518	956	27.09	20230327	1565	-22.36	20221220	947	28.30	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
27	20230828	151138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1215	-73	5	-5.67	869454093	709799	44.30	1244	1274	1197	1674	902	1288	1224.63	2.44	0	32036	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	474	-34.71	1.36	12	1.82	-35.00	894.00	1565	20221220	-22.36	947	20221013	28.30	1464	-17.01	20230518	956	27.09	20230327	1565	-22.36	20221220	947	28.30	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
28	20230828	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1206	-82	5	-6.37	776489144	632650	39.48	1244	1274	1197	1674	902	1288	1227.03	2.44	0	39620	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	470	-34.46	1.35	12	1.62	-35.00	894.00	1565	20221220	-22.94	947	20221013	27.35	1464	-17.62	20230518	956	26.15	20230327	1565	-22.94	20221220	947	27.35	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
29	20230828	131152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1229	-59	5	-4.58	663201528	539296	33.66	1244	1274	1197	1674	902	1288	1229.38	2.44	0	35206	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	479	-35.11	1.37	12	1.38	-35.00	894.00	1565	20221220	-21.47	947	20221013	29.78	1464	-16.05	20230518	956	28.56	20230327	1565	-21.47	20221220	947	29.78	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
30	20230828	121142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	-60	5	-4.66	587639040	477844	29.82	1244	1274	1197	1674	902	1288	1229.35	2.44	0	39339	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	479	-35.09	1.37	12	1.23	-35.00	894.00	1565	20221220	-21.53	947	20221013	29.67	1464	-16.12	20230518	956	28.45	20230327	1565	-21.53	20221220	947	29.67	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
31	20230828	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1228	-60	5	-4.66	519051892	421990	26.34	1244	1274	1197	1674	902	1288	1229.54	2.44	0	38327	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	479	-35.09	1.37	12	1.08	-35.00	894.00	1565	20221220	-21.53	947	20221013	29.67	1464	-16.12	20230518	956	28.45	20230327	1565	-21.53	20221220	947	29.67	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
32	20230828	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1226	-62	5	-4.81	463486373	376493	23.50	1244	1274	1197	1674	902	1288	1230.54	2.44	0	40349	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	478	-35.03	1.37	12	0.97	-35.00	894.00	1565	20221220	-21.66	947	20221013	29.46	1464	-16.26	20230518	956	28.24	20230327	1565	-21.66	20221220	947	29.46	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
33	20230828	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-51	5	-3.96	193356751	154724	9.66	1244	1274	1227	1674	902	1288	1248.82	2.44	0	18231	1441	1364	1246	1169	1051	1403	1208	39	386	100	900	1	1	38979220	482	-35.34	1.38	12	0.40	-35.00	894.00	1565	20221220	-20.96	947	20221013	30.62	1464	-15.51	20230518	956	29.39	20230327	1565	-20.96	20221220	947	30.62	20221013	0.87	N	353190	100	38 억		950417	N	N	0	N	00	N
34	20230825	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	146	2	12.78	1906635042	1527838	1083.82	1143	1323	1128	1484	800	1142	1244.91	2.68	0	-92756	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	502	-36.80	1.44	12	3.92	-35.00	894.00	1565	20221220	-17.70	947	20221013	36.01	1464	-12.02	20230518	956	34.73	20230327	1565	-17.70	20221220	947	36.01	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
35	20230825	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1221	79	2	6.92	745770521	623922	442.60	1143	1257	1128	1484	800	1142	1195.34	2.68	0	-67218	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	476	-34.89	1.37	12	1.60	-35.00	894.00	1565	20221220	-21.98	947	20221013	28.93	1464	-16.60	20230518	956	27.72	20230327	1565	-21.98	20221220	947	28.93	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
36	20230825	141138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1175	33	2	2.89	628711848	526055	373.17	1143	1257	1128	1484	800	1142	1195.20	2.68	0	-88671	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	458	-33.57	1.31	12	1.35	-35.00	894.00	1565	20221220	-24.92	947	20221013	24.08	1464	-19.74	20230518	956	22.91	20230327	1565	-24.92	20221220	947	24.08	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
37	20230825	131134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	8	2	0.70	132744281	116548	82.68	1143	1159	1128	1484	800	1142	1138.95	2.68	0	-3718	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	448	-32.86	1.29	12	0.30	-35.00	894.00	1565	20221220	-26.52	947	20221013	21.44	1464	-21.45	20230518	956	20.29	20230327	1565	-26.52	20221220	947	21.44	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
38	20230825	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1149	7	2	0.61	68801442	60281	42.76	1143	1159	1128	1484	800	1142	1141.34	2.68	0	-2034	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	448	-32.83	1.29	12	0.15	-35.00	894.00	1565	20221220	-26.58	947	20221013	21.33	1464	-21.52	20230518	956	20.19	20230327	1565	-26.58	20221220	947	21.33	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
39	20230825	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1152	10	2	0.88	58627454	51429	36.48	1143	1155	1128	1484	800	1142	1139.95	2.68	0	-4817	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	449	-32.91	1.29	12	0.13	-35.00	894.00	1565	20221220	-26.39	947	20221013	21.65	1464	-21.31	20230518	956	20.50	20230327	1565	-26.39	20221220	947	21.65	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
40	20230825	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-10	5	-0.88	24286679	21376	15.16	1143	1144	1128	1484	800	1142	1136.01	2.68	0	-5293	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	441	-32.34	1.27	12	0.05	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
41	20230825	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	-3	5	-0.26	15291238	13454	9.54	1143	1144	1128	1484	800	1142	1136.32	2.68	0	-3101	1170	1156	1146	1132	1122	1151	1127	39	342	100	790	1	1	38979220	444	-32.54	1.27	12	0.03	-35.00	894.00	1565	20221220	-27.22	947	20221013	20.27	1464	-22.20	20230518	956	19.14	20230327	1565	-27.22	20221220	947	20.27	20221013	0.81	N	353190	100	38 억		1043401	N	N	0	N	00	N
42	20230824	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1142	-18	5	-1.55	161841986	140719	73.61	1149	1160	1136	1508	812	1160	1150.11	2.75	0	-29328	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	445	-32.63	1.28	12	0.36	-35.00	894.00	1565	20221220	-27.03	947	20221013	20.59	1464	-21.99	20230518	956	19.46	20230327	1565	-27.03	20221220	947	20.59	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
43	20230824	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1142	-18	5	-1.55	153457723	133382	69.77	1149	1160	1136	1508	812	1160	1150.51	2.75	0	-24275	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	445	-32.63	1.28	12	0.34	-35.00	894.00	1565	20221220	-27.03	947	20221013	20.59	1464	-21.99	20230518	956	19.46	20230327	1565	-27.03	20221220	947	20.59	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
44	20230824	141127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	-16	5	-1.38	128639411	111623	58.39	1149	1160	1142	1508	812	1160	1152.45	2.75	0	-20182	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	446	-32.69	1.28	12	0.29	-35.00	894.00	1565	20221220	-26.90	947	20221013	20.80	1464	-21.86	20230518	956	19.67	20230327	1565	-26.90	20221220	947	20.80	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
45	20230824	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1151	-9	5	-0.78	95915539	83201	43.52	1149	1160	1142	1508	812	1160	1152.82	2.75	0	-13104	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	449	-32.89	1.29	12	0.21	-35.00	894.00	1565	20221220	-26.45	947	20221013	21.54	1464	-21.38	20230518	956	20.40	20230327	1565	-26.45	20221220	947	21.54	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
46	20230824	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	0	3	0.00	89170530	77374	40.48	1149	1160	1142	1508	812	1160	1152.46	2.75	0	-11700	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	452	-33.14	1.30	12	0.20	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
47	20230824	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-4	5	-0.34	73001400	63394	33.16	1149	1160	1142	1508	812	1160	1151.55	2.75	0	-8347	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	451	-33.03	1.29	12	0.16	-35.00	894.00	1565	20221220	-26.13	947	20221013	22.07	1464	-21.04	20230518	956	20.92	20230327	1565	-26.13	20221220	947	22.07	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
48	20230824	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1159	-1	5	-0.09	64670379	56168	29.38	1149	1160	1142	1508	812	1160	1151.37	2.75	0	-8124	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	452	-33.11	1.30	12	0.14	-35.00	894.00	1565	20221220	-25.94	947	20221013	22.39	1464	-20.83	20230518	956	21.23	20230327	1565	-25.94	20221220	947	22.39	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
49	20230824	091128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1142	-18	5	-1.55	21212443	18482	9.67	1149	1159	1142	1508	812	1160	1147.74	2.75	0	-8334	1225	1192	1171	1138	1117	1182	1128	39	348	100	810	1	1	38979220	445	-32.63	1.28	12	0.05	-35.00	894.00	1565	20221220	-27.03	947	20221013	20.59	1464	-21.99	20230518	956	19.46	20230327	1565	-27.03	20221220	947	20.59	20221013	0.86	N	353190	100	38 억		1072729	N	N	0	N	00	N
50	20230823	161122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-40	5	-3.33	223290557	191162	199.23	1200	1204	1150	1560	840	1200	1168.07	2.88	0	-48433	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	452	-33.14	1.30	12	0.49	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
51	20230823	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1161	-39	5	-3.25	197126040	168529	175.64	1200	1204	1158	1560	840	1200	1169.69	2.88	0	-42252	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	453	-33.17	1.30	12	0.43	-35.00	894.00	1565	20221220	-25.81	947	20221013	22.60	1464	-20.70	20230518	956	21.44	20230327	1565	-25.81	20221220	947	22.60	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
52	20230823	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	-37	5	-3.08	164629329	140561	146.49	1200	1204	1158	1560	840	1200	1171.23	2.88	0	-35995	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	453	-33.23	1.30	12	0.36	-35.00	894.00	1565	20221220	-25.69	947	20221013	22.81	1464	-20.56	20230518	956	21.65	20230327	1565	-25.69	20221220	947	22.81	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
53	20230823	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1169	-31	5	-2.58	133376362	113674	118.47	1200	1204	1163	1560	840	1200	1173.32	2.88	0	-28947	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	456	-33.40	1.31	12	0.29	-35.00	894.00	1565	20221220	-25.30	947	20221013	23.44	1464	-20.15	20230518	956	22.28	20230327	1565	-25.30	20221220	947	23.44	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
54	20230823	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	-24	5	-2.00	125898304	107276	111.80	1200	1204	1163	1560	840	1200	1173.59	2.88	0	-26528	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	458	-33.60	1.32	12	0.28	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
55	20230823	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1163	-37	5	-3.08	123938487	105603	110.06	1200	1204	1163	1560	840	1200	1173.63	2.88	0	-25034	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	453	-33.23	1.30	12	0.27	-35.00	894.00	1565	20221220	-25.69	947	20221013	22.81	1464	-20.56	20230518	956	21.65	20230327	1565	-25.69	20221220	947	22.81	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
56	20230823	101124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	-30	5	-2.50	104292582	88804	92.55	1200	1204	1164	1560	840	1200	1174.41	2.88	0	-20387	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	456	-33.43	1.31	12	0.23	-35.00	894.00	1565	20221220	-25.24	947	20221013	23.55	1464	-20.08	20230518	956	22.38	20230327	1565	-25.24	20221220	947	23.55	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
57	20230823	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	-13	5	-1.08	14787502	12393	12.92	1200	1204	1185	1560	840	1200	1193.21	2.88	0	-6232	1231	1215	1184	1168	1137	1223	1176	39	360	100	840	1	1	38979220	463	-33.91	1.33	12	0.03	-35.00	894.00	1565	20221220	-24.15	947	20221013	25.34	1464	-18.92	20230518	956	24.16	20230327	1565	-24.15	20221220	947	25.34	20221013	0.83	N	353190	100	38 억		1121162	N	N	0	N	00	N
58	20230822	161117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1200	33	2	2.83	110860624	94241	65.11	1153	1200	1153	1517	817	1167	1176.21	2.87	0	1793	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	468	-34.29	1.34	12	0.24	-35.00	894.00	1565	20221220	-23.32	947	20221013	26.72	1464	-18.03	20230518	956	25.52	20230327	1565	-23.32	20221220	947	26.72	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
59	20230822	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	23	2	1.97	80989786	69168	47.79	1153	1190	1153	1517	817	1167	1170.98	2.87	0	1579	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	464	-34.00	1.33	12	0.18	-35.00	894.00	1565	20221220	-23.96	947	20221013	25.66	1464	-18.72	20230518	956	24.48	20230327	1565	-23.96	20221220	947	25.66	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
60	20230822	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1182	15	2	1.29	71442075	61101	42.22	1153	1190	1153	1517	817	1167	1169.29	2.87	0	3174	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	461	-33.77	1.32	12	0.16	-35.00	894.00	1565	20221220	-24.47	947	20221013	24.82	1464	-19.26	20230518	956	23.64	20230327	1565	-24.47	20221220	947	24.82	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
61	20230822	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1166	-1	5	-0.09	58176995	49852	34.44	1153	1190	1153	1517	817	1167	1166.99	2.87	0	6280	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	454	-33.31	1.30	12	0.13	-35.00	894.00	1565	20221220	-25.50	947	20221013	23.13	1464	-20.36	20230518	956	21.97	20230327	1565	-25.50	20221220	947	23.13	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
62	20230822	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1179	12	2	1.03	56002448	47999	33.16	1153	1190	1153	1517	817	1167	1166.74	2.87	0	5155	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	460	-33.69	1.32	12	0.12	-35.00	894.00	1565	20221220	-24.66	947	20221013	24.50	1464	-19.47	20230518	956	23.33	20230327	1565	-24.66	20221220	947	24.50	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
63	20230822	111114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1176	9	2	0.77	48274592	41457	28.64	1153	1190	1153	1517	817	1167	1164.38	2.87	0	4663	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	458	-33.60	1.32	12	0.11	-35.00	894.00	1565	20221220	-24.86	947	20221013	24.18	1464	-19.67	20230518	956	23.01	20230327	1565	-24.86	20221220	947	24.18	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
64	20230822	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1188	21	2	1.80	43134647	37092	25.63	1153	1190	1153	1517	817	1167	1162.78	2.87	0	4674	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	463	-33.94	1.33	12	0.10	-35.00	894.00	1565	20221220	-24.09	947	20221013	25.45	1464	-18.85	20230518	956	24.27	20230327	1565	-24.09	20221220	947	25.45	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
65	20230822	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	0	3	0.00	16761778	14496	10.02	1153	1167	1153	1517	817	1167	1155.38	2.87	0	-1527	1205	1186	1161	1142	1117	1173	1129	39	350	100	810	1	1	38979220	455	-33.34	1.31	12	0.04	-35.00	894.00	1565	20221220	-25.43	947	20221013	23.23	1464	-20.29	20230518	956	22.07	20230327	1565	-25.43	20221220	947	23.23	20221013	0.78	N	353190	100	38 억		1119263	N	N	0	N	00	N
66	20230821	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	-6	5	-0.51	166791781	144732	147.42	1173	1180	1136	1524	822	1173	1152.42	2.94	0	-25835	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	455	-33.34	1.31	12	0.37	-35.00	894.00	1565	20221220	-25.43	947	20221013	23.23	1464	-20.29	20230518	956	22.07	20230327	1565	-25.43	20221220	947	23.23	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
67	20230821	151116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-28	5	-2.39	162421289	140968	143.58	1173	1180	1136	1524	822	1173	1152.19	2.94	0	-24504	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	446	-32.71	1.28	12	0.36	-35.00	894.00	1565	20221220	-26.84	947	20221013	20.91	1464	-21.79	20230518	956	19.77	20230327	1565	-26.84	20221220	947	20.91	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
68	20230821	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-28	5	-2.39	146454345	127036	129.39	1173	1180	1136	1524	822	1173	1152.86	2.94	0	-21686	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	446	-32.71	1.28	12	0.33	-35.00	894.00	1565	20221220	-26.84	947	20221013	20.91	1464	-21.79	20230518	956	19.77	20230327	1565	-26.84	20221220	947	20.91	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
69	20230821	131124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-28	5	-2.39	121823060	105517	107.47	1173	1180	1136	1524	822	1173	1154.53	2.94	0	-21556	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	446	-32.71	1.28	12	0.27	-35.00	894.00	1565	20221220	-26.84	947	20221013	20.91	1464	-21.79	20230518	956	19.77	20230327	1565	-26.84	20221220	947	20.91	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
70	20230821	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	-29	5	-2.47	108074227	93484	95.22	1173	1180	1136	1524	822	1173	1156.07	2.94	0	-16505	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	446	-32.69	1.28	12	0.24	-35.00	894.00	1565	20221220	-26.90	947	20221013	20.80	1464	-21.86	20230518	956	19.67	20230327	1565	-26.90	20221220	947	20.80	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
71	20230821	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1162	-11	5	-0.94	55223420	47468	48.35	1173	1180	1153	1524	822	1173	1163.38	2.94	0	-13620	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	453	-33.20	1.30	12	0.12	-35.00	894.00	1565	20221220	-25.75	947	20221013	22.70	1464	-20.63	20230518	956	21.55	20230327	1565	-25.75	20221220	947	22.70	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
72	20230821	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1164	-9	5	-0.77	43184251	37118	37.81	1173	1180	1153	1524	822	1173	1163.43	2.94	0	-9728	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	454	-33.26	1.30	12	0.10	-35.00	894.00	1565	20221220	-25.62	947	20221013	22.91	1464	-20.49	20230518	956	21.76	20230327	1565	-25.62	20221220	947	22.91	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
73	20230821	091120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1164	-9	5	-0.77	12468532	10663	10.86	1173	1180	1161	1524	822	1173	1169.33	2.94	0	-4677	1209	1191	1171	1153	1133	1181	1143	39	351	100	820	1	1	38979220	454	-33.26	1.30	12	0.03	-35.00	894.00	1565	20221220	-25.62	947	20221013	22.91	1464	-20.49	20230518	956	21.76	20230327	1565	-25.62	20221220	947	22.91	20221013	0.83	N	353190	100	38 억		1145098	N	N	0	N	00	N
74	20230818	161110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1173	-16	5	-1.35	114830808	98086	41.80	1175	1189	1151	1545	833	1189	1170.71	3.00	0	-25579	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	457	-33.51	1.31	12	0.25	-35.00	894.00	1565	20221220	-25.05	947	20221013	23.86	1464	-19.88	20230518	956	22.70	20230327	1565	-25.05	20221220	947	23.86	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
75	20230818	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	-19	5	-1.60	105122589	89806	38.27	1175	1189	1151	1545	833	1189	1170.55	3.00	0	-24724	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	456	-33.43	1.31	12	0.23	-35.00	894.00	1565	20221220	-25.24	947	20221013	23.55	1464	-20.08	20230518	956	22.38	20230327	1565	-25.24	20221220	947	23.55	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
76	20230818	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1167	-22	5	-1.85	73983703	63034	26.86	1175	1189	1163	1545	833	1189	1173.71	3.00	0	-19206	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	455	-33.34	1.31	12	0.16	-35.00	894.00	1565	20221220	-25.43	947	20221013	23.23	1464	-20.29	20230518	956	22.07	20230327	1565	-25.43	20221220	947	23.23	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
77	20230818	131102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1180	-9	5	-0.76	53100580	45202	19.26	1175	1189	1163	1545	833	1189	1174.74	3.00	0	-12916	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	460	-33.71	1.32	12	0.12	-35.00	894.00	1565	20221220	-24.60	947	20221013	24.60	1464	-19.40	20230518	956	23.43	20230327	1565	-24.60	20221220	947	24.60	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
78	20230818	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1174	-15	5	-1.26	45507433	38751	16.51	1175	1189	1163	1545	833	1189	1174.36	3.00	0	-9694	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	458	-33.54	1.31	12	0.10	-35.00	894.00	1565	20221220	-24.98	947	20221013	23.97	1464	-19.81	20230518	956	22.80	20230327	1565	-24.98	20221220	947	23.97	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
79	20230818	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1174	-15	5	-1.26	33368494	28442	12.12	1175	1183	1163	1545	833	1189	1173.21	3.00	0	-9532	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	458	-33.54	1.31	12	0.07	-35.00	894.00	1565	20221220	-24.98	947	20221013	23.97	1464	-19.81	20230518	956	22.80	20230327	1565	-24.98	20221220	947	23.97	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
80	20230818	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1166	-23	5	-1.93	25698508	21917	9.34	1175	1183	1163	1545	833	1189	1172.54	3.00	0	-8713	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	454	-33.31	1.30	12	0.06	-35.00	894.00	1565	20221220	-25.50	947	20221013	23.13	1464	-20.36	20230518	956	21.97	20230327	1565	-25.50	20221220	947	23.13	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
81	20230818	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1168	-21	5	-1.77	8531366	7261	3.09	1175	1183	1168	1545	833	1189	1174.96	3.00	0	-4395	1248	1218	1159	1129	1070	1233	1144	39	356	100	830	1	1	38979220	455	-33.37	1.31	12	0.02	-35.00	894.00	1565	20221220	-25.37	947	20221013	23.34	1464	-20.22	20230518	956	22.18	20230327	1565	-25.37	20221220	947	23.34	20221013	0.88	N	353190	100	38 억		1169880	N	N	0	N	00	N
82	20230817	161110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1189	29	2	2.50	269445691	234649	62.35	1160	1189	1100	1508	812	1160	1148.28	3.09	0	-37071	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	463	-33.97	1.33	12	0.60	-35.00	894.00	1565	20221220	-24.03	947	20221013	25.55	1464	-18.78	20230518	956	24.37	20230327	1565	-24.03	20221220	947	25.55	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
83	20230817	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1180	20	2	1.72	253798867	221485	58.86	1160	1183	1100	1508	812	1160	1145.89	3.09	0	-34221	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	460	-33.71	1.32	12	0.57	-35.00	894.00	1565	20221220	-24.60	947	20221013	24.60	1464	-19.40	20230518	956	23.43	20230327	1565	-24.60	20221220	947	24.60	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
84	20230817	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1175	15	2	1.29	219188960	191993	51.02	1160	1179	1100	1508	812	1160	1141.63	3.09	0	-29690	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	458	-33.57	1.31	12	0.49	-35.00	894.00	1565	20221220	-24.92	947	20221013	24.08	1464	-19.74	20230518	956	22.91	20230327	1565	-24.92	20221220	947	24.08	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
85	20230817	131103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1170	10	2	0.86	203822992	178853	47.53	1160	1179	1100	1508	812	1160	1139.59	3.09	0	-30440	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	456	-33.43	1.31	12	0.46	-35.00	894.00	1565	20221220	-25.24	947	20221013	23.55	1464	-20.08	20230518	956	22.38	20230327	1565	-25.24	20221220	947	23.55	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
86	20230817	121108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1156	-4	5	-0.34	182374332	160482	42.65	1160	1165	1100	1508	812	1160	1136.39	3.09	0	-33327	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	451	-33.03	1.29	12	0.41	-35.00	894.00	1565	20221220	-26.13	947	20221013	22.07	1464	-21.04	20230518	956	20.92	20230327	1565	-26.13	20221220	947	22.07	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
87	20230817	111108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-23	5	-1.98	166610171	146748	39.00	1160	1165	1100	1508	812	1160	1135.32	3.09	0	-28505	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	443	-32.49	1.27	12	0.38	-35.00	894.00	1565	20221220	-27.35	947	20221013	20.06	1464	-22.34	20230518	956	18.93	20230327	1565	-27.35	20221220	947	20.06	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
88	20230817	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-28	5	-2.41	102875789	89648	23.82	1160	1165	1120	1508	812	1160	1147.53	3.09	0	-19390	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	441	-32.34	1.27	12	0.23	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
89	20230817	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1153	-7	5	-0.60	46665333	40219	10.69	1160	1165	1150	1508	812	1160	1160.28	3.09	0	-11197	1223	1191	1168	1136	1113	1180	1125	39	348	100	810	1	1	38979220	449	-32.94	1.29	12	0.10	-35.00	894.00	1565	20221220	-26.33	947	20221013	21.75	1464	-21.24	20230518	956	20.61	20230327	1565	-26.33	20221220	947	21.75	20221013	0.83	N	353190	100	38 억		1203804	N	N	0	N	00	N
90	20230816	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1160	-25	5	-2.11	445271910	376298	66.69	1175	1200	1145	1540	830	1185	1183.30	2.99	0	36222	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	452	-33.14	1.30	12	0.97	-35.00	894.00	1565	20221220	-25.88	947	20221013	22.49	1464	-20.77	20230518	956	21.34	20230327	1565	-25.88	20221220	947	22.49	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
91	20230816	151109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1198	13	2	1.10	412965174	348645	61.79	1175	1200	1145	1540	830	1185	1184.49	2.99	0	31236	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	467	-34.23	1.34	12	0.89	-35.00	894.00	1565	20221220	-23.45	947	20221013	26.50	1464	-18.17	20230518	956	25.31	20230327	1565	-23.45	20221220	947	26.50	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
92	20230816	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1197	12	2	1.01	367265663	310419	55.01	1175	1200	1145	1540	830	1185	1183.13	2.99	0	29291	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	467	-34.20	1.34	12	0.80	-35.00	894.00	1565	20221220	-23.51	947	20221013	26.40	1464	-18.24	20230518	956	25.21	20230327	1565	-23.51	20221220	947	26.40	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
93	20230816	131104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1199	14	2	1.18	298273333	252779	44.80	1175	1200	1145	1540	830	1185	1179.98	2.99	0	26768	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	467	-34.26	1.34	12	0.65	-35.00	894.00	1565	20221220	-23.39	947	20221013	26.61	1464	-18.10	20230518	956	25.42	20230327	1565	-23.39	20221220	947	26.61	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
94	20230816	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1190	5	2	0.42	191968663	164115	29.09	1175	1195	1145	1540	830	1185	1169.72	2.99	0	15297	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	464	-34.00	1.33	12	0.42	-35.00	894.00	1565	20221220	-23.96	947	20221013	25.66	1464	-18.72	20230518	956	24.48	20230327	1565	-23.96	20221220	947	25.66	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
95	20230816	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1157	-28	5	-2.36	129680273	111335	19.73	1175	1183	1145	1540	830	1185	1164.78	2.99	0	-2738	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	451	-33.06	1.29	12	0.29	-35.00	894.00	1565	20221220	-26.07	947	20221013	22.18	1464	-20.97	20230518	956	21.03	20230327	1565	-26.07	20221220	947	22.18	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
96	20230816	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1154	-31	5	-2.62	112076552	96050	17.02	1175	1183	1148	1540	830	1185	1166.86	2.99	0	-3893	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	450	-32.97	1.29	12	0.25	-35.00	894.00	1565	20221220	-26.26	947	20221013	21.86	1464	-21.17	20230518	956	20.71	20230327	1565	-26.26	20221220	947	21.86	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
97	20230816	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1171	-14	5	-1.18	29398350	25026	4.44	1175	1181	1159	1540	830	1185	1174.71	2.99	0	-5712	1273	1229	1181	1137	1089	1251	1159	39	355	100	820	1	1	38979220	456	-33.46	1.31	12	0.06	-35.00	894.00	1565	20221220	-25.18	947	20221013	23.65	1464	-20.01	20230518	956	22.49	20230327	1565	-25.18	20221220	947	23.65	20221013	0.84	N	353190	100	38 억		1166193	N	N	0	N	00	N
98	20230814	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1185	47	2	4.13	668838681	563604	715.66	1138	1225	1133	1479	797	1138	1186.73	2.87	0	54959	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	462	-33.86	1.33	12	1.45	-35.00	894.00	1565	20221220	-24.28	947	20221013	25.13	1464	-19.06	20230518	956	23.95	20230327	1565	-24.28	20221220	947	25.13	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
99	20230814	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1186	48	2	4.22	655180927	552004	700.93	1138	1225	1133	1479	797	1138	1186.91	2.87	0	54145	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	462	-33.89	1.33	12	1.42	-35.00	894.00	1565	20221220	-24.22	947	20221013	25.24	1464	-18.99	20230518	956	24.06	20230327	1565	-24.22	20221220	947	25.24	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
100	20230814	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1183	45	2	3.95	623528288	525316	667.04	1138	1225	1133	1479	797	1138	1186.96	2.87	0	49317	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	461	-33.80	1.32	12	1.35	-35.00	894.00	1565	20221220	-24.41	947	20221013	24.92	1464	-19.19	20230518	956	23.74	20230327	1565	-24.41	20221220	947	24.92	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
101	20230814	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1220	82	2	7.21	530565562	447203	567.86	1138	1225	1133	1479	797	1138	1186.41	2.87	0	46409	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	476	-34.86	1.36	12	1.15	-35.00	894.00	1565	20221220	-22.04	947	20221013	28.83	1464	-16.67	20230518	956	27.62	20230327	1565	-22.04	20221220	947	28.83	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
102	20230814	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1191	53	2	4.66	416354458	352009	446.98	1138	1225	1133	1479	797	1138	1182.79	2.87	0	19064	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	464	-34.03	1.33	12	0.90	-35.00	894.00	1565	20221220	-23.90	947	20221013	25.77	1464	-18.65	20230518	956	24.58	20230327	1565	-23.90	20221220	947	25.77	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
103	20230814	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1187	49	2	4.31	242657021	205112	260.45	1138	1225	1133	1479	797	1138	1183.05	2.87	0	14286	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	463	-33.91	1.33	12	0.53	-35.00	894.00	1565	20221220	-24.15	947	20221013	25.34	1464	-18.92	20230518	956	24.16	20230327	1565	-24.15	20221220	947	25.34	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
104	20230814	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1178	40	2	3.51	76343073	66305	84.19	1138	1193	1133	1479	797	1138	1151.39	2.87	0	2063	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	459	-33.66	1.32	12	0.17	-35.00	894.00	1565	20221220	-24.73	947	20221013	24.39	1464	-19.54	20230518	956	23.22	20230327	1565	-24.73	20221220	947	24.39	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
105	20230814	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1137	-1	5	-0.09	2268281	1994	2.53	1138	1138	1135	1479	797	1138	1137.55	2.87	0	168	1174	1155	1143	1124	1112	1165	1134	39	341	100	790	1	1	38979220	443	-32.49	1.27	12	0.01	-35.00	894.00	1565	20221220	-27.35	947	20221013	20.06	1464	-22.34	20230518	956	18.93	20230327	1565	-27.35	20221220	947	20.06	20221013	0.86	N	353190	100	38 억		1119905	N	N	0	N	00	N
106	20230811	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	7	2	0.62	89900080	78653	95.04	1137	1162	1131	1470	792	1131	1143.00	2.84	0	11510	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	444	-32.51	1.27	12	0.20	-35.00	894.00	1565	20221220	-27.28	947	20221013	20.17	1464	-22.27	20230518	956	19.04	20230327	1565	-27.28	20221220	947	20.17	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
107	20230811	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1141	10	2	0.88	83434573	72972	88.18	1137	1162	1131	1470	792	1131	1143.38	2.84	0	11476	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	445	-32.60	1.28	12	0.19	-35.00	894.00	1565	20221220	-27.09	947	20221013	20.49	1464	-22.06	20230518	956	19.35	20230327	1565	-27.09	20221220	947	20.49	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
108	20230811	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	7	2	0.62	74605962	65201	78.79	1137	1162	1131	1470	792	1131	1144.25	2.84	0	11354	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	444	-32.51	1.27	12	0.17	-35.00	894.00	1565	20221220	-27.28	947	20221013	20.17	1464	-22.27	20230518	956	19.04	20230327	1565	-27.28	20221220	947	20.17	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
109	20230811	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1142	11	2	0.97	67475738	58945	71.23	1137	1162	1131	1470	792	1131	1144.72	2.84	0	10599	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	445	-32.63	1.28	12	0.15	-35.00	894.00	1565	20221220	-27.03	947	20221013	20.59	1464	-21.99	20230518	956	19.46	20230327	1565	-27.03	20221220	947	20.59	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
110	20230811	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1141	10	2	0.88	65773365	57457	69.43	1137	1162	1131	1470	792	1131	1144.74	2.84	0	10323	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	445	-32.60	1.28	12	0.15	-35.00	894.00	1565	20221220	-27.09	947	20221013	20.49	1464	-22.06	20230518	956	19.35	20230327	1565	-27.09	20221220	947	20.49	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
111	20230811	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	9	2	0.80	60865749	53173	64.25	1137	1162	1131	1470	792	1131	1144.67	2.84	0	9872	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	444	-32.57	1.28	12	0.14	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
112	20230811	101020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	4	2	0.35	50413697	44043	53.22	1137	1162	1131	1470	792	1131	1144.65	2.84	0	8571	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	442	-32.43	1.27	12	0.11	-35.00	894.00	1565	20221220	-27.48	947	20221013	19.85	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	947	19.85	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
113	20230811	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	0	3	0.00	1579611	1392	1.68	1137	1145	1131	1470	792	1131	1134.78	2.84	0	-81	1166	1148	1126	1108	1086	1157	1117	39	339	100	790	1	1	38979220	441	-32.31	1.27	12	0.00	-35.00	894.00	1565	20221220	-27.73	947	20221013	19.43	1464	-22.75	20230518	956	18.31	20230327	1565	-27.73	20221220	947	19.43	20221013	0.86	N	353190	100	38 억		1108395	N	N	0	N	00	N
114	20230810	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	21	2	1.89	92637648	82743	133.86	1120	1144	1104	1443	777	1110	1119.58	2.86	0	-5890	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	441	-32.31	1.27	12	0.21	-35.00	894.00	1565	20221220	-27.73	947	20221013	19.43	1464	-22.75	20230518	956	18.31	20230327	1565	-27.73	20221220	947	19.43	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
115	20230810	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	18	2	1.62	88239259	78849	127.56	1120	1144	1104	1443	777	1110	1119.09	2.86	0	-3630	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	440	-32.23	1.26	12	0.20	-35.00	894.00	1565	20221220	-27.92	947	20221013	19.11	1464	-22.95	20230518	956	17.99	20230327	1565	-27.92	20221220	947	19.11	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
116	20230810	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	5	2	0.45	77328181	69104	111.79	1120	1144	1104	1443	777	1110	1119.01	2.86	0	-6340	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	435	-31.86	1.25	12	0.18	-35.00	894.00	1565	20221220	-28.75	947	20221013	17.74	1464	-23.84	20230518	956	16.63	20230327	1565	-28.75	20221220	947	17.74	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
117	20230810	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	4	2	0.36	73911334	66041	106.84	1120	1144	1104	1443	777	1110	1119.17	2.86	0	-6962	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	434	-31.83	1.25	12	0.17	-35.00	894.00	1565	20221220	-28.82	947	20221013	17.63	1464	-23.91	20230518	956	16.53	20230327	1565	-28.82	20221220	947	17.63	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
118	20230810	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	8	2	0.72	63191065	56422	91.28	1120	1144	1104	1443	777	1110	1119.97	2.86	0	-5476	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	436	-31.94	1.25	12	0.14	-35.00	894.00	1565	20221220	-28.56	947	20221013	18.06	1464	-23.63	20230518	956	16.95	20230327	1565	-28.56	20221220	947	18.06	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
119	20230810	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	16	2	1.44	59071422	52737	85.31	1120	1144	1104	1443	777	1110	1120.11	2.86	0	-5434	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	439	-32.17	1.26	12	0.14	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
120	20230810	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	21	2	1.89	48745494	43599	70.53	1120	1144	1104	1443	777	1110	1118.04	2.86	0	-4217	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	441	-32.31	1.27	12	0.11	-35.00	894.00	1565	20221220	-27.73	947	20221013	19.43	1464	-22.75	20230518	956	18.31	20230327	1565	-27.73	20221220	947	19.43	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
121	20230810	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1107	-3	5	-0.27	20186315	18131	29.33	1120	1122	1105	1443	777	1110	1113.36	2.86	0	-9765	1173	1141	1101	1069	1029	1157	1085	39	333	100	770	1	1	38979220	431	-31.63	1.24	12	0.05	-35.00	894.00	1565	20221220	-29.27	947	20221013	16.90	1464	-24.39	20230518	956	15.79	20230327	1565	-29.27	20221220	947	16.90	20221013	0.86	N	353190	100	38 억		1114285	N	N	0	N	00	N
122	20230809	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	27	2	2.49	67675074	61805	56.19	1077	1133	1061	1407	759	1083	1094.98	2.84	0	5755	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	433	-31.71	1.24	12	0.16	-35.00	894.00	1565	20221220	-29.07	947	20221013	17.21	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	947	17.21	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
123	20230809	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1102	19	2	1.75	62399514	57048	51.86	1077	1133	1061	1407	759	1083	1093.81	2.84	0	6581	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	430	-31.49	1.23	12	0.15	-35.00	894.00	1565	20221220	-29.58	947	20221013	16.37	1464	-24.73	20230518	956	15.27	20230327	1565	-29.58	20221220	947	16.37	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
124	20230809	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	20	2	1.85	59084445	54036	49.13	1077	1133	1061	1407	759	1083	1093.43	2.84	0	6867	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	430	-31.51	1.23	12	0.14	-35.00	894.00	1565	20221220	-29.52	947	20221013	16.47	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	947	16.47	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
125	20230809	131028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	22	2	2.03	54321322	49705	45.19	1077	1133	1061	1407	759	1083	1092.87	2.84	0	6192	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	431	-31.57	1.24	12	0.13	-35.00	894.00	1565	20221220	-29.39	947	20221013	16.68	1464	-24.52	20230518	956	15.59	20230327	1565	-29.39	20221220	947	16.68	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
126	20230809	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	29	2	2.68	49742858	45558	41.42	1077	1133	1061	1407	759	1083	1091.86	2.84	0	6061	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	433	-31.77	1.24	12	0.12	-35.00	894.00	1565	20221220	-28.95	947	20221013	17.42	1464	-24.04	20230518	956	16.32	20230327	1565	-28.95	20221220	947	17.42	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
127	20230809	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	20	2	1.85	45857282	42045	38.22	1077	1133	1061	1407	759	1083	1090.67	2.84	0	5202	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	430	-31.51	1.23	12	0.11	-35.00	894.00	1565	20221220	-29.52	947	20221013	16.47	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	947	16.47	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
128	20230809	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	11	2	1.02	24364875	22596	20.54	1077	1100	1061	1407	759	1083	1078.28	2.84	0	10155	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	426	-31.26	1.22	12	0.06	-35.00	894.00	1565	20221220	-30.10	947	20221013	15.52	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	947	15.52	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
129	20230809	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-2	5	-0.18	4019308	3742	3.40	1077	1082	1061	1407	759	1083	1074.11	2.84	0	890	1105	1093	1082	1070	1059	1100	1077	39	324	100	750	1	1	38979220	421	-30.89	1.21	12	0.01	-35.00	894.00	1565	20221220	-30.93	947	20221013	14.15	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	947	14.15	20221013	0.82	N	353190	100	38 억		1107882	N	N	0	N	00	N
130	20230808	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	-5	5	-0.46	118629375	109996	54.57	1071	1094	1071	1414	762	1088	1078.48	2.84	0	3055	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	422	-30.94	1.21	12	0.28	-35.00	894.00	1565	20221220	-30.80	947	20221013	14.36	1464	-26.02	20230518	956	13.28	20230327	1565	-30.80	20221220	947	14.36	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
131	20230808	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	-5	5	-0.46	114732735	106398	52.78	1071	1094	1071	1414	762	1088	1078.34	2.84	0	4168	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	422	-30.94	1.21	12	0.27	-35.00	894.00	1565	20221220	-30.80	947	20221013	14.36	1464	-26.02	20230518	956	13.28	20230327	1565	-30.80	20221220	947	14.36	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
132	20230808	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-3	5	-0.28	107273683	99508	49.36	1071	1094	1071	1414	762	1088	1078.04	2.84	0	5763	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	423	-31.00	1.21	12	0.26	-35.00	894.00	1565	20221220	-30.67	947	20221013	14.57	1464	-25.89	20230518	956	13.49	20230327	1565	-30.67	20221220	947	14.57	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
133	20230808	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-3	5	-0.28	98475739	91396	45.34	1071	1094	1071	1414	762	1088	1077.46	2.84	0	5510	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	423	-31.00	1.21	12	0.23	-35.00	894.00	1565	20221220	-30.67	947	20221013	14.57	1464	-25.89	20230518	956	13.49	20230327	1565	-30.67	20221220	947	14.57	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
134	20230808	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-10	5	-0.92	93354719	86655	42.99	1071	1094	1071	1414	762	1088	1077.31	2.84	0	5661	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	420	-30.80	1.21	12	0.22	-35.00	894.00	1565	20221220	-31.12	947	20221013	13.83	1464	-26.37	20230518	956	12.76	20230327	1565	-31.12	20221220	947	13.83	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
135	20230808	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-13	5	-1.19	69884612	64815	32.15	1071	1094	1071	1414	762	1088	1078.22	2.84	0	7565	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	419	-30.71	1.20	12	0.17	-35.00	894.00	1565	20221220	-31.31	947	20221013	13.52	1464	-26.57	20230518	956	12.45	20230327	1565	-31.31	20221220	947	13.52	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
136	20230808	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	-6	5	-0.55	49491165	45889	22.76	1071	1094	1071	1414	762	1088	1078.50	2.84	0	5896	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	422	-30.91	1.21	12	0.12	-35.00	894.00	1565	20221220	-30.86	947	20221013	14.26	1464	-26.09	20230518	956	13.18	20230327	1565	-30.86	20221220	947	14.26	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
137	20230808	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	1	2	0.09	30796210	28634	14.20	1071	1090	1071	1414	762	1088	1075.51	2.84	0	4346	1166	1126	1104	1064	1042	1116	1054	39	326	100	760	1	1	38979220	424	-31.11	1.22	12	0.07	-35.00	894.00	1565	20221220	-30.42	947	20221013	14.99	1464	-25.61	20230518	956	13.91	20230327	1565	-30.42	20221220	947	14.99	20221013	0.85	N	353190	100	38 억		1105303	N	N	0	N	00	N
138	20230807	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-47	5	-4.14	220733872	200923	206.38	1135	1144	1082	1475	795	1135	1098.57	2.76	0	30479	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	424	-31.09	1.22	12	0.52	-35.00	894.00	1565	20221220	-30.48	947	20221013	14.89	1464	-25.68	20230518	956	13.81	20230327	1565	-30.48	20221220	947	14.89	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
139	20230807	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-36	5	-3.17	213657457	194429	199.71	1135	1144	1082	1475	795	1135	1098.87	2.76	0	32314	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	428	-31.40	1.23	12	0.50	-35.00	894.00	1565	20221220	-29.78	947	20221013	16.05	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	947	16.05	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
140	20230807	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-37	5	-3.26	196719076	178939	183.80	1135	1144	1082	1475	795	1135	1099.33	2.76	0	30095	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	428	-31.37	1.23	12	0.46	-35.00	894.00	1565	20221220	-29.84	947	20221013	15.95	1464	-25.00	20230518	956	14.85	20230327	1565	-29.84	20221220	947	15.95	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
141	20230807	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-36	5	-3.17	193691921	176178	180.96	1135	1144	1082	1475	795	1135	1099.38	2.76	0	29948	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	428	-31.40	1.23	12	0.45	-35.00	894.00	1565	20221220	-29.78	947	20221013	16.05	1464	-24.93	20230518	956	14.96	20230327	1565	-29.78	20221220	947	16.05	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
142	20230807	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-24	5	-2.11	178075721	161987	166.38	1135	1144	1082	1475	795	1135	1099.29	2.76	0	27691	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	433	-31.74	1.24	12	0.42	-35.00	894.00	1565	20221220	-29.01	947	20221013	17.32	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	947	17.32	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
143	20230807	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	-25	5	-2.20	61177251	54798	56.29	1135	1144	1091	1475	795	1135	1116.36	2.76	0	-19742	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	433	-31.71	1.24	12	0.14	-35.00	894.00	1565	20221220	-29.07	947	20221013	17.21	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	947	17.21	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
144	20230807	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	-11	5	-0.97	45371387	40565	41.67	1135	1144	1110	1475	795	1135	1118.42	2.76	0	-18192	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	438	-32.11	1.26	12	0.10	-35.00	894.00	1565	20221220	-28.18	947	20221013	18.69	1464	-23.22	20230518	956	17.57	20230327	1565	-28.18	20221220	947	18.69	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
145	20230807	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	-15	5	-1.32	15347124	13584	13.95	1135	1144	1110	1475	795	1135	1129.73	2.76	0	-7741	1174	1154	1115	1095	1056	1164	1105	39	340	100	790	1	1	38979220	437	-32.00	1.25	12	0.03	-35.00	894.00	1565	20221220	-28.43	947	20221013	18.27	1464	-23.50	20230518	956	17.15	20230327	1565	-28.43	20221220	947	18.27	20221013	0.87	N	353190	100	38 억		1074497	N	N	0	N	00	N
146	20230804	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	32	2	2.90	107705432	97357	106.03	1088	1135	1076	1433	773	1103	1106.30	2.76	0	-1936	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	442	-32.43	1.27	12	0.25	-35.00	894.00	1565	20221220	-27.48	947	20221013	19.85	1464	-22.47	20230518	956	18.72	20230327	1565	-27.48	20221220	947	19.85	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
147	20230804	150956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	22	2	1.99	102572359	92809	101.07	1088	1131	1076	1433	773	1103	1105.21	2.76	0	-1598	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	439	-32.14	1.26	12	0.24	-35.00	894.00	1565	20221220	-28.12	947	20221013	18.80	1464	-23.16	20230518	956	17.68	20230327	1565	-28.12	20221220	947	18.80	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
148	20230804	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	26	2	2.36	91634885	83109	90.51	1088	1130	1076	1433	773	1103	1102.59	2.76	0	-555	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	440	-32.26	1.26	12	0.21	-35.00	894.00	1565	20221220	-27.86	947	20221013	19.22	1464	-22.88	20230518	956	18.10	20230327	1565	-27.86	20221220	947	19.22	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
149	20230804	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	7	2	0.63	74855121	68105	74.17	1088	1110	1076	1433	773	1103	1099.10	2.76	0	-2015	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	433	-31.71	1.24	12	0.17	-35.00	894.00	1565	20221220	-29.07	947	20221013	17.21	1464	-24.18	20230518	956	16.11	20230327	1565	-29.07	20221220	947	17.21	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
150	20230804	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	6	2	0.54	69934131	63652	69.32	1088	1109	1076	1433	773	1103	1098.67	2.76	0	-2475	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	432	-31.69	1.24	12	0.16	-35.00	894.00	1565	20221220	-29.14	947	20221013	17.11	1464	-24.25	20230518	956	16.00	20230327	1565	-29.14	20221220	947	17.11	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
151	20230804	111001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-7	5	-0.63	24709042	22681	24.70	1088	1102	1076	1433	773	1103	1089.23	2.76	0	-1483	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	427	-31.31	1.23	12	0.06	-35.00	894.00	1565	20221220	-29.97	947	20221013	15.73	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	947	15.73	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
152	20230804	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-9	5	-0.82	21515583	19763	21.52	1088	1102	1076	1433	773	1103	1088.45	2.76	0	-1426	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	426	-31.26	1.22	12	0.05	-35.00	894.00	1565	20221220	-30.10	947	20221013	15.52	1464	-25.27	20230518	956	14.44	20230327	1565	-30.10	20221220	947	15.52	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
153	20230804	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-23	5	-2.09	8172550	7545	8.22	1088	1088	1076	1433	773	1103	1082.33	2.76	0	-233	1134	1118	1093	1077	1052	1126	1085	39	330	100	770	1	1	38979220	421	-30.86	1.21	12	0.02	-35.00	894.00	1565	20221220	-30.99	947	20221013	14.04	1464	-26.23	20230518	956	12.97	20230327	1565	-30.99	20221220	947	14.04	20221013	0.88	N	353190	100	38 억		1075213	N	N	0	N	00	N
154	20230803	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	-13	5	-1.16	99771110	91811	61.88	1100	1109	1068	1450	782	1116	1086.64	2.76	0	-461	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	430	-31.51	1.23	12	0.24	-35.00	894.00	1565	20221220	-29.52	947	20221013	16.47	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	947	16.47	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
155	20230803	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-12	5	-1.08	92548081	85219	57.43	1100	1109	1068	1450	782	1116	1086.00	2.76	0	442	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	430	-31.54	1.23	12	0.22	-35.00	894.00	1565	20221220	-29.46	947	20221013	16.58	1464	-24.59	20230518	956	15.48	20230327	1565	-29.46	20221220	947	16.58	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
156	20230803	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-27	5	-2.42	78637216	72533	48.88	1100	1107	1068	1450	782	1116	1084.16	2.76	0	-3191	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	424	-31.11	1.22	12	0.19	-35.00	894.00	1565	20221220	-30.42	947	20221013	14.99	1464	-25.61	20230518	956	13.91	20230327	1565	-30.42	20221220	947	14.99	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
157	20230803	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	-28	5	-2.51	73952174	68232	45.99	1100	1107	1068	1450	782	1116	1083.83	2.76	0	-3475	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	424	-31.09	1.22	12	0.18	-35.00	894.00	1565	20221220	-30.48	947	20221013	14.89	1464	-25.68	20230518	956	13.81	20230327	1565	-30.48	20221220	947	14.89	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
158	20230803	120953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-35	5	-3.14	69620541	64237	43.29	1100	1107	1068	1450	782	1116	1083.81	2.76	0	-3977	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	421	-30.89	1.21	12	0.16	-35.00	894.00	1565	20221220	-30.93	947	20221013	14.15	1464	-26.16	20230518	956	13.08	20230327	1565	-30.93	20221220	947	14.15	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
159	20230803	110941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	-24	5	-2.15	39215473	36195	24.39	1100	1107	1068	1450	782	1116	1083.45	2.76	0	-7714	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	426	-31.20	1.22	12	0.09	-35.00	894.00	1565	20221220	-30.22	947	20221013	15.31	1464	-25.41	20230518	956	14.23	20230327	1565	-30.22	20221220	947	15.31	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
160	20230803	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-20	5	-1.79	31537634	29126	19.63	1100	1107	1068	1450	782	1116	1082.80	2.76	0	-6310	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	427	-31.31	1.23	12	0.07	-35.00	894.00	1565	20221220	-29.97	947	20221013	15.73	1464	-25.14	20230518	956	14.64	20230327	1565	-29.97	20221220	947	15.73	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
161	20230803	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-32	5	-2.87	8587944	7890	5.32	1100	1104	1081	1450	782	1116	1088.46	2.76	0	-1727	1180	1147	1116	1083	1052	1132	1068	39	334	100	780	1	1	38979220	423	-30.97	1.21	12	0.02	-35.00	894.00	1565	20221220	-30.73	947	20221013	14.47	1464	-25.96	20230518	956	13.39	20230327	1565	-30.73	20221220	947	14.47	20221013	0.89	N	353190	100	38 억		1076589	N	N	0	N	00	N
162	20230802	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-10	5	-0.89	164392875	148329	140.60	1120	1149	1085	1463	789	1126	1108.30	2.79	0	-11877	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	435	-31.89	1.25	12	0.38	-35.00	894.00	1565	20221220	-28.69	947	20221013	17.85	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	947	17.85	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
163	20230802	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-15	5	-1.33	156106152	140894	133.55	1120	1149	1085	1463	789	1126	1107.97	2.79	0	-10651	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	433	-31.74	1.24	12	0.36	-35.00	894.00	1565	20221220	-29.01	947	20221013	17.32	1464	-24.11	20230518	956	16.21	20230327	1565	-29.01	20221220	947	17.32	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
164	20230802	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1108	-18	5	-1.60	136522307	123326	116.90	1120	1149	1085	1463	789	1126	1107.00	2.79	0	-8786	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	432	-31.66	1.24	12	0.32	-35.00	894.00	1565	20221220	-29.20	947	20221013	17.00	1464	-24.32	20230518	956	15.90	20230327	1565	-29.20	20221220	947	17.00	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
165	20230802	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	-23	5	-2.04	88281633	79239	75.11	1120	1149	1085	1463	789	1126	1114.12	2.79	0	-8945	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	430	-31.51	1.23	12	0.20	-35.00	894.00	1565	20221220	-29.52	947	20221013	16.47	1464	-24.66	20230518	956	15.38	20230327	1565	-29.52	20221220	947	16.47	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
166	20230802	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	-20	5	-1.78	85759850	76960	72.95	1120	1149	1085	1463	789	1126	1114.34	2.79	0	-8348	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	431	-31.60	1.24	12	0.20	-35.00	894.00	1565	20221220	-29.33	947	20221013	16.79	1464	-24.45	20230518	956	15.69	20230327	1565	-29.33	20221220	947	16.79	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
167	20230802	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-10	5	-0.89	55391357	49324	46.75	1120	1149	1116	1463	789	1126	1123.01	2.79	0	-11576	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	435	-31.89	1.25	12	0.13	-35.00	894.00	1565	20221220	-28.69	947	20221013	17.85	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	947	17.85	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
168	20230802	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	-3	5	-0.27	30204138	26845	25.45	1120	1149	1120	1463	789	1126	1125.13	2.79	0	-6415	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	438	-32.09	1.26	12	0.07	-35.00	894.00	1565	20221220	-28.24	947	20221013	18.59	1464	-23.29	20230518	956	17.47	20230327	1565	-28.24	20221220	947	18.59	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
169	20230802	090939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	0	3	0.00	22027403	19586	18.56	1120	1149	1120	1463	789	1126	1124.65	2.79	0	-2995	1152	1138	1126	1112	1100	1133	1107	39	337	100	780	1	1	38979220	439	-32.17	1.26	12	0.05	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	0.89	N	353190	100	38 억		1086949	N	N	0	N	00	N
170	20230801	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-7	5	-0.62	118676791	105500	111.24	1133	1140	1114	1472	794	1133	1124.90	2.78	0	4784	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	439	-32.17	1.26	12	0.27	-35.00	894.00	1565	20221220	-28.05	947	20221013	18.90	1464	-23.09	20230518	956	17.78	20230327	1565	-28.05	20221220	947	18.90	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
171	20230801	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-17	5	-1.50	101631078	90360	95.27	1133	1140	1114	1472	794	1133	1124.74	2.78	0	7265	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	435	-31.89	1.25	12	0.23	-35.00	894.00	1565	20221220	-28.69	947	20221013	17.85	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	947	17.85	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
172	20230801	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-17	5	-1.50	94781270	84236	88.82	1133	1140	1114	1472	794	1133	1125.19	2.78	0	6735	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	435	-31.89	1.25	12	0.22	-35.00	894.00	1565	20221220	-28.69	947	20221013	17.85	1464	-23.77	20230518	956	16.74	20230327	1565	-28.69	20221220	947	17.85	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
173	20230801	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-14	5	-1.24	81305869	72173	76.10	1133	1140	1116	1472	794	1133	1126.54	2.78	0	9808	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	436	-31.97	1.25	12	0.19	-35.00	894.00	1565	20221220	-28.50	947	20221013	18.16	1464	-23.57	20230518	956	17.05	20230327	1565	-28.50	20221220	947	18.16	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
174	20230801	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-1	5	-0.09	33963217	29986	31.62	1133	1140	1122	1472	794	1133	1132.64	2.78	0	-603	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	441	-32.34	1.27	12	0.08	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
175	20230801	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	-2	5	-0.18	27901350	24650	25.99	1133	1140	1122	1472	794	1133	1131.90	2.78	0	-563	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	441	-32.31	1.27	12	0.06	-35.00	894.00	1565	20221220	-27.73	947	20221013	19.43	1464	-22.75	20230518	956	18.31	20230327	1565	-27.73	20221220	947	19.43	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
176	20230801	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-1	5	-0.09	18966904	16777	17.69	1133	1140	1122	1472	794	1133	1130.53	2.78	0	-4000	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	441	-32.34	1.27	12	0.04	-35.00	894.00	1565	20221220	-27.67	947	20221013	19.54	1464	-22.68	20230518	956	18.41	20230327	1565	-27.67	20221220	947	19.54	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N
177	20230801	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	7	2	0.62	8073007	7124	7.51	1133	1140	1128	1472	794	1133	1133.21	2.78	0	-2331	1174	1153	1134	1113	1094	1144	1104	39	339	100	790	1	1	38979220	444	-32.57	1.28	12	0.02	-35.00	894.00	1565	20221220	-27.16	947	20221013	20.38	1464	-22.13	20230518	956	19.25	20230327	1565	-27.16	20221220	947	20.38	20221013	0.89	N	353190	100	38 억		1082157	N	N	0	N	00	N