KissMeData/005670/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	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	65408160	12587	29.08	5200	5240	5170	6760	3640	5200	5196.48	0.95	0	-2723	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	519	11.96	0.56	12	0.13	434.00	9282.00	7170	20221219	-27.62	4720	20230726	9.96	6770	-23.34	20230522	4720	9.96	20230726	7170	-27.62	20221219	4720	9.96	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
3	20230831	150232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	58872810	11324	26.17	5200	5240	5170	6760	3640	5200	5198.94	0.95	0	-2691	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	517	11.91	0.56	12	0.11	434.00	9282.00	7170	20221219	-27.89	4720	20230726	9.53	6770	-23.63	20230522	4720	9.53	20230726	7170	-27.89	20221219	4720	9.53	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
4	20230831	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	53745740	10335	23.88	5200	5240	5170	6760	3640	5200	5200.36	0.95	0	-2625	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	520	11.98	0.56	12	0.10	434.00	9282.00	7170	20221219	-27.48	4720	20230726	10.17	6770	-23.19	20230522	4720	10.17	20230726	7170	-27.48	20221219	4720	10.17	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
5	20230831	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	48817330	9386	21.69	5200	5240	5170	6760	3640	5200	5201.08	0.95	0	-2220	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	520	11.98	0.56	12	0.09	434.00	9282.00	7170	20221219	-27.48	4720	20230726	10.17	6770	-23.19	20230522	4720	10.17	20230726	7170	-27.48	20221219	4720	10.17	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
6	20230831	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	20	2	0.38	42934890	8254	19.07	5200	5240	5170	6760	3640	5200	5201.71	0.95	0	-1933	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	522	12.03	0.56	12	0.08	434.00	9282.00	7170	20221219	-27.20	4720	20230726	10.59	6770	-22.90	20230522	4720	10.59	20230726	7170	-27.20	20221219	4720	10.59	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
7	20230831	110326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	34268130	6584	15.21	5200	5240	5170	6760	3640	5200	5204.76	0.95	0	-1523	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	520	11.98	0.56	12	0.07	434.00	9282.00	7170	20221219	-27.48	4720	20230726	10.17	6770	-23.19	20230522	4720	10.17	20230726	7170	-27.48	20221219	4720	10.17	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
8	20230831	100259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	26041770	5002	11.56	5200	5240	5170	6760	3640	5200	5206.27	0.95	0	-862	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	519	11.96	0.56	12	0.05	434.00	9282.00	7170	20221219	-27.62	4720	20230726	9.96	6770	-23.34	20230522	4720	9.96	20230726	7170	-27.62	20221219	4720	9.96	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
9	20230831	090222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	20	2	0.38	1499880	288	0.67	5200	5220	5200	6760	3640	5200	5207.97	0.95	0	24	5313	5256	5213	5156	5113	5235	5135	50	1560	500	3840	10	1	10000000	522	12.03	0.56	12	0.00	434.00	9282.00	7170	20221219	-27.20	4720	20230726	10.59	6770	-22.90	20230522	4720	10.59	20230726	7170	-27.20	20221219	4720	10.59	20230726	1.66	N	005670	500	50 억		94946	N	N	0	N	00	N
10	20230830	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-40	5	-0.76	225066020	43103	71.61	5220	5270	5170	6810	3670	5240	5221.35	0.97	0	-1667	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	520	11.98	0.56	12	0.43	434.00	9282.00	7170	20221219	-27.48	4720	20230726	10.17	6770	-23.19	20230522	4720	10.17	20230726	7170	-27.48	20221219	4720	10.17	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
11	20230830	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-30	5	-0.57	198029260	37909	62.98	5220	5270	5170	6810	3670	5240	5223.57	0.97	0	-1824	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	521	12.00	0.56	12	0.38	434.00	9282.00	7170	20221219	-27.34	4720	20230726	10.38	6770	-23.04	20230522	4720	10.38	20230726	7170	-27.34	20221219	4720	10.38	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
12	20230830	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-10	5	-0.19	170875540	32701	54.33	5220	5270	5170	6810	3670	5240	5225.15	0.97	0	-1540	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	523	12.05	0.56	12	0.33	434.00	9282.00	7170	20221219	-27.06	4720	20230726	10.81	6770	-22.75	20230522	4720	10.81	20230726	7170	-27.06	20221219	4720	10.81	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
13	20230830	130232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	0	3	0.00	133912830	25624	42.57	5220	5270	5170	6810	3670	5240	5225.77	0.97	0	-1220	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	524	12.07	0.56	12	0.26	434.00	9282.00	7170	20221219	-26.92	4720	20230726	11.02	6770	-22.60	20230522	4720	11.02	20230726	7170	-26.92	20221219	4720	11.02	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
14	20230830	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-10	5	-0.19	121886610	23328	38.76	5220	5270	5170	6810	3670	5240	5224.55	0.97	0	-914	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	523	12.05	0.56	12	0.23	434.00	9282.00	7170	20221219	-27.06	4720	20230726	10.81	6770	-22.75	20230522	4720	10.81	20230726	7170	-27.06	20221219	4720	10.81	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
15	20230830	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-10	5	-0.19	114726980	21959	36.48	5220	5270	5170	6810	3670	5240	5224.21	0.97	0	-667	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	523	12.05	0.56	12	0.22	434.00	9282.00	7170	20221219	-27.06	4720	20230726	10.81	6770	-22.75	20230522	4720	10.81	20230726	7170	-27.06	20221219	4720	10.81	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
16	20230830	100252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	0	3	0.00	60494240	11610	19.29	5220	5270	5170	6810	3670	5240	5209.08	0.97	0	721	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	524	12.07	0.56	12	0.12	434.00	9282.00	7170	20221219	-26.92	4720	20230726	11.02	6770	-22.60	20230522	4720	11.02	20230726	7170	-26.92	20221219	4720	11.02	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
17	20230830	090220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-60	5	-1.15	17377210	3331	5.53	5220	5220	5180	6810	3670	5240	5212.30	0.97	0	-79	5366	5302	5226	5162	5086	5265	5125	50	1570	500	3870	10	1	10000000	518	11.94	0.56	12	0.03	434.00	9282.00	7170	20221219	-27.75	4720	20230726	9.75	6770	-23.49	20230522	4720	9.75	20230726	7170	-27.75	20221219	4720	9.75	20230726	1.75	N	005670	500	50 억		96613	N	N	0	N	00	N
18	20230829	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	60	2	1.16	312663200	59952	33.14	5250	5290	5150	6730	3630	5180	5214.88	0.82	0	14660	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	524	12.07	0.56	12	0.60	434.00	9282.00	7170	20221219	-26.92	4720	20230726	11.02	6770	-22.60	20230522	4720	11.02	20230726	7170	-26.92	20221219	4720	11.02	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
19	20230829	150230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-10	5	-0.19	289883420	55567	30.72	5250	5290	5150	6730	3630	5180	5216.83	0.82	0	14531	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	517	11.91	0.56	12	0.56	434.00	9282.00	7170	20221219	-27.89	4720	20230726	9.53	6770	-23.63	20230522	4720	9.53	20230726	7170	-27.89	20221219	4720	9.53	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
20	20230829	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	272774200	52253	28.88	5250	5290	5160	6730	3630	5180	5220.26	0.82	0	14425	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	519	11.96	0.56	12	0.52	434.00	9282.00	7170	20221219	-27.62	4720	20230726	9.96	6770	-23.34	20230522	4720	9.96	20230726	7170	-27.62	20221219	4720	9.96	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
21	20230829	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	50	2	0.97	207411120	39656	21.92	5250	5290	5180	6730	3630	5180	5230.26	0.82	0	12070	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	523	12.05	0.56	12	0.40	434.00	9282.00	7170	20221219	-27.06	4720	20230726	10.81	6770	-22.75	20230522	4720	10.81	20230726	7170	-27.06	20221219	4720	10.81	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
22	20230829	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	70	2	1.35	154862720	29589	16.36	5250	5290	5180	6730	3630	5180	5233.79	0.82	0	11044	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	525	12.10	0.57	12	0.30	434.00	9282.00	7170	20221219	-26.78	4720	20230726	11.23	6770	-22.45	20230522	4720	11.23	20230726	7170	-26.78	20221219	4720	11.23	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
23	20230829	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	70	2	1.35	125328330	23969	13.25	5250	5270	5180	6730	3630	5180	5228.77	0.82	0	8496	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	525	12.10	0.57	12	0.24	434.00	9282.00	7170	20221219	-26.78	4720	20230726	11.23	6770	-22.45	20230522	4720	11.23	20230726	7170	-26.78	20221219	4720	11.23	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
24	20230829	100251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	70	2	1.35	81892320	15685	8.67	5250	5270	5180	6730	3630	5180	5221.06	0.82	0	2920	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	525	12.10	0.57	12	0.16	434.00	9282.00	7170	20221219	-26.78	4720	20230726	11.23	6770	-22.45	20230522	4720	11.23	20230726	7170	-26.78	20221219	4720	11.23	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
25	20230829	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	50	2	0.97	9371330	1786	0.99	5250	5250	5230	6730	3630	5180	5247.11	0.82	0	-111	5646	5412	5296	5062	4946	5355	5005	50	1550	500	3830	10	1	10000000	523	12.05	0.56	12	0.02	434.00	9282.00	7170	20221219	-27.06	4720	20230726	10.81	6770	-22.75	20230522	4720	10.81	20230726	7170	-27.06	20221219	4720	10.81	20230726	1.52	N	005670	500	50 억		81953	N	N	0	N	00	N
26	20230828	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-180	5	-3.36	953622300	178870	12.34	5360	5530	5180	6960	3760	5360	5331.00	0.71	0	10927	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	518	11.94	0.56	12	1.79	434.00	9282.00	7170	20221219	-27.75	4720	20230726	9.75	6770	-23.49	20230522	4720	9.75	20230726	7170	-27.75	20221219	4720	9.75	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
27	20230828	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-130	5	-2.43	894270060	167452	11.55	5360	5530	5230	6960	3760	5360	5340.18	0.71	0	10179	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	523	12.05	0.56	12	1.67	434.00	9282.00	7170	20221219	-27.06	4720	20230726	10.81	6770	-22.75	20230522	4720	10.81	20230726	7170	-27.06	20221219	4720	10.81	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
28	20230828	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-70	5	-1.31	852168180	159432	11.00	5360	5530	5230	6960	3760	5360	5344.80	0.71	0	10209	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	529	12.19	0.57	12	1.59	434.00	9282.00	7170	20221219	-26.22	4720	20230726	12.08	6770	-21.86	20230522	4720	12.08	20230726	7170	-26.22	20221219	4720	12.08	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
29	20230828	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-80	5	-1.49	822362580	153779	10.61	5360	5530	5230	6960	3760	5360	5347.50	0.71	0	9973	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	528	12.17	0.57	12	1.54	434.00	9282.00	7170	20221219	-26.36	4720	20230726	11.86	6770	-22.01	20230522	4720	11.86	20230726	7170	-26.36	20221219	4720	11.86	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
30	20230828	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-50	5	-0.93	760744690	142130	9.80	5360	5530	5230	6960	3760	5360	5352.33	0.71	0	7925	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	531	12.24	0.57	12	1.42	434.00	9282.00	7170	20221219	-25.94	4720	20230726	12.50	6770	-21.57	20230522	4720	12.50	20230726	7170	-25.94	20221219	4720	12.50	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
31	20230828	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-40	5	-0.75	676859420	126368	8.72	5360	5530	5230	6960	3760	5360	5356.19	0.71	0	7108	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	532	12.26	0.57	12	1.26	434.00	9282.00	7170	20221219	-25.80	4720	20230726	12.71	6770	-21.42	20230522	4720	12.71	20230726	7170	-25.80	20221219	4720	12.71	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
32	20230828	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-20	5	-0.37	491896580	91723	6.33	5360	5530	5230	6960	3760	5360	5362.92	0.71	0	8067	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	534	12.30	0.58	12	0.92	434.00	9282.00	7170	20221219	-25.52	4720	20230726	13.14	6770	-21.12	20230522	4720	13.14	20230726	7170	-25.52	20221219	4720	13.14	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
33	20230828	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-30	5	-0.56	107683260	20111	1.39	5360	5470	5290	6960	3760	5360	5353.71	0.71	0	1415	6220	5790	5410	4980	4600	6005	5195	50	1600	500	3960	10	1	10000000	533	12.28	0.57	12	0.20	434.00	9282.00	7170	20221219	-25.66	4720	20230726	12.92	6770	-21.27	20230522	4720	12.92	20230726	7170	-25.66	20221219	4720	12.92	20230726	1.54	N	005670	500	50 억		70953	N	N	0	N	00	N
34	20230825	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	200	2	3.88	7845281960	1440313	26158.97	5150	5840	5030	6700	3620	5160	5447.27	0.94	0	-23834	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	536	12.35	0.58	12	14.40	434.00	9282.00	7170	20221219	-25.24	4720	20230726	13.56	6770	-20.83	20230522	4720	13.56	20230726	7170	-25.24	20221219	4720	13.56	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
35	20230825	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	20	2	0.39	7396868270	1355992	24627.53	5150	5840	5030	6700	3620	5160	5454.97	0.94	0	-30105	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	518	11.94	0.56	12	13.56	434.00	9282.00	7170	20221219	-27.75	4720	20230726	9.75	6770	-23.49	20230522	4720	9.75	20230726	7170	-27.75	20221219	4720	9.75	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
36	20230825	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	140	2	2.71	6436124720	1172422	21293.54	5150	5840	5130	6700	3620	5160	5489.62	0.94	0	-46800	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	530	12.21	0.57	12	11.72	434.00	9282.00	7170	20221219	-26.08	4720	20230726	12.29	6770	-21.71	20230522	4720	12.29	20230726	7170	-26.08	20221219	4720	12.29	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
37	20230825	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	370	2	7.17	2862369430	525129	9537.40	5150	5660	5130	6700	3620	5160	5450.84	0.94	0	-12549	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	553	12.74	0.60	12	5.25	434.00	9282.00	7170	20221219	-22.87	4720	20230726	17.16	6770	-18.32	20230522	4720	17.16	20230726	7170	-22.87	20221219	4720	17.16	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
38	20230825	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	170	2	3.29	1511449600	278960	5066.47	5150	5660	5130	6700	3620	5160	5418.25	0.94	0	-22332	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	533	12.28	0.57	12	2.79	434.00	9282.00	7170	20221219	-25.66	4720	20230726	12.92	6770	-21.27	20230522	4720	12.92	20230726	7170	-25.66	20221219	4720	12.92	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
39	20230825	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	40	2	0.78	1352605220	248600	4515.07	5150	5660	5130	6700	3620	5160	5441.00	0.94	0	-24397	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	520	11.98	0.56	12	2.49	434.00	9282.00	7170	20221219	-27.48	4720	20230726	10.17	6770	-23.19	20230522	4720	10.17	20230726	7170	-27.48	20221219	4720	10.17	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
40	20230825	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	40	2	0.78	25827620	5001	90.83	5150	5240	5130	6700	3620	5160	5164.58	0.94	0	1320	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	520	11.98	0.56	12	0.05	434.00	9282.00	7170	20221219	-27.48	4720	20230726	10.17	6770	-23.19	20230522	4720	10.17	20230726	7170	-27.48	20221219	4720	10.17	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
41	20230825	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-20	5	-0.39	6568230	1276	23.17	5150	5150	5130	6700	3620	5160	5146.52	0.94	0	0	5233	5196	5123	5086	5013	5215	5105	50	1540	500	3810	10	1	10000000	514	11.84	0.55	12	0.01	434.00	9282.00	7170	20221219	-28.31	4720	20230726	8.90	6770	-24.08	20230522	4720	8.90	20230726	7170	-28.31	20221219	4720	8.90	20230726	1.54	N	005670	500	50 억		94182	N	N	0	N	00	N
42	20230824	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	100	2	1.98	26660240	5229	23.39	5060	5160	5050	6570	3550	5060	5097.93	0.94	0	162	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	516	11.89	0.56	12	0.05	434.00	9282.00	7170	20221219	-28.03	4720	20230726	9.32	6770	-23.78	20230522	4720	9.32	20230726	7170	-28.03	20221219	4720	9.32	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
43	20230824	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	80	2	1.58	22675790	4453	19.92	5060	5160	5050	6570	3550	5060	5092.25	0.94	0	173	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	514	11.84	0.55	12	0.04	434.00	9282.00	7170	20221219	-28.31	4720	20230726	8.90	6770	-24.08	20230522	4720	8.90	20230726	7170	-28.31	20221219	4720	8.90	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
44	20230824	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	40	2	0.79	16831770	3313	14.82	5060	5110	5050	6570	3550	5060	5080.52	0.94	0	207	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	510	11.75	0.55	12	0.03	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
45	20230824	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	30	2	0.59	12836040	2528	11.31	5060	5110	5050	6570	3550	5060	5077.55	0.94	0	207	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	509	11.73	0.55	12	0.03	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
46	20230824	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	30	2	0.59	12744420	2510	11.23	5060	5110	5050	6570	3550	5060	5077.46	0.94	0	207	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	509	11.73	0.55	12	0.03	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
47	20230824	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	40	2	0.79	12072570	2378	10.64	5060	5110	5050	6570	3550	5060	5076.77	0.94	0	206	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	510	11.75	0.55	12	0.02	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
48	20230824	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	40	2	0.79	4398170	865	3.87	5060	5110	5060	6570	3550	5060	5084.59	0.94	0	102	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	510	11.75	0.55	12	0.01	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
49	20230824	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	50	2	0.99	1528680	302	1.35	5060	5110	5060	6570	3550	5060	5061.85	0.94	0	17	5233	5146	5103	5016	4973	5125	4995	50	1510	500	3740	10	1	10000000	511	11.77	0.55	12	0.00	434.00	9282.00	7170	20221219	-28.73	4720	20230726	8.26	6770	-24.52	20230522	4720	8.26	20230726	7170	-28.73	20221219	4720	8.26	20230726	1.54	N	005670	500	50 억		94020	N	N	0	N	00	N
50	20230823	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-60	5	-1.17	114546880	22355	49.35	5100	5190	5060	6650	3590	5120	5123.99	0.95	0	-830	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	506	11.66	0.55	12	0.22	434.00	9282.00	7170	20221219	-29.43	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7170	-29.43	20221219	4720	7.20	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
51	20230823	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	0	3	0.00	106380950	20746	45.79	5100	5190	5070	6650	3590	5120	5127.78	0.95	0	-178	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	512	11.80	0.55	12	0.21	434.00	9282.00	7170	20221219	-28.59	4720	20230726	8.47	6770	-24.37	20230522	4720	8.47	20230726	7170	-28.59	20221219	4720	8.47	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
52	20230823	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	40	2	0.78	80785360	15745	34.76	5100	5190	5100	6650	3590	5120	5130.86	0.95	0	-1451	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	516	11.89	0.56	12	0.16	434.00	9282.00	7170	20221219	-28.03	4720	20230726	9.32	6770	-23.78	20230522	4720	9.32	20230726	7170	-28.03	20221219	4720	9.32	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
53	20230823	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	30	2	0.59	75594360	14736	32.53	5100	5190	5100	6650	3590	5120	5129.91	0.95	0	-940	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	515	11.87	0.55	12	0.15	434.00	9282.00	7170	20221219	-28.17	4720	20230726	9.11	6770	-23.93	20230522	4720	9.11	20230726	7170	-28.17	20221219	4720	9.11	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
54	20230823	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	40	2	0.78	71061530	13855	30.58	5100	5190	5100	6650	3590	5120	5128.95	0.95	0	-940	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	516	11.89	0.56	12	0.14	434.00	9282.00	7170	20221219	-28.03	4720	20230726	9.32	6770	-23.78	20230522	4720	9.32	20230726	7170	-28.03	20221219	4720	9.32	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
55	20230823	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	30	2	0.59	64184620	12520	27.64	5100	5190	5100	6650	3590	5120	5126.57	0.95	0	-940	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	515	11.87	0.55	12	0.13	434.00	9282.00	7170	20221219	-28.17	4720	20230726	9.11	6770	-23.93	20230522	4720	9.11	20230726	7170	-28.17	20221219	4720	9.11	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
56	20230823	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	10	2	0.20	59837950	11673	25.77	5100	5190	5100	6650	3590	5120	5126.18	0.95	0	-1107	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	513	11.82	0.55	12	0.12	434.00	9282.00	7170	20221219	-28.45	4720	20230726	8.69	6770	-24.22	20230522	4720	8.69	20230726	7170	-28.45	20221219	4720	8.69	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
57	20230823	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-20	5	-0.39	9741020	1910	4.22	5100	5100	5100	6650	3590	5120	5100.00	0.95	0	-73	5333	5226	5133	5026	4933	5280	5080	50	1530	500	3780	10	1	10000000	510	11.75	0.55	12	0.02	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.55	N	005670	500	50 억		94777	N	N	0	N	00	N
58	20230822	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	50	2	0.99	233934820	45302	493.54	5070	5240	5040	6590	3550	5070	5164.09	0.95	0	-205	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	512	11.80	0.55	12	0.45	434.00	9282.00	7170	20221219	-28.59	4720	20230726	8.47	6770	-24.37	20230522	4720	8.47	20230726	7170	-28.59	20221219	4720	8.47	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
59	20230822	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	100	2	1.97	190996590	36967	402.73	5070	5240	5040	6590	3550	5070	5166.68	0.95	0	-254	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	517	11.91	0.56	12	0.37	434.00	9282.00	7170	20221219	-27.89	4720	20230726	9.53	6770	-23.63	20230522	4720	9.53	20230726	7170	-27.89	20221219	4720	9.53	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
60	20230822	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	150	2	2.96	177438750	34353	374.26	5070	5240	5040	6590	3550	5070	5165.16	0.95	0	-221	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	522	12.03	0.56	12	0.34	434.00	9282.00	7170	20221219	-27.20	4720	20230726	10.59	6770	-22.90	20230522	4720	10.59	20230726	7170	-27.20	20221219	4720	10.59	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
61	20230822	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	120	2	2.37	114232640	22197	241.82	5070	5190	5040	6590	3550	5070	5146.31	0.95	0	-370	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	519	11.96	0.56	12	0.22	434.00	9282.00	7170	20221219	-27.62	4720	20230726	9.96	6770	-23.34	20230522	4720	9.96	20230726	7170	-27.62	20221219	4720	9.96	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
62	20230822	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	85541170	16643	181.32	5070	5190	5040	6590	3550	5070	5139.77	0.95	0	-334	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	515	11.87	0.55	12	0.17	434.00	9282.00	7170	20221219	-28.17	4720	20230726	9.11	6770	-23.93	20230522	4720	9.11	20230726	7170	-28.17	20221219	4720	9.11	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
63	20230822	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	34676640	6791	73.98	5070	5170	5040	6590	3550	5070	5106.26	0.95	0	-170	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	515	11.87	0.55	12	0.07	434.00	9282.00	7170	20221219	-28.17	4720	20230726	9.11	6770	-23.93	20230522	4720	9.11	20230726	7170	-28.17	20221219	4720	9.11	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
64	20230822	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	16371330	3223	35.11	5070	5110	5040	6590	3550	5070	5079.53	0.95	0	-293	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	510	11.75	0.55	12	0.03	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
65	20230822	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	2200440	434	4.73	5070	5100	5070	6590	3550	5070	5070.14	0.95	0	0	5176	5122	5016	4962	4856	5150	4990	50	1520	500	3750	10	1	10000000	510	11.75	0.55	12	0.00	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.57	N	005670	500	50 억		95016	N	N	0	N	00	N
66	20230821	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	75	2	1.50	45884245	9179	67.39	4915	5070	4910	6490	3500	4995	4998.82	0.96	0	-680	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	10	1	10000000	507	11.68	0.55	12	0.09	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
67	20230821	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	25	2	0.50	38226765	7666	56.28	4915	5070	4910	6490	3500	4995	4986.53	0.96	0	-459	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	10	1	10000000	502	11.57	0.54	12	0.08	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
68	20230821	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	25	2	0.50	32688275	6564	48.19	4915	5070	4910	6490	3500	4995	4979.93	0.96	0	-386	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	10	1	10000000	502	11.57	0.54	12	0.07	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
69	20230821	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	5	2	0.10	27978515	5624	41.29	4915	5070	4910	6490	3500	4995	4974.84	0.96	0	-214	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	10	1	10000000	500	11.52	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
70	20230821	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	0	3	0.00	16244095	3271	24.02	4915	5020	4910	6490	3500	4995	4966.09	0.96	0	-339	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	5	1	10000000	500	11.51	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
71	20230821	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-5	5	-0.10	11625160	2346	17.22	4915	5020	4910	6490	3500	4995	4955.31	0.96	0	-240	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	5	1	10000000	499	11.50	0.54	12	0.02	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
72	20230821	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	-20	5	-0.40	9470355	1914	14.05	4915	5020	4910	6490	3500	4995	4947.94	0.96	0	-171	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	5	1	10000000	498	11.46	0.54	12	0.02	434.00	9282.00	7170	20221219	-30.61	4720	20230726	5.40	6770	-26.51	20230522	4720	5.40	20230726	7170	-30.61	20221219	4720	5.40	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
73	20230821	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-85	5	-1.70	2403315	489	3.59	4915	4915	4910	6490	3500	4995	4914.75	0.96	0	160	5098	5046	4948	4896	4798	5072	4922	50	1495	500	3690	5	1	10000000	491	11.31	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.52	4720	20230726	4.03	6770	-27.47	20230522	4720	4.03	20230726	7170	-31.52	20221219	4720	4.03	20230726	1.60	N	005670	500	50 억		95519	N	N	0	N	00	N
74	20230818	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-5	5	-0.10	67061490	13620	39.90	4905	5000	4850	6500	3500	5000	4923.48	0.95	0	254	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	500	11.51	0.54	12	0.14	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
75	20230818	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-40	5	-0.80	62196765	12636	37.02	4905	5000	4850	6500	3500	5000	4922.19	0.95	0	235	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	496	11.43	0.53	12	0.13	434.00	9282.00	7170	20221219	-30.82	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
76	20230818	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-60	5	-1.20	60069600	12204	35.75	4905	5000	4850	6500	3500	5000	4922.12	0.95	0	237	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	494	11.38	0.53	12	0.12	434.00	9282.00	7170	20221219	-31.10	4720	20230726	4.66	6770	-27.03	20230522	4720	4.66	20230726	7170	-31.10	20221219	4720	4.66	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
77	20230818	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-20	5	-0.40	52397690	10668	31.25	4905	5000	4850	6500	3500	5000	4911.67	0.95	0	294	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	498	11.47	0.54	12	0.11	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
78	20230818	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-5	5	-0.10	47552090	9691	28.39	4905	5000	4850	6500	3500	5000	4906.83	0.95	0	446	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	500	11.51	0.54	12	0.10	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
79	20230818	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-55	5	-1.10	43369530	8850	25.93	4905	4945	4850	6500	3500	5000	4900.51	0.95	0	804	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	495	11.39	0.53	12	0.09	434.00	9282.00	7170	20221219	-31.03	4720	20230726	4.77	6770	-26.96	20230522	4720	4.77	20230726	7170	-31.03	20221219	4720	4.77	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
80	20230818	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-70	5	-1.40	20715580	4230	12.39	4905	4945	4850	6500	3500	5000	4897.30	0.95	0	390	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	493	11.36	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.24	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7170	-31.24	20221219	4720	4.45	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
81	20230818	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-95	5	-1.90	8010390	1633	4.78	4905	4910	4905	6500	3500	5000	4905.32	0.95	0	246	5170	5085	4945	4860	4720	5015	4790	50	1500	500	3700	5	1	10000000	491	11.30	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.59	4720	20230726	3.92	6770	-27.55	20230522	4720	3.92	20230726	7170	-31.59	20221219	4720	3.92	20230726	1.58	N	005670	500	50 억		95265	N	N	0	N	00	N
82	20230817	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	5	2	0.10	168074035	34135	141.25	5020	5030	4805	6490	3500	4995	4923.80	0.99	0	-4514	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	10	1	10000000	500	11.52	0.54	12	0.34	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
83	20230817	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	15	2	0.30	165395535	33600	139.03	5020	5030	4805	6490	3500	4995	4922.49	0.99	0	-4514	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	10	1	10000000	501	11.54	0.54	12	0.34	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
84	20230817	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	25	2	0.50	155013070	31528	130.46	5020	5030	4805	6490	3500	4995	4916.68	0.99	0	-4781	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	10	1	10000000	502	11.57	0.54	12	0.32	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
85	20230817	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-5	5	-0.10	133623805	27256	112.78	5020	5020	4805	6490	3500	4995	4902.55	0.99	0	-4714	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	5	1	10000000	499	11.50	0.54	12	0.27	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
86	20230817	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-5	5	-0.10	125978590	25722	106.43	5020	5020	4805	6490	3500	4995	4897.70	0.99	0	-5024	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	5	1	10000000	499	11.50	0.54	12	0.26	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
87	20230817	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-65	5	-1.30	105311560	21558	89.20	5020	5020	4805	6490	3500	4995	4885.03	0.99	0	-4698	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	5	1	10000000	493	11.36	0.53	12	0.22	434.00	9282.00	7170	20221219	-31.24	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7170	-31.24	20221219	4720	4.45	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
88	20230817	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-130	5	-2.60	79090410	16191	67.00	5020	5020	4805	6490	3500	4995	4884.84	0.99	0	-3969	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	5	1	10000000	487	11.21	0.52	12	0.16	434.00	9282.00	7170	20221219	-32.15	4720	20230726	3.07	6770	-28.14	20230522	4720	3.07	20230726	7170	-32.15	20221219	4720	3.07	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
89	20230817	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-45	5	-0.90	15362035	3073	12.72	5020	5020	4950	6490	3500	4995	4999.04	0.99	0	-1633	5228	5111	5023	4906	4818	5067	4862	50	1495	500	3690	5	1	10000000	495	11.41	0.53	12	0.03	434.00	9282.00	7170	20221219	-30.96	4720	20230726	4.87	6770	-26.88	20230522	4720	4.87	20230726	7170	-30.96	20221219	4720	4.87	20230726	1.54	N	005670	500	50 억		99180	N	N	0	N	00	N
90	20230816	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-185	5	-3.57	120948680	24167	85.62	5140	5140	4935	6730	3630	5180	5003.81	1.01	0	-1763	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	5	1	10000000	500	11.51	0.54	12	0.24	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
91	20230816	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-190	5	-3.67	115330475	23042	81.63	5140	5140	4935	6730	3630	5180	5004.30	1.01	0	-1686	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	5	1	10000000	499	11.50	0.54	12	0.23	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
92	20230816	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-200	5	-3.86	88327475	17594	62.33	5140	5140	4980	6730	3630	5180	5019.20	1.01	0	-1709	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	5	1	10000000	498	11.47	0.54	12	0.18	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
93	20230816	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-140	5	-2.70	70578560	14038	49.73	5140	5140	4980	6730	3630	5180	5026.34	1.01	0	-887	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	10	1	10000000	504	11.61	0.54	12	0.14	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
94	20230816	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-200	5	-3.86	68664675	13656	48.38	5140	5140	4980	6730	3630	5180	5026.80	1.01	0	-716	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	5	1	10000000	498	11.47	0.54	12	0.14	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
95	20230816	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-160	5	-3.09	55079670	10934	38.74	5140	5140	4980	6730	3630	5180	5035.86	1.01	0	-684	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	10	1	10000000	502	11.57	0.54	12	0.11	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
96	20230816	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-180	5	-3.47	43073185	8541	30.26	5140	5140	4980	6730	3630	5180	5041.12	1.01	0	-601	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	10	1	10000000	500	11.52	0.54	12	0.09	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
97	20230816	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-70	5	-1.35	5347730	1040	3.68	5140	5140	5110	6730	3630	5180	5137.00	1.01	0	-51	5340	5260	5160	5080	4980	5300	5120	50	1550	500	3830	10	1	10000000	511	11.77	0.55	12	0.01	434.00	9282.00	7170	20221219	-28.73	4720	20230726	8.26	6770	-24.52	20230522	4720	8.26	20230726	7170	-28.73	20221219	4720	8.26	20230726	1.56	N	005670	500	50 억		100870	N	N	0	N	00	N
98	20230814	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	110	2	2.17	145403920	28188	116.78	5070	5240	5060	6590	3550	5070	5158.29	0.95	0	6210	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	518	11.94	0.56	12	0.28	434.00	9282.00	7170	20221219	-27.75	4720	20230726	9.75	6770	-23.49	20230522	4720	9.75	20230726	7170	-27.75	20221219	4720	9.75	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
99	20230814	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	50	2	0.99	132904730	25751	106.69	5070	5240	5060	6590	3550	5070	5161.15	0.95	0	6143	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	512	11.80	0.55	12	0.26	434.00	9282.00	7170	20221219	-28.59	4720	20230726	8.47	6770	-24.37	20230522	4720	8.47	20230726	7170	-28.59	20221219	4720	8.47	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
100	20230814	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	50	2	0.99	127784400	24751	102.54	5070	5240	5060	6590	3550	5070	5162.80	0.95	0	6049	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	512	11.80	0.55	12	0.25	434.00	9282.00	7170	20221219	-28.59	4720	20230726	8.47	6770	-24.37	20230522	4720	8.47	20230726	7170	-28.59	20221219	4720	8.47	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
101	20230814	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	60	2	1.18	122597850	23739	98.35	5070	5240	5060	6590	3550	5070	5164.41	0.95	0	6039	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	513	11.82	0.55	12	0.24	434.00	9282.00	7170	20221219	-28.45	4720	20230726	8.69	6770	-24.22	20230522	4720	8.69	20230726	7170	-28.45	20221219	4720	8.69	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
102	20230814	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	115352930	22325	92.49	5070	5240	5060	6590	3550	5070	5166.98	0.95	0	5327	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	515	11.87	0.55	12	0.22	434.00	9282.00	7170	20221219	-28.17	4720	20230726	9.11	6770	-23.93	20230522	4720	9.11	20230726	7170	-28.17	20221219	4720	9.11	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
103	20230814	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	100	2	1.97	93363360	18040	74.74	5070	5240	5060	6590	3550	5070	5175.35	0.95	0	5221	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	517	11.91	0.56	12	0.18	434.00	9282.00	7170	20221219	-27.89	4720	20230726	9.53	6770	-23.63	20230522	4720	9.53	20230726	7170	-27.89	20221219	4720	9.53	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
104	20230814	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	73786060	14228	58.95	5070	5240	5060	6590	3550	5070	5185.98	0.95	0	4310	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	515	11.87	0.55	12	0.14	434.00	9282.00	7170	20221219	-28.17	4720	20230726	9.11	6770	-23.93	20230522	4720	9.11	20230726	7170	-28.17	20221219	4720	9.11	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
105	20230814	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	5023640	991	4.11	5070	5080	5060	6590	3550	5070	5069.26	0.95	0	66	5206	5137	5061	4992	4916	5172	5027	50	1520	500	3750	10	1	10000000	506	11.66	0.55	12	0.01	434.00	9282.00	7170	20221219	-29.43	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7170	-29.43	20221219	4720	7.20	20230726	1.55	N	005670	500	50 억		94851	N	N	0	N	00	N
106	20230811	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	70	2	1.40	122092075	24127	187.55	5000	5130	4985	6500	3500	5000	5060.39	0.93	0	1871	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	507	11.68	0.55	12	0.24	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
107	20230811	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	90	2	1.80	117923645	23306	181.17	5000	5130	4985	6500	3500	5000	5059.80	0.93	0	2090	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	509	11.73	0.55	12	0.23	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
108	20230811	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	70	2	1.40	110881015	21918	170.38	5000	5130	4985	6500	3500	5000	5058.90	0.93	0	1921	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	507	11.68	0.55	12	0.22	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
109	20230811	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	100	2	2.00	97111095	19210	149.33	5000	5130	4985	6500	3500	5000	5055.24	0.93	0	1466	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	510	11.75	0.55	12	0.19	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
110	20230811	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	60	2	1.20	46651235	9294	72.25	5000	5060	4985	6500	3500	5000	5019.50	0.93	0	1384	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	506	11.66	0.55	12	0.09	434.00	9282.00	7170	20221219	-29.43	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7170	-29.43	20221219	4720	7.20	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
111	20230811	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	20	2	0.40	42440535	8458	65.75	5000	5050	4985	6500	3500	5000	5017.80	0.93	0	1323	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	502	11.57	0.54	12	0.08	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
112	20230811	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	20	2	0.40	28376465	5670	44.08	5000	5050	4985	6500	3500	5000	5004.67	0.93	0	1296	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	502	11.57	0.54	12	0.06	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
113	20230811	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	0	3	0.00	10921590	2184	16.98	5000	5030	5000	6500	3500	5000	5000.73	0.93	0	130	5070	5035	4975	4940	4880	5052	4957	50	1500	500	3700	10	1	10000000	500	11.52	0.54	12	0.02	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.55	N	005670	500	50 억		93054	N	N	0	N	00	N
114	20230810	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	85	2	1.73	63792840	12864	225.49	4915	5010	4915	6380	3445	4915	4959.01	0.88	0	5099	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	10	1	10000000	500	11.52	0.54	12	0.13	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
115	20230810	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	80	2	1.63	62394345	12584	220.58	4915	5010	4915	6380	3445	4915	4958.23	0.88	0	5094	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	5	1	10000000	500	11.51	0.54	12	0.13	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
116	20230810	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	85	2	1.73	61181255	12341	216.32	4915	5010	4915	6380	3445	4915	4957.56	0.88	0	5044	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	10	1	10000000	500	11.52	0.54	12	0.12	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
117	20230810	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	75	2	1.53	53357185	10778	188.92	4915	5010	4915	6380	3445	4915	4950.56	0.88	0	4112	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	5	1	10000000	499	11.50	0.54	12	0.11	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
118	20230810	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	85	2	1.73	50262590	10159	178.07	4915	5010	4915	6380	3445	4915	4947.59	0.88	0	4052	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	10	1	10000000	500	11.52	0.54	12	0.10	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
119	20230810	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	95	2	1.93	48730190	9853	172.71	4915	5010	4915	6380	3445	4915	4945.72	0.88	0	4052	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	10	1	10000000	501	11.54	0.54	12	0.10	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
120	20230810	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	50	2	1.02	41263100	8357	146.49	4915	4965	4915	6380	3445	4915	4937.55	0.88	0	4027	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	5	1	10000000	497	11.44	0.53	12	0.08	434.00	9282.00	7170	20221219	-30.75	4720	20230726	5.19	6770	-26.66	20230522	4720	5.19	20230726	7170	-30.75	20221219	4720	5.19	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
121	20230810	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	10	2	0.20	5927700	1206	21.14	4915	4925	4915	6380	3445	4915	4915.17	0.88	0	-191	4968	4941	4913	4886	4858	4927	4872	50	1467	500	3630	5	1	10000000	493	11.35	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.31	4720	20230726	4.34	6770	-27.25	20230522	4720	4.34	20230726	7170	-31.31	20221219	4720	4.34	20230726	1.55	N	005670	500	50 억		87955	N	N	0	N	00	N
122	20230809	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	0	3	0.00	27965860	5705	45.16	4940	4940	4885	6380	3445	4915	4901.99	0.86	0	1872	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	492	11.32	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
123	20230809	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-5	5	-0.10	24036275	4903	38.81	4940	4940	4885	6380	3445	4915	4902.36	0.86	0	1803	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	491	11.31	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.52	4720	20230726	4.03	6770	-27.47	20230522	4720	4.03	20230726	7170	-31.52	20221219	4720	4.03	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
124	20230809	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	0	3	0.00	23279660	4749	37.59	4940	4940	4885	6380	3445	4915	4902.01	0.86	0	1807	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	492	11.32	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
125	20230809	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-10	5	-0.20	22047695	4498	35.61	4940	4940	4885	6380	3445	4915	4901.67	0.86	0	1621	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	491	11.30	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.59	4720	20230726	3.92	6770	-27.55	20230522	4720	3.92	20230726	7170	-31.59	20221219	4720	3.92	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
126	20230809	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	10	2	0.20	14375400	2931	23.20	4940	4940	4890	6380	3445	4915	4904.61	0.86	0	1306	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	493	11.35	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.31	4720	20230726	4.34	6770	-27.25	20230522	4720	4.34	20230726	7170	-31.31	20221219	4720	4.34	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
127	20230809	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-15	5	-0.31	13251625	2702	21.39	4940	4940	4890	6380	3445	4915	4904.38	0.86	0	1210	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	490	11.29	0.53	12	0.03	434.00	9282.00	7170	20221219	-31.66	4720	20230726	3.81	6770	-27.62	20230522	4720	3.81	20230726	7170	-31.66	20221219	4720	3.81	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
128	20230809	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	20	2	0.41	2536365	514	4.07	4940	4940	4900	6380	3445	4915	4934.56	0.86	0	-244	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	494	11.37	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.17	4720	20230726	4.56	6770	-27.10	20230522	4720	4.56	20230726	7170	-31.17	20221219	4720	4.56	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
129	20230809	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	15	2	0.31	1293800	262	2.07	4940	4940	4905	6380	3445	4915	4938.17	0.86	0	-14	5018	4966	4938	4886	4858	4952	4872	50	1467	500	3630	5	1	10000000	493	11.36	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.24	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7170	-31.24	20221219	4720	4.45	20230726	1.55	N	005670	500	50 억		86083	N	N	0	N	00	N
130	20230808	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-55	5	-1.11	62257695	12631	159.99	4970	4990	4910	6460	3480	4970	4928.96	0.88	0	-1417	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	492	11.32	0.53	12	0.13	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
131	20230808	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-25	5	-0.50	59174905	12005	152.06	4970	4990	4910	6460	3480	4970	4929.19	0.88	0	-1360	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	495	11.39	0.53	12	0.12	434.00	9282.00	7170	20221219	-31.03	4720	20230726	4.77	6770	-26.96	20230522	4720	4.77	20230726	7170	-31.03	20221219	4720	4.77	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
132	20230808	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-20	5	-0.40	55306510	11220	142.12	4970	4990	4910	6460	3480	4970	4929.28	0.88	0	-1135	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	495	11.41	0.53	12	0.11	434.00	9282.00	7170	20221219	-30.96	4720	20230726	4.87	6770	-26.88	20230522	4720	4.87	20230726	7170	-30.96	20221219	4720	4.87	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
133	20230808	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-45	5	-0.91	32230025	6529	82.70	4970	4990	4910	6460	3480	4970	4936.44	0.88	0	-829	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	493	11.35	0.53	12	0.07	434.00	9282.00	7170	20221219	-31.31	4720	20230726	4.34	6770	-27.25	20230522	4720	4.34	20230726	7170	-31.31	20221219	4720	4.34	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
134	20230808	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-40	5	-0.80	22389240	4529	57.37	4970	4990	4910	6460	3480	4970	4943.53	0.88	0	-506	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	493	11.36	0.53	12	0.05	434.00	9282.00	7170	20221219	-31.24	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7170	-31.24	20221219	4720	4.45	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
135	20230808	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-55	5	-1.11	21370550	4322	54.74	4970	4990	4910	6460	3480	4970	4944.60	0.88	0	-516	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	492	11.32	0.53	12	0.04	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
136	20230808	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-20	5	-0.40	8566625	1725	21.85	4970	4990	4950	6460	3480	4970	4966.16	0.88	0	-332	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	495	11.41	0.53	12	0.02	434.00	9282.00	7170	20221219	-30.96	4720	20230726	4.87	6770	-26.88	20230522	4720	4.87	20230726	7170	-30.96	20221219	4720	4.87	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
137	20230808	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	20	2	0.40	2544760	512	6.49	4970	4990	4970	6460	3480	4970	4970.23	0.88	0	-58	5143	5056	4993	4906	4843	5025	4875	50	1490	500	3670	5	1	10000000	499	11.50	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.55	N	005670	500	50 억		87500	N	N	0	N	00	N
138	20230807	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-15	5	-0.30	39350795	7894	74.29	5040	5080	4930	6480	3490	4985	4984.90	0.88	0	-266	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	5	1	10000000	497	11.45	0.54	12	0.08	434.00	9282.00	7170	20221219	-30.68	4720	20230726	5.30	6770	-26.59	20230522	4720	5.30	20230726	7170	-30.68	20221219	4720	5.30	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
139	20230807	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-5	5	-0.10	37769965	7576	71.30	5040	5080	4930	6480	3490	4985	4985.48	0.88	0	-73	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	5	1	10000000	498	11.47	0.54	12	0.08	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
140	20230807	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-25	5	-0.50	35212680	7062	66.46	5040	5080	4930	6480	3490	4985	4986.22	0.88	0	57	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	5	1	10000000	496	11.43	0.53	12	0.07	434.00	9282.00	7170	20221219	-30.82	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
141	20230807	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	10	2	0.20	32089940	6434	60.55	5040	5080	4930	6480	3490	4985	4987.56	0.88	0	31	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	5	1	10000000	500	11.51	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
142	20230807	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	15	2	0.30	23948860	4802	45.19	5040	5080	4930	6480	3490	4985	4987.27	0.88	0	-566	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	10	1	10000000	500	11.52	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
143	20230807	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	0	3	0.00	23443860	4701	44.24	5040	5080	4930	6480	3490	4985	4986.99	0.88	0	-566	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	5	1	10000000	499	11.49	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.47	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7170	-30.47	20221219	4720	5.61	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
144	20230807	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	-30	5	-0.60	11287140	2263	21.30	5040	5080	4935	6480	3490	4985	4987.69	0.88	0	-589	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	5	1	10000000	496	11.42	0.53	12	0.02	434.00	9282.00	7170	20221219	-30.89	4720	20230726	4.98	6770	-26.81	20230522	4720	4.98	20230726	7170	-30.89	20221219	4720	4.98	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
145	20230807	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	45	2	0.90	2036630	404	3.80	5040	5080	5030	6480	3490	4985	5041.16	0.88	0	-16	5041	5012	4971	4942	4901	4992	4922	50	1495	500	3680	10	1	10000000	503	11.59	0.54	12	0.00	434.00	9282.00	7170	20221219	-29.85	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7170	-29.85	20221219	4720	6.57	20230726	1.56	N	005670	500	50 억		87766	N	N	0	N	00	N
146	20230804	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	0	3	0.00	52812440	10626	96.79	5000	5000	4930	6480	3490	4985	4970.11	0.91	0	-2764	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	499	11.49	0.54	12	0.11	434.00	9282.00	7190	20220803	-30.67	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7170	-30.47	20221219	4720	5.61	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
147	20230804	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	5	2	0.10	50926780	10248	93.35	5000	5000	4930	6480	3490	4985	4969.44	0.91	0	-2628	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	499	11.50	0.54	12	0.10	434.00	9282.00	7190	20220803	-30.60	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
148	20230804	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-15	5	-0.30	48372080	9734	88.67	5000	5000	4930	6480	3490	4985	4969.39	0.91	0	-2670	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	497	11.45	0.54	12	0.10	434.00	9282.00	7190	20220803	-30.88	4720	20230726	5.30	6770	-26.59	20230522	4720	5.30	20230726	7170	-30.68	20221219	4720	5.30	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
149	20230804	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-25	5	-0.50	38800900	7812	71.16	5000	5000	4930	6480	3490	4985	4966.83	0.91	0	-2437	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	496	11.43	0.53	12	0.08	434.00	9282.00	7190	20220803	-31.02	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
150	20230804	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	-30	5	-0.60	18712200	3757	34.22	5000	5000	4955	6480	3490	4985	4980.62	0.91	0	-1238	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	496	11.42	0.53	12	0.04	434.00	9282.00	7190	20220803	-31.08	4720	20230726	4.98	6770	-26.81	20230522	4720	4.98	20230726	7170	-30.89	20221219	4720	4.98	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
151	20230804	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-5	5	-0.10	13822380	2772	25.25	5000	5000	4975	6480	3490	4985	4986.43	0.91	0	-589	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	498	11.47	0.54	12	0.03	434.00	9282.00	7190	20220803	-30.74	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
152	20230804	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	0	3	0.00	5318755	1065	9.70	5000	5000	4975	6480	3490	4985	4994.14	0.91	0	-254	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	499	11.49	0.54	12	0.01	434.00	9282.00	7190	20220803	-30.67	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7170	-30.47	20221219	4720	5.61	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
153	20230804	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-5	5	-0.10	2809235	562	5.12	5000	5000	4980	6480	3490	4985	4998.64	0.91	0	-39	5045	5015	5000	4970	4955	5007	4962	50	1495	500	3680	5	1	10000000	498	11.47	0.54	12	0.01	434.00	9282.00	7190	20220803	-30.74	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.56	N	005670	500	50 억		90501	N	N	0	N	00	N
154	20230803	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-95	5	-1.87	54862985	10978	81.59	5010	5030	4985	6600	3560	5080	4997.54	0.92	0	-1798	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	5	1	10000000	499	11.49	0.54	12	0.11	434.00	9282.00	7190	20220803	-30.67	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7190	-30.67	20220803	4720	5.61	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
155	20230803	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-70	5	-1.38	43376480	8675	64.47	5010	5030	4985	6600	3560	5080	5000.17	0.92	0	-1709	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	10	1	10000000	501	11.54	0.54	12	0.09	434.00	9282.00	7190	20220803	-30.32	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7190	-30.32	20220803	4720	6.14	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
156	20230803	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-85	5	-1.67	40954910	8190	60.87	5010	5030	4985	6600	3560	5080	5000.60	0.92	0	-1709	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	5	1	10000000	500	11.51	0.54	12	0.08	434.00	9282.00	7190	20220803	-30.53	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7190	-30.53	20220803	4720	5.83	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
157	20230803	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-60	5	-1.18	34391675	6876	51.10	5010	5030	4985	6600	3560	5080	5001.70	0.92	0	-1709	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	10	1	10000000	502	11.57	0.54	12	0.07	434.00	9282.00	7190	20220803	-30.18	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7190	-30.18	20220803	4720	6.36	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
158	20230803	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-70	5	-1.38	26342635	5266	39.14	5010	5030	4985	6600	3560	5080	5002.40	0.92	0	-1563	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	10	1	10000000	501	11.54	0.54	12	0.05	434.00	9282.00	7190	20220803	-30.32	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7190	-30.32	20220803	4720	6.14	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
159	20230803	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-85	5	-1.67	22284430	4454	33.10	5010	5030	4985	6600	3560	5080	5003.24	0.92	0	-1556	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	5	1	10000000	500	11.51	0.54	12	0.04	434.00	9282.00	7190	20220803	-30.53	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7190	-30.53	20220803	4720	5.83	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
160	20230803	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-50	5	-0.98	16085920	3215	23.89	5010	5030	4985	6600	3560	5080	5003.40	0.92	0	-566	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	10	1	10000000	503	11.59	0.54	12	0.03	434.00	9282.00	7190	20220803	-30.04	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7190	-30.04	20220803	4720	6.57	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
161	20230803	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-90	5	-1.77	3202390	640	4.76	5010	5010	4985	6600	3560	5080	5003.73	0.92	0	107	5133	5106	5053	5026	4973	5120	5040	50	1520	500	3750	5	1	10000000	499	11.50	0.54	12	0.01	434.00	9282.00	7190	20220803	-30.60	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7190	-30.60	20220803	4720	5.72	20230726	1.55	N	005670	500	50 억		92497	N	N	0	N	00	N
162	20230802	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	10	2	0.20	67715120	13455	123.86	5040	5080	5000	6590	3550	5070	5032.70	0.95	0	-2341	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	508	11.71	0.55	12	0.13	434.00	9282.00	7190	20220803	-29.35	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7190	-29.35	20220803	4720	7.63	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
163	20230802	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	67187040	13351	122.90	5040	5080	5000	6590	3550	5070	5032.36	0.95	0	-2329	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	506	11.66	0.55	12	0.13	434.00	9282.00	7190	20220803	-29.62	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7190	-29.62	20220803	4720	7.20	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
164	20230802	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-50	5	-0.99	32482710	6462	59.49	5040	5070	5000	6590	3550	5070	5026.73	0.95	0	-1422	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	502	11.57	0.54	12	0.06	434.00	9282.00	7190	20220803	-30.18	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7190	-30.18	20220803	4720	6.36	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
165	20230802	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-40	5	-0.79	26915310	5350	49.25	5040	5070	5000	6590	3550	5070	5030.90	0.95	0	-878	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	503	11.59	0.54	12	0.05	434.00	9282.00	7190	20220803	-30.04	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7190	-30.04	20220803	4720	6.57	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
166	20230802	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-40	5	-0.79	16167890	3208	29.53	5040	5070	5010	6590	3550	5070	5039.87	0.95	0	-880	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	503	11.59	0.54	12	0.03	434.00	9282.00	7190	20220803	-30.04	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7190	-30.04	20220803	4720	6.57	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
167	20230802	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	7961600	1577	14.52	5040	5060	5040	6590	3550	5070	5048.57	0.95	0	-722	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	506	11.66	0.55	12	0.02	434.00	9282.00	7190	20220803	-29.62	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7190	-29.62	20220803	4720	7.20	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
168	20230802	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-10	5	-0.20	2486750	493	4.54	5040	5060	5040	6590	3550	5070	5044.12	0.95	0	-310	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	506	11.66	0.55	12	0.00	434.00	9282.00	7190	20220803	-29.62	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7190	-29.62	20220803	4720	7.20	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
169	20230802	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-30	5	-0.59	1839600	365	3.36	5040	5040	5040	6590	3550	5070	5040.00	0.95	0	-289	5160	5115	5055	5010	4950	5137	5032	50	1520	500	3750	10	1	10000000	504	11.61	0.54	12	0.00	434.00	9282.00	7190	20220803	-29.90	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7190	-29.90	20220803	4720	6.78	20230726	1.54	N	005670	500	50 억		94824	N	N	0	N	00	N
170	20230801	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	30	2	0.60	54630415	10862	103.60	5060	5100	4995	6550	3530	5040	5029.50	0.93	0	1631	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	507	11.68	0.55	12	0.11	434.00	9282.00	7190	20220803	-29.49	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7190	-29.49	20220803	4720	7.42	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
171	20230801	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-20	5	-0.40	49400115	9825	93.71	5060	5100	4995	6550	3530	5040	5028.00	0.93	0	1631	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	502	11.57	0.54	12	0.10	434.00	9282.00	7190	20220803	-30.18	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7190	-30.18	20220803	4720	6.36	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
172	20230801	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	38889415	7746	73.88	5060	5070	4995	6550	3530	5040	5020.58	0.93	0	-21	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	504	11.61	0.54	12	0.08	434.00	9282.00	7190	20220803	-29.90	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7190	-29.90	20220803	4720	6.78	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
173	20230801	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	33480725	6670	63.61	5060	5070	4995	6550	3530	5040	5019.60	0.93	0	134	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	503	11.59	0.54	12	0.07	434.00	9282.00	7190	20220803	-30.04	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7190	-30.04	20220803	4720	6.57	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
174	20230801	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	31004375	6177	58.91	5060	5070	4995	6550	3530	5040	5019.33	0.93	0	154	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	503	11.59	0.54	12	0.06	434.00	9282.00	7190	20220803	-30.04	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7190	-30.04	20220803	4720	6.57	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
175	20230801	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-40	5	-0.79	23478290	4675	44.59	5060	5070	5000	6550	3530	5040	5022.09	0.93	0	61	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	500	11.52	0.54	12	0.05	434.00	9282.00	7190	20220803	-30.46	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7190	-30.46	20220803	4720	5.93	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
176	20230801	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-30	5	-0.60	14534620	2892	27.58	5060	5070	5000	6550	3530	5040	5025.80	0.93	0	61	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	501	11.54	0.54	12	0.03	434.00	9282.00	7190	20220803	-30.32	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7190	-30.32	20220803	4720	6.14	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N
177	20230801	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	1051560	208	1.98	5060	5060	5040	6550	3530	5040	5055.58	0.93	0	-86	5096	5067	5021	4992	4946	5082	5007	50	1510	500	3720	10	1	10000000	504	11.61	0.54	12	0.00	434.00	9282.00	7190	20220803	-29.90	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7190	-29.90	20220803	4720	6.78	20230726	1.54	N	005670	500	50 억		93188	N	N	0	N	00	N