KissMeData/005990/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	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-30	5	-0.36	31039950	3707	32.95	8350	8420	8320	10850	5850	8350	8373.33	1.19	0	-149	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1141	17.52	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
3	20230831	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	-10	5	-0.12	30790130	3677	32.68	8350	8420	8320	10850	5850	8350	8373.71	1.19	0	-145	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1144	17.56	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.68	7050	20221017	18.30	10010	-16.68	20230518	8010	4.12	20230626	10010	-16.68	20230518	7050	18.30	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
4	20230831	140249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8330	-20	5	-0.24	30165410	3602	32.01	8350	8420	8330	10850	5850	8350	8374.63	1.19	0	-85	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1143	17.54	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.78	7050	20221017	18.16	10010	-16.78	20230518	8010	4.00	20230626	10010	-16.78	20230518	7050	18.16	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
5	20230831	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	60	2	0.72	11070910	1316	11.70	8350	8420	8350	10850	5850	8350	8412.55	1.19	0	-85	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
6	20230831	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	70	2	0.84	8463690	1006	8.94	8350	8420	8350	10850	5850	8350	8413.21	1.19	0	-82	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1155	17.73	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
7	20230831	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	60	2	0.72	3109570	370	3.29	8350	8420	8350	10850	5850	8350	8404.24	1.19	0	-82	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1154	17.71	0.32	12	0.00	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
8	20230831	100307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	70	2	0.84	284010	34	0.30	8350	8420	8350	10850	5850	8350	8353.24	1.19	0	-1	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1155	17.73	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
9	20230831	090229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	0	3	0.00	258850	31	0.28	8350	8350	8350	10850	5850	8350	8350.00	1.19	0	0	8536	8442	8376	8282	8216	8410	8250	69	2500	500	5840	10	1	13718304	1145	17.58	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.21	N	005990	500	68 억		163223	N	N	0	N	00	N
10	20230830	160217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-100	5	-1.18	94169210	11251	202.79	8460	8470	8310	10980	5920	8450	8369.85	1.19	0	-31	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1145	17.58	0.32	12	0.08	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
11	20230830	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-100	5	-1.18	89700920	10716	193.15	8460	8470	8310	10980	5920	8450	8370.75	1.19	0	-31	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1145	17.58	0.32	12	0.08	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
12	20230830	140254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-130	5	-1.54	84016210	10033	180.84	8460	8470	8320	10980	5920	8450	8373.99	1.19	0	-15	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1141	17.52	0.32	12	0.07	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
13	20230830	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-90	5	-1.07	67498970	8052	145.13	8460	8470	8320	10980	5920	8450	8382.88	1.19	0	-15	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1147	17.60	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
14	20230830	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-90	5	-1.07	67398650	8040	144.92	8460	8470	8320	10980	5920	8450	8382.92	1.19	0	-15	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1147	17.60	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
15	20230830	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-90	5	-1.07	55713790	6639	119.66	8460	8470	8360	10980	5920	8450	8391.89	1.19	0	22	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1147	17.60	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
16	20230830	100259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	-70	5	-0.83	26384750	3133	56.47	8460	8470	8380	10980	5920	8450	8421.56	1.19	0	-6	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1150	17.64	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
17	20230830	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	0	3	0.00	279150	33	0.59	8460	8460	8450	10980	5920	8450	8459.09	1.19	0	-3	8590	8520	8430	8360	8270	8555	8395	69	2530	500	5910	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		163254	N	N	0	N	00	N
18	20230829	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	40	2	0.48	46689550	5548	87.49	8410	8500	8340	10930	5890	8410	8415.56	1.19	0	-241	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1159	17.79	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
19	20230829	150237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-10	5	-0.12	41903230	4980	78.54	8410	8500	8340	10930	5890	8410	8414.30	1.19	0	-243	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1152	17.68	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
20	20230829	140250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	20	2	0.24	25871500	3074	48.48	8410	8500	8340	10930	5890	8410	8416.23	1.19	0	-237	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1156	17.75	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
21	20230829	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	0	3	0.00	24522700	2914	45.95	8410	8500	8340	10930	5890	8410	8415.48	1.19	0	-228	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1154	17.71	0.32	12	0.02	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
22	20230829	120246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	0	3	0.00	22463490	2669	42.09	8410	8500	8340	10930	5890	8410	8416.44	1.19	0	-175	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1154	17.71	0.32	12	0.02	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
23	20230829	110402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	0	3	0.00	21782280	2588	40.81	8410	8500	8340	10930	5890	8410	8416.65	1.19	0	-144	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1154	17.71	0.32	12	0.02	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
24	20230829	100258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	10	2	0.12	8793750	1045	16.48	8410	8450	8400	10930	5890	8410	8415.07	1.19	0	-130	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1155	17.73	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
25	20230829	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	0	3	0.00	75690	9	0.14	8410	8410	8410	10930	5890	8410	8410.00	1.19	0	0	8756	8582	8476	8302	8196	8530	8250	69	2520	500	5880	10	1	13718304	1154	17.71	0.32	12	0.00	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163495	N	N	0	N	00	N
26	20230828	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	-170	5	-1.98	54041660	6326	129.47	8580	8650	8370	11150	6010	8580	8542.79	1.19	0	397	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1154	17.71	0.32	12	0.05	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
27	20230828	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-180	5	-2.10	53301980	6238	127.67	8580	8650	8370	11150	6010	8580	8544.72	1.19	0	397	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1152	17.68	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
28	20230828	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	-170	5	-1.98	52755380	6173	126.34	8580	8650	8370	11150	6010	8580	8546.15	1.19	0	401	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1154	17.71	0.32	12	0.04	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
29	20230828	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-180	5	-2.10	48677080	5687	116.39	8580	8650	8400	11150	6010	8580	8559.36	1.19	0	410	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1152	17.68	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
30	20230828	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	-160	5	-1.86	47213280	5513	112.83	8580	8650	8420	11150	6010	8580	8563.99	1.19	0	410	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1155	17.73	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
31	20230828	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8530	-50	5	-0.58	26486070	3079	63.02	8580	8650	8530	11150	6010	8580	8602.17	1.19	0	160	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1170	17.96	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.79	7050	20221017	20.99	10010	-14.79	20230518	8010	6.49	20230626	10010	-14.79	20230518	7050	20.99	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
32	20230828	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	70	2	0.82	10355230	1201	24.58	8580	8650	8580	11150	6010	8580	8622.17	1.19	0	67	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
33	20230828	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	10	2	0.12	609340	71	1.45	8580	8630	8580	11150	6010	8580	8582.25	1.19	0	51	8786	8682	8616	8512	8446	8650	8480	69	2570	500	6000	10	1	13718304	1178	18.08	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.21	N	005990	500	68 억		163098	N	N	0	N	00	N
34	20230825	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	70	2	0.82	42291690	4886	136.67	8620	8720	8550	11060	5960	8510	8655.69	1.19	0	-745	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1177	18.06	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
35	20230825	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	100	2	1.18	41999810	4852	135.72	8620	8720	8550	11060	5960	8510	8656.19	1.19	0	-746	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1181	18.13	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
36	20230825	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	80	2	0.94	41922320	4843	135.47	8620	8720	8550	11060	5960	8510	8656.27	1.19	0	-746	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1178	18.08	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
37	20230825	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	110	2	1.29	41724720	4820	134.83	8620	8720	8550	11060	5960	8510	8656.58	1.19	0	-746	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1183	18.15	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
38	20230825	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8630	120	2	1.41	33055740	3811	106.60	8620	8720	8550	11060	5960	8510	8673.77	1.19	0	-756	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1184	18.17	0.33	12	0.03	475.00	25883.00	10010	20230518	-13.79	7050	20221017	22.41	10010	-13.79	20230518	8010	7.74	20230626	10010	-13.79	20230518	7050	22.41	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
39	20230825	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	80	2	0.94	31111970	3585	100.28	8620	8720	8550	11060	5960	8510	8678.37	1.19	0	-801	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1178	18.08	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
40	20230825	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8700	190	2	2.23	18696010	2156	60.31	8620	8720	8550	11060	5960	8510	8671.62	1.19	0	-98	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1193	18.32	0.34	12	0.02	475.00	25883.00	10010	20230518	-13.09	7050	20221017	23.40	10010	-13.09	20230518	8010	8.61	20230626	10010	-13.09	20230518	7050	23.40	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
41	20230825	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	110	2	1.29	497580	58	1.62	8620	8620	8550	11060	5960	8510	8578.97	1.19	0	24	8696	8602	8526	8432	8356	8650	8480	69	2550	500	5950	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.21	N	005990	500	68 억		163843	N	N	0	N	00	N
42	20230824	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-40	5	-0.47	30595940	3575	189.45	8450	8620	8450	11110	5990	8550	8558.30	1.19	0	178	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
43	20230824	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	-40	5	-0.47	30502320	3564	188.87	8450	8620	8450	11110	5990	8550	8558.45	1.19	0	178	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
44	20230824	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-30	5	-0.35	28867400	3372	178.70	8450	8620	8450	11110	5990	8550	8560.91	1.19	0	178	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1169	17.94	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
45	20230824	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	0	3	0.00	27298240	3188	168.95	8450	8620	8450	11110	5990	8550	8562.81	1.19	0	169	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1173	18.00	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.59	7050	20221017	21.28	10010	-14.59	20230518	8010	6.74	20230626	10010	-14.59	20230518	7050	21.28	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
46	20230824	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	0	3	0.00	25665190	2997	158.82	8450	8620	8450	11110	5990	8550	8563.63	1.19	0	164	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1173	18.00	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.59	7050	20221017	21.28	10010	-14.59	20230518	8010	6.74	20230626	10010	-14.59	20230518	7050	21.28	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
47	20230824	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	10	2	0.12	16618600	1939	102.76	8450	8620	8450	11110	5990	8550	8570.71	1.19	0	163	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1174	18.02	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
48	20230824	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	70	2	0.82	13294950	1551	82.19	8450	8620	8450	11110	5990	8550	8571.86	1.19	0	14	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1183	18.15	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
49	20230824	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-80	5	-0.94	938170	111	5.88	8450	8470	8450	11110	5990	8550	8451.98	1.19	0	16	8636	8592	8546	8502	8456	8615	8525	69	2560	500	5980	10	1	13718304	1162	17.83	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.21	N	005990	500	68 억		163665	N	N	0	N	00	N
50	20230823	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	10	2	0.12	16155450	1887	25.40	8540	8590	8500	11100	5980	8540	8561.45	1.19	0	74	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1173	18.00	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.59	7050	20221017	21.28	10010	-14.59	20230518	8010	6.74	20230626	10010	-14.59	20230518	7050	21.28	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
51	20230823	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	40	2	0.47	15383670	1797	24.19	8540	8590	8500	11100	5980	8540	8560.75	1.19	0	76	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1177	18.06	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
52	20230823	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	40	2	0.47	12987550	1518	20.43	8540	8590	8500	11100	5980	8540	8555.70	1.19	0	75	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1177	18.06	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
53	20230823	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8550	10	2	0.12	10026390	1172	15.77	8540	8590	8500	11100	5980	8540	8554.94	1.19	0	75	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1173	18.00	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.59	7050	20221017	21.28	10010	-14.59	20230518	8010	6.74	20230626	10010	-14.59	20230518	7050	21.28	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
54	20230823	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	0	3	0.00	9983640	1167	15.71	8540	8590	8500	11100	5980	8540	8554.96	1.19	0	75	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
55	20230823	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	0	3	0.00	9001540	1052	14.16	8540	8590	8500	11100	5980	8540	8556.60	1.19	0	44	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
56	20230823	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8590	50	2	0.59	7377550	862	11.60	8540	8590	8500	11100	5980	8540	8558.64	1.19	0	40	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1178	18.08	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.19	7050	20221017	21.84	10010	-14.19	20230518	8010	7.24	20230626	10010	-14.19	20230518	7050	21.84	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
57	20230823	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-40	5	-0.47	853480	100	1.35	8540	8550	8500	11100	5980	8540	8534.80	1.19	0	33	8733	8636	8533	8436	8333	8585	8385	69	2560	500	5970	10	1	13718304	1166	17.89	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.21	N	005990	500	68 억		163591	N	N	0	N	00	N
58	20230822	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	63596930	7430	220.41	8610	8630	8430	11070	5970	8520	8559.48	1.19	0	-225	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1172	17.98	0.33	12	0.05	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
59	20230822	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	20	2	0.23	63494450	7418	220.05	8610	8630	8430	11070	5970	8520	8559.51	1.19	0	-223	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1172	17.98	0.33	12	0.05	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
60	20230822	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-50	5	-0.59	61333740	7165	212.55	8610	8630	8430	11070	5970	8520	8560.19	1.19	0	-232	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1162	17.83	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
61	20230822	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	0	3	0.00	46245390	5393	159.98	8610	8630	8520	11070	5970	8520	8575.08	1.19	0	-281	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1169	17.94	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
62	20230822	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	80	2	0.94	34666170	4036	119.73	8610	8630	8550	11070	5970	8520	8589.24	1.19	0	-281	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1180	18.11	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
63	20230822	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	50	2	0.59	26280370	3058	90.71	8610	8630	8560	11070	5970	8520	8593.97	1.19	0	-274	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1176	18.04	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8010	6.99	20230626	10010	-14.39	20230518	7050	21.56	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
64	20230822	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	40	2	0.47	21824410	2538	75.29	8610	8630	8560	11070	5970	8520	8599.06	1.19	0	-230	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1174	18.02	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
65	20230822	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	0	3	0.00	0	0	0.00	0	0	0	11070	5970	8520	0.00	1.19	0	0	8693	8606	8563	8476	8433	8585	8455	69	2550	500	5960	10	1	13718304	1169	17.94	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.21	N	005990	500	68 억		163816	N	N	0	N	00	N
66	20230821	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	-90	5	-1.05	28955330	3371	37.08	8620	8650	8520	11190	6030	8610	8589.54	1.19	0	-107	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1169	17.94	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
67	20230821	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-70	5	-0.81	28188070	3281	36.09	8620	8650	8540	11190	6030	8610	8591.30	1.19	0	-104	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
68	20230821	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-70	5	-0.81	24709340	2874	31.62	8620	8650	8540	11190	6030	8610	8597.54	1.19	0	-104	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
69	20230821	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	10	2	0.12	14578430	1694	18.64	8620	8650	8560	11190	6030	8610	8605.92	1.19	0	71	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1183	18.15	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
70	20230821	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	10	2	0.12	13827680	1607	17.68	8620	8650	8560	11190	6030	8610	8604.65	1.19	0	72	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1183	18.15	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
71	20230821	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	0	3	0.00	11776120	1369	15.06	8620	8650	8560	11190	6030	8610	8601.99	1.19	0	72	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1181	18.13	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
72	20230821	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	-10	5	-0.12	8663080	1007	11.08	8620	8650	8560	11190	6030	8610	8602.86	1.19	0	72	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1180	18.11	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
73	20230821	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	0	3	0.00	0	0	0.00	0	0	0	11190	6030	8610	0.00	1.19	0	0	8930	8770	8590	8430	8250	8850	8510	69	2580	500	6020	10	1	13718304	1181	18.13	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.21	N	005990	500	68 억		163923	N	N	0	N	00	N
74	20230818	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	200	2	2.38	78687420	9089	85.94	8410	8750	8410	10930	5890	8410	8657.43	1.21	0	-1473	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1181	18.13	0.33	12	0.07	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
75	20230818	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8600	190	2	2.26	78652980	9085	85.90	8410	8750	8410	10930	5890	8410	8657.46	1.21	0	-1474	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1180	18.11	0.33	12	0.07	475.00	25883.00	10010	20230518	-14.09	7050	20221017	21.99	10010	-14.09	20230518	8010	7.37	20230626	10010	-14.09	20230518	7050	21.99	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
76	20230818	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	210	2	2.50	65349780	7540	71.29	8410	8750	8410	10930	5890	8410	8667.08	1.21	0	-1410	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1183	18.15	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
77	20230818	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	230	2	2.73	58979190	6801	64.31	8410	8750	8410	10930	5890	8410	8672.13	1.21	0	-693	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1185	18.19	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8010	7.87	20230626	10010	-13.69	20230518	7050	22.55	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
78	20230818	120215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	230	2	2.73	46052410	5304	50.15	8410	8750	8410	10930	5890	8410	8682.58	1.21	0	-707	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1185	18.19	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8010	7.87	20230626	10010	-13.69	20230518	7050	22.55	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
79	20230818	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	260	2	3.09	42039670	4840	45.76	8410	8750	8410	10930	5890	8410	8685.88	1.21	0	-675	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1189	18.25	0.33	12	0.04	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
80	20230818	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	240	2	2.85	11608070	1341	12.68	8410	8750	8410	10930	5890	8410	8656.28	1.21	0	-146	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
81	20230818	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	0	3	0.00	470960	56	0.53	8410	8410	8410	10930	5890	8410	8410.00	1.21	0	26	8956	8682	8516	8242	8076	8600	8160	69	2520	500	5880	10	1	13718304	1154	17.71	0.32	12	0.00	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.27	N	005990	500	68 억		165396	N	N	0	N	00	N
82	20230817	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	-320	5	-3.67	90418630	10576	16.91	8730	8790	8350	11340	6120	8730	8549.42	1.22	0	-2693	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1154	17.71	0.32	12	0.08	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
83	20230817	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	-120	5	-1.37	72661670	8505	13.60	8730	8790	8350	11340	6120	8730	8543.41	1.22	0	-1038	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1181	18.13	0.33	12	0.06	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
84	20230817	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8660	-70	5	-0.80	66279300	7765	12.41	8730	8790	8350	11340	6120	8730	8535.65	1.22	0	-585	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1188	18.23	0.33	12	0.06	475.00	25883.00	10010	20230518	-13.49	7050	20221017	22.84	10010	-13.49	20230518	8010	8.11	20230626	10010	-13.49	20230518	7050	22.84	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
85	20230817	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	-110	5	-1.26	63842070	7483	11.96	8730	8790	8350	11340	6120	8730	8531.61	1.22	0	-460	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1183	18.15	0.33	12	0.05	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
86	20230817	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-190	5	-2.18	54636300	6415	10.26	8730	8790	8350	11340	6120	8730	8516.96	1.22	0	-267	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1172	17.98	0.33	12	0.05	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
87	20230817	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	-190	5	-2.18	44704560	5252	8.40	8730	8790	8350	11340	6120	8730	8511.91	1.22	0	745	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1172	17.98	0.33	12	0.04	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
88	20230817	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-330	5	-3.78	38241690	4492	7.18	8730	8790	8350	11340	6120	8730	8513.29	1.22	0	1321	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1152	17.68	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
89	20230817	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8730	0	3	0.00	776970	89	0.14	8730	8730	8730	11340	6120	8730	8730.00	1.22	0	-89	9250	8990	8670	8410	8090	9120	8540	69	2610	500	6110	10	1	13718304	1198	18.38	0.34	12	0.00	475.00	25883.00	10010	20230518	-12.79	7050	20221017	23.83	10010	-12.79	20230518	8010	8.99	20230626	10010	-12.79	20230518	7050	23.83	20221017	0.27	N	005990	500	68 억		167965	N	N	0	N	00	N
90	20230816	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8730	330	2	3.93	538272850	62540	1088.22	8560	8930	8350	10920	5880	8400	8606.86	1.21	0	2676	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1198	18.38	0.34	12	0.46	475.00	25883.00	10010	20230518	-12.79	7050	20221017	23.83	10010	-12.79	20230518	8010	8.99	20230626	10010	-12.79	20230518	7050	23.83	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
91	20230816	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8700	300	2	3.57	525217910	61040	1062.12	8560	8930	8350	10920	5880	8400	8604.49	1.21	0	2659	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1193	18.32	0.34	12	0.44	475.00	25883.00	10010	20230518	-13.09	7050	20221017	23.40	10010	-13.09	20230518	8010	8.61	20230626	10010	-13.09	20230518	7050	23.40	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
92	20230816	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8750	350	2	4.17	482717440	56122	976.54	8560	8930	8350	10920	5880	8400	8601.22	1.21	0	1888	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1200	18.42	0.34	12	0.41	475.00	25883.00	10010	20230518	-12.59	7050	20221017	24.11	10010	-12.59	20230518	8010	9.24	20230626	10010	-12.59	20230518	7050	24.11	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
93	20230816	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8830	430	2	5.12	394252180	46136	802.78	8560	8880	8350	10920	5880	8400	8545.43	1.21	0	896	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1211	18.59	0.34	12	0.34	475.00	25883.00	10010	20230518	-11.79	7050	20221017	25.25	10010	-11.79	20230518	8010	10.24	20230626	10010	-11.79	20230518	7050	25.25	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
94	20230816	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	100	2	1.19	236229620	27898	485.44	8560	8600	8350	10920	5880	8400	8467.62	1.21	0	705	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1166	17.89	0.33	12	0.20	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
95	20230816	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	10	2	0.12	178318070	21034	366.00	8560	8600	8350	10920	5880	8400	8477.61	1.21	0	1968	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1154	17.71	0.32	12	0.15	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
96	20230816	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	170	2	2.02	64073240	7556	131.48	8560	8570	8430	10920	5880	8400	8479.78	1.21	0	159	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1176	18.04	0.33	12	0.06	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8010	6.99	20230626	10010	-14.39	20230518	7050	21.56	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
97	20230816	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	160	2	1.90	1472330	172	2.99	8560	8570	8560	10920	5880	8400	8560.06	1.21	0	-40	8613	8506	8413	8306	8213	8460	8260	69	2520	500	5880	10	1	13718304	1174	18.02	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.28	N	005990	500	68 억		165332	N	N	0	N	00	N
98	20230814	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	50	2	0.60	48154530	5732	303.76	8520	8520	8320	10850	5850	8350	8401.00	1.21	0	-615	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1152	17.68	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
99	20230814	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	60	2	0.72	47674210	5675	300.74	8520	8520	8320	10850	5850	8350	8400.74	1.21	0	-617	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1154	17.71	0.32	12	0.04	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
100	20230814	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	40	2	0.48	43445290	5171	274.03	8520	8520	8320	10850	5850	8350	8401.72	1.21	0	-509	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1151	17.66	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
101	20230814	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	60	2	0.72	27374860	3258	172.66	8520	8520	8320	10850	5850	8350	8402.35	1.21	0	150	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1154	17.71	0.32	12	0.02	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
102	20230814	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	80	2	0.96	18611290	2218	117.54	8520	8520	8320	10850	5850	8350	8391.02	1.21	0	-34	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1156	17.75	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
103	20230814	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	40	2	0.48	5601440	670	35.51	8520	8520	8320	10850	5850	8350	8360.36	1.21	0	1	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1151	17.66	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
104	20230814	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	20	2	0.24	3596230	431	22.84	8520	8520	8320	10850	5850	8350	8343.92	1.21	0	1	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1148	17.62	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
105	20230814	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	170	2	2.04	85200	10	0.53	8520	8520	8520	10850	5850	8350	8520.00	1.21	0	0	8483	8416	8373	8306	8263	8450	8340	69	2500	500	5840	10	1	13718304	1169	17.94	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.28	N	005990	500	68 억		165947	N	N	0	N	00	N
106	20230811	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	0	3	0.00	15827300	1887	85.00	8330	8440	8330	10850	5850	8350	8387.55	1.21	0	157	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1145	17.58	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
107	20230811	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	10	2	0.12	15292870	1823	82.12	8330	8440	8330	10850	5850	8350	8388.85	1.21	0	141	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
108	20230811	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	0	3	0.00	15284510	1822	82.07	8330	8440	8330	10850	5850	8350	8388.86	1.21	0	141	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1145	17.58	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
109	20230811	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	60	2	0.72	13720430	1635	73.65	8330	8440	8330	10850	5850	8350	8391.70	1.21	0	140	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1154	17.71	0.32	12	0.01	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
110	20230811	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	20	2	0.24	13619510	1623	73.11	8330	8440	8330	10850	5850	8350	8391.57	1.21	0	140	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
111	20230811	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	60	2	0.72	4089900	487	21.94	8330	8440	8330	10850	5850	8350	8398.15	1.21	0	140	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1154	17.71	0.32	12	0.00	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
112	20230811	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	40	2	0.48	955320	114	5.14	8330	8440	8330	10850	5850	8350	8380.00	1.21	0	28	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1151	17.66	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
113	20230811	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	0	3	0.00	199960	24	1.08	8330	8350	8330	10850	5850	8350	8331.67	1.21	0	15	8470	8410	8330	8270	8190	8440	8300	69	2500	500	5840	10	1	13718304	1145	17.58	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		165790	N	N	0	N	00	N
114	20230810	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	50	2	0.60	18552670	2220	43.30	8250	8390	8250	10790	5810	8300	8357.06	1.21	0	261	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
115	20230810	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	80	2	0.96	16607050	1987	38.76	8250	8390	8250	10790	5810	8300	8357.85	1.21	0	234	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1150	17.64	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
116	20230810	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	70	2	0.84	15233310	1823	35.56	8250	8390	8250	10790	5810	8300	8356.18	1.21	0	234	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
117	20230810	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	80	2	0.96	13867070	1660	32.38	8250	8390	8250	10790	5810	8300	8353.66	1.21	0	234	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1150	17.64	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
118	20230810	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	90	2	1.08	12114430	1451	28.30	8250	8390	8250	10790	5810	8300	8349.02	1.21	0	73	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
119	20230810	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	90	2	1.08	10184930	1221	23.82	8250	8390	8250	10790	5810	8300	8341.47	1.21	0	56	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1151	17.66	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
120	20230810	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	70	2	0.84	4936330	594	11.59	8250	8370	8250	10790	5810	8300	8310.32	1.21	0	14	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1148	17.62	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
121	20230810	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	0	3	0.00	0	0	0.00	0	0	0	10790	5810	8300	0.00	1.21	0	0	8526	8412	8336	8222	8146	8470	8280	69	2490	500	5810	10	1	13718304	1139	17.47	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.28	N	005990	500	68 억		165529	N	N	0	N	00	N
122	20230809	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	90	2	1.10	42553950	5127	122.71	8280	8450	8260	10670	5750	8210	8299.97	1.21	0	-756	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1139	17.47	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
123	20230809	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8280	70	2	0.85	42545650	5126	122.69	8280	8450	8260	10670	5750	8210	8299.97	1.21	0	-756	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1136	17.43	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.28	7050	20221017	17.45	10010	-17.28	20230518	8010	3.37	20230626	10010	-17.28	20230518	7050	17.45	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
124	20230809	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	90	2	1.10	39680480	4780	114.41	8280	8450	8260	10670	5750	8210	8301.36	1.21	0	-803	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1139	17.47	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
125	20230809	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	100	2	1.22	31314070	3772	90.28	8280	8450	8260	10670	5750	8210	8301.72	1.21	0	-809	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1140	17.49	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
126	20230809	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	180	2	2.19	19753780	2386	57.11	8280	8450	8260	10670	5750	8210	8279.04	1.21	0	-779	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
127	20230809	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	190	2	2.31	19518860	2358	56.44	8280	8450	8260	10670	5750	8210	8277.72	1.21	0	-781	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
128	20230809	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	50	2	0.61	16902150	2045	48.95	8280	8280	8260	10670	5750	8210	8265.11	1.21	0	-749	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1133	17.39	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.48	7050	20221017	17.16	10010	-17.48	20230518	8010	3.12	20230626	10010	-17.48	20230518	7050	17.16	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
129	20230809	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	0	3	0.00	0	0	0.00	0	0	0	10670	5750	8210	0.00	1.21	0	0	8383	8296	8243	8156	8103	8340	8200	69	2460	500	5740	10	1	13718304	1126	17.28	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.28	N	005990	500	68 억		166285	N	N	0	N	00	N
130	20230808	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	20	2	0.24	34458560	4177	67.95	8190	8330	8190	10640	5740	8190	8249.60	1.23	0	-2105	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1126	17.28	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
131	20230808	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	20	2	0.24	33711970	4086	66.47	8190	8330	8190	10640	5740	8190	8250.60	1.23	0	-2095	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1126	17.28	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
132	20230808	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	50	2	0.61	24185490	2927	47.62	8190	8330	8190	10640	5740	8190	8262.89	1.23	0	-1126	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1130	17.35	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.68	7050	20221017	16.88	10010	-17.68	20230518	8010	2.87	20230626	10010	-17.68	20230518	7050	16.88	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
133	20230808	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	60	2	0.73	22726090	2750	44.74	8190	8330	8190	10640	5740	8190	8264.03	1.23	0	-1098	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1132	17.37	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	8010	3.00	20230626	10010	-17.58	20230518	7050	17.02	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
134	20230808	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	60	2	0.73	14682330	1775	28.88	8190	8330	8190	10640	5740	8190	8271.74	1.23	0	-143	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1132	17.37	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	8010	3.00	20230626	10010	-17.58	20230518	7050	17.02	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
135	20230808	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	70	2	0.85	14286000	1727	28.10	8190	8330	8190	10640	5740	8190	8272.15	1.23	0	-111	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1133	17.39	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.48	7050	20221017	17.16	10010	-17.48	20230518	8010	3.12	20230626	10010	-17.48	20230518	7050	17.16	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
136	20230808	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	120	2	1.47	11864940	1435	23.34	8190	8330	8190	10640	5740	8190	8268.25	1.23	0	-122	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1140	17.49	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
137	20230808	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	20	2	0.24	450470	55	0.89	8190	8210	8190	10640	5740	8190	8190.36	1.23	0	1	8583	8386	8283	8086	7983	8335	8035	69	2450	500	5730	10	1	13718304	1126	17.28	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.28	N	005990	500	68 억		168471	N	N	0	N	00	N
138	20230807	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	-180	5	-2.15	51063050	6147	158.63	8480	8480	8180	10880	5860	8370	8306.99	1.23	0	-541	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1124	17.24	0.32	12	0.04	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
139	20230807	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-170	5	-2.03	47305320	5688	146.79	8480	8480	8200	10880	5860	8370	8316.69	1.23	0	-278	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1125	17.26	0.32	12	0.04	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	8010	2.37	20230626	10010	-18.08	20230518	7050	16.31	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
140	20230807	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8240	-130	5	-1.55	39723350	4764	122.94	8480	8480	8240	10880	5860	8370	8338.23	1.23	0	-37	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1130	17.35	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.68	7050	20221017	16.88	10010	-17.68	20230518	8010	2.87	20230626	10010	-17.68	20230518	7050	16.88	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
141	20230807	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	0	3	0.00	20762750	2471	63.77	8480	8480	8310	10880	5860	8370	8402.57	1.23	0	-6	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1148	17.62	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
142	20230807	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	30	2	0.36	18630880	2217	57.21	8480	8480	8310	10880	5860	8370	8403.64	1.23	0	-6	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1152	17.68	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
143	20230807	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	80	2	0.96	9945280	1183	30.53	8480	8480	8310	10880	5860	8370	8406.83	1.23	0	-20	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1159	17.79	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
144	20230807	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	110	2	1.31	8693490	1035	26.71	8480	8480	8310	10880	5860	8370	8399.51	1.23	0	9	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
145	20230807	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	110	2	1.31	59360	7	0.18	8480	8480	8480	10880	5860	8370	8480.00	1.23	0	0	8483	8426	8363	8306	8243	8455	8335	69	2510	500	5850	10	1	13718304	1163	17.85	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.28	N	005990	500	68 억		169134	N	N	0	N	00	N
146	20230804	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	50	2	0.60	32456490	3875	56.31	8300	8420	8300	10810	5830	8320	8375.88	1.23	0	359	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1148	17.62	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
147	20230804	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	100	2	1.20	32221770	3847	55.91	8300	8420	8300	10810	5830	8320	8375.82	1.23	0	346	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1155	17.73	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
148	20230804	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	100	2	1.20	23754530	2839	41.26	8300	8420	8300	10810	5830	8320	8367.22	1.23	0	346	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
149	20230804	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	30	2	0.36	18539540	2219	32.25	8300	8370	8300	10810	5830	8320	8354.91	1.23	0	335	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
150	20230804	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	40	2	0.48	12427520	1488	21.62	8300	8370	8300	10810	5830	8320	8351.83	1.23	0	239	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
151	20230804	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	40	2	0.48	8795310	1054	15.32	8300	8370	8300	10810	5830	8320	8344.70	1.23	0	239	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
152	20230804	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	50	2	0.60	7491020	898	13.05	8300	8370	8300	10810	5830	8320	8341.89	1.23	0	237	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
153	20230804	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	0	3	0.00	0	0	0.00	0	0	0	10810	5830	8320	0.00	1.23	0	0	8506	8412	8366	8272	8226	8390	8250	69	2490	500	5820	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.28	N	005990	500	68 억		168775	N	N	0	N	00	N
154	20230803	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-130	5	-1.54	57518870	6872	100.72	8370	8460	8320	10980	5920	8450	8370.03	1.24	0	-989	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1141	17.52	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
155	20230803	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	-30	5	-0.36	53760620	6421	94.11	8370	8460	8320	10980	5920	8450	8372.62	1.24	0	-682	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1155	17.73	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
156	20230803	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-50	5	-0.59	52524230	6274	91.95	8370	8460	8320	10980	5920	8450	8371.73	1.24	0	-601	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1152	17.68	0.32	12	0.05	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
157	20230803	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-100	5	-1.18	39544920	4724	69.24	8370	8460	8320	10980	5920	8450	8371.07	1.24	0	-269	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1145	17.58	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
158	20230803	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8350	-100	5	-1.18	23943170	2851	41.79	8370	8460	8320	10980	5920	8450	8398.17	1.24	0	-172	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1145	17.58	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.58	7050	20221017	18.44	10010	-16.58	20230518	8010	4.24	20230626	10010	-16.58	20230518	7050	18.44	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
159	20230803	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8340	-110	5	-1.30	18372120	2183	31.99	8370	8460	8340	10980	5920	8450	8416.00	1.24	0	-128	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1144	17.56	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.68	7050	20221017	18.30	10010	-16.68	20230518	8010	4.12	20230626	10010	-16.68	20230518	7050	18.30	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
160	20230803	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	0	3	0.00	3021650	358	5.25	8370	8460	8370	10980	5920	8450	8440.36	1.24	0	-128	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
161	20230803	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	0	3	0.00	1169910	139	2.04	8370	8450	8370	10980	5920	8450	8416.62	1.24	0	-24	8796	8622	8536	8362	8276	8580	8320	69	2530	500	5910	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.28	N	005990	500	68 억		169647	N	N	0	N	00	N
162	20230802	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	-110	5	-1.29	58335220	6823	149.14	8710	8710	8450	11120	6000	8560	8549.79	1.25	0	-2232	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1159	17.79	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
163	20230802	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	-110	5	-1.29	57853560	6766	147.89	8710	8710	8450	11120	6000	8560	8550.63	1.25	0	-2230	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1159	17.79	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
164	20230802	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	-100	5	-1.17	56940930	6658	145.53	8710	8710	8460	11120	6000	8560	8552.26	1.25	0	-2230	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1161	17.81	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
165	20230802	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-80	5	-0.93	33201120	3866	84.50	8710	8710	8470	11120	6000	8560	8587.98	1.25	0	-291	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1163	17.85	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
166	20230802	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8640	80	2	0.93	15960550	1849	40.42	8710	8710	8480	11120	6000	8560	8631.99	1.25	0	0	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1185	18.19	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.69	7050	20221017	22.55	10010	-13.69	20230518	8010	7.87	20230626	10010	-13.69	20230518	7050	22.55	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
167	20230802	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8680	120	2	1.40	8983590	1038	22.69	8710	8710	8640	11120	6000	8560	8654.71	1.25	0	7	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1191	18.27	0.34	12	0.01	475.00	25883.00	10010	20230518	-13.29	7050	20221017	23.12	10010	-13.29	20230518	8010	8.36	20230626	10010	-13.29	20230518	7050	23.12	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
168	20230802	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	90	2	1.05	8974910	1037	22.67	8710	8710	8640	11120	6000	8560	8654.69	1.25	0	7	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
169	20230802	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8710	150	2	1.75	148070	17	0.37	8710	8710	8710	11120	6000	8560	8710.00	1.25	0	0	8873	8716	8633	8476	8393	8675	8435	69	2560	500	5990	10	1	13718304	1195	18.34	0.34	12	0.00	475.00	25883.00	10010	20230518	-12.99	7050	20221017	23.55	10010	-12.99	20230518	8010	8.74	20230626	10010	-12.99	20230518	7050	23.55	20221017	0.28	N	005990	500	68 억		171879	N	N	0	N	00	N
170	20230801	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8560	-60	5	-0.70	39545420	4575	143.69	8640	8790	8550	11200	6040	8620	8643.81	1.25	0	-99	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1174	18.02	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.49	7050	20221017	21.42	10010	-14.49	20230518	8010	6.87	20230626	10010	-14.49	20230518	7050	21.42	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
171	20230801	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	-50	5	-0.58	39322880	4549	142.87	8640	8790	8550	11200	6040	8620	8644.29	1.25	0	-99	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1176	18.04	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8010	6.99	20230626	10010	-14.39	20230518	7050	21.56	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
172	20230801	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	23659150	2726	85.62	8640	8790	8620	11200	6040	8620	8679.07	1.25	0	-99	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1183	18.15	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
173	20230801	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	30	2	0.35	19935070	2294	72.05	8640	8790	8640	11200	6040	8620	8690.09	1.25	0	-99	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1187	18.21	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
174	20230801	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	50	2	0.58	15852410	1822	57.22	8640	8790	8640	11200	6040	8620	8700.55	1.25	0	-85	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1189	18.25	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
175	20230801	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8650	30	2	0.35	15454490	1776	55.78	8640	8790	8640	11200	6040	8620	8701.85	1.25	0	-85	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1187	18.21	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.59	7050	20221017	22.70	10010	-13.59	20230518	8010	7.99	20230626	10010	-13.59	20230518	7050	22.70	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
176	20230801	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8670	50	2	0.58	12607380	1447	45.45	8640	8790	8640	11200	6040	8620	8712.77	1.25	0	-85	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1189	18.25	0.33	12	0.01	475.00	25883.00	10010	20230518	-13.39	7050	20221017	22.98	10010	-13.39	20230518	8010	8.24	20230626	10010	-13.39	20230518	7050	22.98	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N
177	20230801	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	1.25	0	0	8873	8746	8673	8546	8473	8710	8510	69	2580	500	6030	10	1	13718304	1183	18.15	0.33	12	0.00	475.00	25883.00	10010	20230518	-13.89	7050	20221017	22.27	10010	-13.89	20230518	8010	7.62	20230626	10010	-13.89	20230518	7050	22.27	20221017	0.28	N	005990	500	68 억		171978	N	N	0	N	00	N