KissMeData/357230/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	161208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8940	-70	5	-0.78	421760640	46851	66.84	9100	9150	8880	11710	6310	9010	9002.17	1.43	0	-15100	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1865	16.14	1.25	12	0.22	554.00	7157.00	10150	20230704	-11.92	6720	20220928	33.04	10150	-11.92	20230704	6890	29.75	20230104	10250	-12.78	20220831	6890	29.75	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
3	20230831	151521	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8930	-80	5	-0.89	408481530	45362	64.71	9100	9150	8880	11710	6310	9010	9004.93	1.43	0	-14641	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1863	16.12	1.25	12	0.22	554.00	7157.00	10150	20230704	-12.02	6720	20220928	32.89	10150	-12.02	20230704	6890	29.61	20230104	10250	-12.88	20220831	6890	29.61	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
4	20230831	141643	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8940	-70	5	-0.78	348860860	38672	55.17	9100	9150	8930	11710	6310	9010	9021.02	1.43	0	-11263	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1865	16.14	1.25	12	0.19	554.00	7157.00	10150	20230704	-11.92	6720	20220928	33.04	10150	-11.92	20230704	6890	29.75	20230104	10250	-12.78	20220831	6890	29.75	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
5	20230831	131602	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8990	-20	5	-0.22	306614950	33955	48.44	9100	9150	8960	11710	6310	9010	9030.04	1.43	0	-7448	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1875	16.23	1.26	12	0.16	554.00	7157.00	10150	20230704	-11.43	6720	20220928	33.78	10150	-11.43	20230704	6890	30.48	20230104	10250	-12.29	20220831	6890	30.48	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
6	20230831	121658	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8970	-40	5	-0.44	287267660	31798	45.36	9100	9150	8970	11710	6310	9010	9034.14	1.43	0	-6650	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1871	16.19	1.25	12	0.15	554.00	7157.00	10150	20230704	-11.63	6720	20220928	33.48	10150	-11.63	20230704	6890	30.19	20230104	10250	-12.49	20220831	6890	30.19	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
7	20230831	112141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8980	-30	5	-0.33	261051420	28879	41.20	9100	9150	8970	11710	6310	9010	9039.49	1.43	0	-6281	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1873	16.21	1.25	12	0.14	554.00	7157.00	10150	20230704	-11.53	6720	20220928	33.63	10150	-11.53	20230704	6890	30.33	20230104	10250	-12.39	20220831	6890	30.33	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
8	20230831	101748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9020	10	2	0.11	221598110	24488	34.93	9100	9150	8990	11710	6310	9010	9049.25	1.43	0	-6590	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1882	16.28	1.26	12	0.12	554.00	7157.00	10150	20230704	-11.13	6720	20220928	34.23	10150	-11.13	20230704	6890	30.91	20230104	10250	-12.00	20220831	6890	30.91	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
9	20230831	091624	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9060	50	2	0.55	77968730	8584	12.25	9100	9150	9040	11710	6310	9010	9083.03	1.43	0	-2844	9250	9130	8900	8780	8550	9190	8840	104	2700	500	6300	10	1	20861919	1890	16.35	1.27	12	0.04	554.00	7157.00	10150	20230704	-10.74	6720	20220928	34.82	10150	-10.74	20230704	6890	31.49	20230104	10250	-11.61	20220831	6890	31.49	20230104	1.28	N	357230	500	104 억		298804	N	N	0	N	00	N
10	20230830	161214	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9010	410	2	4.77	607718310	68401	305.13	8700	9020	8670	11180	6020	8600	8884.63	1.41	0	7201	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1880	16.26	1.26	12	0.33	554.00	7157.00	10150	20230704	-11.23	6720	20220928	34.08	10150	-11.23	20230704	6890	30.77	20230104	10250	-12.10	20220831	6890	30.77	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
11	20230830	151451	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9000	400	2	4.65	588585770	66277	295.66	8700	9020	8670	11180	6020	8600	8880.69	1.41	0	7517	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1878	16.25	1.26	12	0.32	554.00	7157.00	10150	20230704	-11.33	6720	20220928	33.93	10150	-11.33	20230704	6890	30.62	20230104	10250	-12.20	20220831	6890	30.62	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
12	20230830	141550	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8930	330	2	3.84	426471690	48231	215.15	8700	8960	8670	11180	6020	8600	8842.27	1.41	0	7542	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1863	16.12	1.25	12	0.23	554.00	7157.00	10150	20230704	-12.02	6720	20220928	32.89	10150	-12.02	20230704	6890	29.61	20230104	10250	-12.88	20220831	6890	29.61	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
13	20230830	131547	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8880	280	2	3.26	325521120	36899	164.60	8700	8930	8670	11180	6020	8600	8821.95	1.41	0	566	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1853	16.03	1.24	12	0.18	554.00	7157.00	10150	20230704	-12.51	6720	20220928	32.14	10150	-12.51	20230704	6890	28.88	20230104	10250	-13.37	20220831	6890	28.88	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
14	20230830	121557	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8830	230	2	2.67	266050540	30144	134.47	8700	8930	8670	11180	6020	8600	8825.99	1.41	0	429	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1842	15.94	1.23	12	0.14	554.00	7157.00	10150	20230704	-13.00	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	10250	-13.85	20220831	6890	28.16	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
15	20230830	112127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8900	300	2	3.49	226699460	25698	114.64	8700	8930	8670	11180	6020	8600	8821.68	1.41	0	2669	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1857	16.06	1.24	12	0.12	554.00	7157.00	10150	20230704	-12.32	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	10250	-13.17	20220831	6890	29.17	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
16	20230830	101648	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8910	310	2	3.60	157853000	17956	80.10	8700	8920	8670	11180	6020	8600	8791.10	1.41	0	1521	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1859	16.08	1.24	12	0.09	554.00	7157.00	10150	20230704	-12.22	6720	20220928	32.59	10150	-12.22	20230704	6890	29.32	20230104	10250	-13.07	20220831	6890	29.32	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
17	20230830	091547	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8790	190	2	2.21	41420840	4742	21.15	8700	8790	8670	11180	6020	8600	8734.89	1.41	0	679	8813	8706	8653	8546	8493	8680	8520	104	2580	500	6020	10	1	20861919	1834	15.87	1.23	12	0.02	554.00	7157.00	10150	20230704	-13.40	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	10250	-14.24	20220831	6890	27.58	20230104	1.26	N	357230	500	104 억		294986	N	N	0	N	00	N
18	20230829	161208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8600	-50	5	-0.58	193565400	22357	57.47	8760	8760	8600	11240	6060	8650	8660.86	1.43	0	-3872	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1794	15.52	1.20	12	0.11	554.00	7157.00	10398	20220826	-17.29	6720	20220928	27.98	10150	-15.27	20230704	6890	24.82	20230104	10250	-16.10	20220831	6890	24.82	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
19	20230829	151502	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8630	-20	5	-0.23	141840190	16346	42.02	8760	8760	8610	11240	6060	8650	8677.36	1.43	0	-2235	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1800	15.58	1.21	12	0.08	554.00	7157.00	10398	20220826	-17.00	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	10250	-15.80	20220831	6890	25.25	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
20	20230829	141648	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8700	50	2	0.58	107590280	12379	31.82	8760	8760	8620	11240	6060	8650	8691.35	1.43	0	-2265	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1815	15.70	1.22	12	0.06	554.00	7157.00	10398	20220826	-16.33	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	10250	-15.12	20220831	6890	26.27	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
21	20230829	131538	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8720	70	2	0.81	97962520	11269	28.97	8760	8760	8620	11240	6060	8650	8693.10	1.43	0	-2034	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1819	15.74	1.22	12	0.05	554.00	7157.00	10398	20220826	-16.14	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	10250	-14.93	20220831	6890	26.56	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
22	20230829	121648	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	60	2	0.69	85073690	9790	25.16	8760	8760	8620	11240	6060	8650	8689.86	1.43	0	-1608	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1817	15.72	1.22	12	0.05	554.00	7157.00	10398	20220826	-16.23	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	10250	-15.02	20220831	6890	26.42	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
23	20230829	112350	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8720	70	2	0.81	58485300	6732	17.30	8760	8760	8620	11240	6060	8650	8687.66	1.43	0	-515	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1819	15.74	1.22	12	0.03	554.00	7157.00	10398	20220826	-16.14	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	10250	-14.93	20220831	6890	26.56	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
24	20230829	101744	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	60	2	0.69	43355760	4994	12.84	8760	8760	8620	11240	6060	8650	8681.57	1.43	0	65	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1817	15.72	1.22	12	0.02	554.00	7157.00	10398	20220826	-16.23	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	10250	-15.02	20220831	6890	26.42	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
25	20230829	091148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8680	30	2	0.35	17836550	2053	5.28	8760	8760	8620	11240	6060	8650	8688.04	1.43	0	-761	8910	8780	8620	8490	8330	8845	8555	104	2590	500	6050	10	1	20861919	1811	15.67	1.21	12	0.01	554.00	7157.00	10398	20220826	-16.52	6720	20220928	29.17	10150	-14.48	20230704	6890	25.98	20230104	10250	-15.32	20220831	6890	25.98	20230104	1.29	N	357230	500	104 억		298858	N	N	0	N	00	N
26	20230828	161132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8650	130	2	1.53	336477000	38894	147.28	8460	8750	8460	11070	5970	8520	8651.14	1.43	0	2523	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1792	15.61	1.21	12	0.19	554.00	7157.00	10398	20220825	-16.81	6720	20220928	28.72	10150	-14.78	20230704	6890	25.54	20230104	10250	-15.61	20220831	6890	25.54	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
27	20230828	151142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	190	2	2.23	309017930	35720	135.26	8460	8750	8460	11070	5970	8520	8651.12	1.43	0	2236	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1804	15.72	1.22	12	0.17	554.00	7157.00	10398	20220825	-16.23	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	10250	-15.02	20220831	6890	26.42	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
28	20230828	141146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8730	210	2	2.46	269329240	31160	117.99	8460	8750	8460	11070	5970	8520	8643.43	1.43	0	3284	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1808	15.76	1.22	12	0.15	554.00	7157.00	10398	20220825	-16.04	6720	20220928	29.91	10150	-13.99	20230704	6890	26.71	20230104	10250	-14.83	20220831	6890	26.71	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
29	20230828	131155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8720	200	2	2.35	212559090	24655	93.36	8460	8740	8460	11070	5970	8520	8621.34	1.43	0	2702	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1806	15.74	1.22	12	0.12	554.00	7157.00	10398	20220825	-16.14	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	10250	-14.93	20220831	6890	26.56	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
30	20230828	121146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8740	220	2	2.58	201984730	23441	88.76	8460	8740	8460	11070	5970	8520	8616.73	1.43	0	2402	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1810	15.78	1.22	12	0.11	554.00	7157.00	10398	20220825	-15.95	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	10250	-14.73	20220831	6890	26.85	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
31	20230828	111142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8690	170	2	2.00	152537280	17761	67.26	8460	8690	8460	11070	5970	8520	8588.33	1.43	0	1808	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1800	15.69	1.21	12	0.09	554.00	7157.00	10398	20220825	-16.43	6720	20220928	29.32	10150	-14.38	20230704	6890	26.12	20230104	10250	-15.22	20220831	6890	26.12	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
32	20230828	101129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8590	70	2	0.82	75204410	8811	33.36	8460	8610	8460	11070	5970	8520	8535.29	1.43	0	-1134	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1779	15.51	1.20	12	0.04	554.00	7157.00	10398	20220825	-17.39	6720	20220928	27.83	10150	-15.37	20230704	6890	24.67	20230104	10250	-16.20	20220831	6890	24.67	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
33	20230828	091145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8540	20	2	0.23	15902290	1872	7.09	8460	8540	8460	11070	5970	8520	8494.81	1.43	0	-543	8686	8602	8446	8362	8206	8645	8405	104	2550	500	5960	10	1	20711686	1769	15.42	1.19	12	0.01	554.00	7157.00	10398	20220825	-17.87	6720	20220928	27.08	10150	-15.86	20230704	6890	23.95	20230104	10250	-16.68	20220831	6890	23.95	20230104	1.27	N	357230	500	103 억		296335	N	N	0	N	00	N
34	20230825	161136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	70	2	0.83	222318600	26408	61.67	8290	8530	8290	10980	5920	8450	8418.02	1.43	0	68	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1765	15.38	1.19	12	0.13	554.00	7157.00	10494	20220824	-18.81	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	10800	-21.11	20220825	6890	23.66	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
35	20230825	151145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8510	60	2	0.71	213263170	25343	59.18	8290	8530	8290	10980	5920	8450	8415.07	1.43	0	365	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1763	15.36	1.19	12	0.12	554.00	7157.00	10494	20220824	-18.91	6720	20220928	26.64	10150	-16.16	20230704	6890	23.51	20230104	10800	-21.20	20220825	6890	23.51	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
36	20230825	141142	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8460	10	2	0.12	159053610	18945	44.24	8290	8490	8290	10980	5920	8450	8395.54	1.43	0	1696	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1752	15.27	1.18	12	0.09	554.00	7157.00	10494	20220824	-19.38	6720	20220928	25.89	10150	-16.65	20230704	6890	22.79	20230104	10800	-21.67	20220825	6890	22.79	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
37	20230825	131137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8460	10	2	0.12	138679790	16536	38.61	8290	8470	8290	10980	5920	8450	8386.53	1.43	0	2792	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1752	15.27	1.18	12	0.08	554.00	7157.00	10494	20220824	-19.38	6720	20220928	25.89	10150	-16.65	20230704	6890	22.79	20230104	10800	-21.67	20220825	6890	22.79	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
38	20230825	121140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8430	-20	5	-0.24	125280310	14951	34.91	8290	8450	8290	10980	5920	8450	8379.38	1.43	0	3264	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1746	15.22	1.18	12	0.07	554.00	7157.00	10494	20220824	-19.67	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	10800	-21.94	20220825	6890	22.35	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
39	20230825	111138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8380	-70	5	-0.83	90371920	10807	25.24	8290	8450	8290	10980	5920	8450	8362.33	1.43	0	444	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1736	15.13	1.17	12	0.05	554.00	7157.00	10494	20220824	-20.14	6720	20220928	24.70	10150	-17.44	20230704	6890	21.63	20230104	10800	-22.41	20220825	6890	21.63	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
40	20230825	101143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8400	-50	5	-0.59	66990610	8020	18.73	8290	8450	8290	10980	5920	8450	8352.92	1.43	0	245	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1740	15.16	1.17	12	0.04	554.00	7157.00	10494	20220824	-19.95	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	10800	-22.22	20220825	6890	21.92	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
41	20230825	091136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8400	-50	5	-0.59	31350230	3769	8.80	8290	8450	8290	10980	5920	8450	8317.85	1.43	0	643	8603	8526	8423	8346	8243	8475	8295	104	2530	500	5910	10	1	20711686	1740	15.16	1.17	12	0.02	554.00	7157.00	10494	20220824	-19.95	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	10800	-22.22	20220825	6890	21.92	20230104	1.35	N	357230	500	103 억		296267	N	N	0	N	00	N
42	20230824	161131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8450	50	2	0.60	357480360	42551	87.60	8480	8500	8320	10920	5880	8400	8400.84	1.45	0	-4318	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1750	15.25	1.18	12	0.21	554.00	7157.00	10591	20220823	-20.22	6720	20220928	25.74	10150	-16.75	20230704	6890	22.64	20230104	10900	-22.48	20220824	6890	22.64	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
43	20230824	151127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8380	-20	5	-0.24	316888620	37713	77.64	8480	8500	8320	10920	5880	8400	8402.64	1.45	0	-5885	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1736	15.13	1.17	12	0.18	554.00	7157.00	10591	20220823	-20.88	6720	20220928	24.70	10150	-17.44	20230704	6890	21.63	20230104	10900	-23.12	20220824	6890	21.63	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
44	20230824	141131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8420	20	2	0.24	281282840	33484	68.93	8480	8500	8320	10920	5880	8400	8400.51	1.45	0	-5388	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1744	15.20	1.18	12	0.16	554.00	7157.00	10591	20220823	-20.50	6720	20220928	25.30	10150	-17.04	20230704	6890	22.21	20230104	10900	-22.75	20220824	6890	22.21	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
45	20230824	131132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8430	30	2	0.36	261759190	31165	64.16	8480	8500	8320	10920	5880	8400	8399.14	1.45	0	-4369	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1746	15.22	1.18	12	0.15	554.00	7157.00	10591	20220823	-20.40	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	10900	-22.66	20220824	6890	22.35	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
46	20230824	121136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8350	-50	5	-0.60	199802190	23751	48.90	8480	8500	8350	10920	5880	8400	8412.37	1.45	0	-4719	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1729	15.07	1.17	12	0.11	554.00	7157.00	10591	20220823	-21.16	6720	20220928	24.26	10150	-17.73	20230704	6890	21.19	20230104	10900	-23.39	20220824	6890	21.19	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
47	20230824	111130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8420	20	2	0.24	141443010	16797	34.58	8480	8500	8390	10920	5880	8400	8420.73	1.45	0	-2471	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1744	15.20	1.18	12	0.08	554.00	7157.00	10591	20220823	-20.50	6720	20220928	25.30	10150	-17.04	20230704	6890	22.21	20230104	10900	-22.75	20220824	6890	22.21	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
48	20230824	101127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8400	0	3	0.00	100107740	11880	24.46	8480	8500	8400	10920	5880	8400	8426.58	1.45	0	-2407	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1740	15.16	1.17	12	0.06	554.00	7157.00	10591	20220823	-20.69	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	10900	-22.94	20220824	6890	21.92	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
49	20230824	091131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8440	40	2	0.48	10730980	1271	2.62	8480	8480	8430	10920	5880	8400	8442.94	1.45	0	-1018	8680	8540	8430	8290	8180	8485	8235	104	2520	500	5880	10	1	20711686	1748	15.23	1.18	12	0.01	554.00	7157.00	10591	20220823	-20.31	6720	20220928	25.60	10150	-16.85	20230704	6890	22.50	20230104	10900	-22.57	20220824	6890	22.50	20230104	1.32	N	357230	500	103 억		300585	N	N	0	N	00	N
50	20230823	161124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8400	-130	5	-1.52	407440400	48557	149.70	8520	8570	8320	11080	5980	8530	8390.97	1.47	0	-3200	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1740	15.16	1.17	12	0.23	554.00	7157.00	10928	20220822	-23.13	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	11000	-23.64	20220823	6890	21.92	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
51	20230823	151125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8320	-210	5	-2.46	397281790	47342	145.96	8520	8570	8320	11080	5980	8530	8391.74	1.47	0	-2606	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1723	15.02	1.16	12	0.23	554.00	7157.00	10928	20220822	-23.87	6720	20220928	23.81	10150	-18.03	20230704	6890	20.75	20230104	11000	-24.36	20220823	6890	20.75	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
52	20230823	141131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8400	-130	5	-1.52	326661060	38882	119.87	8520	8570	8320	11080	5980	8530	8401.34	1.47	0	-2067	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1740	15.16	1.17	12	0.19	554.00	7157.00	10928	20220822	-23.13	6720	20220928	25.00	10150	-17.24	20230704	6890	21.92	20230104	11000	-23.64	20220823	6890	21.92	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
53	20230823	131122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8370	-160	5	-1.88	229480130	27260	84.04	8520	8570	8320	11080	5980	8530	8418.20	1.47	0	1638	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1734	15.11	1.17	12	0.13	554.00	7157.00	10928	20220822	-23.41	6720	20220928	24.55	10150	-17.54	20230704	6890	21.48	20230104	11000	-23.91	20220823	6890	21.48	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
54	20230823	121132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8440	-90	5	-1.06	141879730	16857	51.97	8520	8570	8320	11080	5980	8530	8416.67	1.47	0	395	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1748	15.23	1.18	12	0.08	554.00	7157.00	10928	20220822	-22.77	6720	20220928	25.60	10150	-16.85	20230704	6890	22.50	20230104	11000	-23.27	20220823	6890	22.50	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
55	20230823	111127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8460	-70	5	-0.82	123242120	14655	45.18	8520	8570	8320	11080	5980	8530	8409.56	1.47	0	431	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1752	15.27	1.18	12	0.07	554.00	7157.00	10928	20220822	-22.58	6720	20220928	25.89	10150	-16.65	20230704	6890	22.79	20230104	11000	-23.09	20220823	6890	22.79	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
56	20230823	101127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8450	-80	5	-0.94	109436170	13026	40.16	8520	8570	8320	11080	5980	8530	8401.36	1.47	0	587	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1750	15.25	1.18	12	0.06	554.00	7157.00	10928	20220822	-22.68	6720	20220928	25.74	10150	-16.75	20230704	6890	22.64	20230104	11000	-23.18	20220823	6890	22.64	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
57	20230823	091135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8430	-100	5	-1.17	74686060	8922	27.51	8520	8520	8320	11080	5980	8530	8371.00	1.47	0	598	8696	8612	8516	8432	8336	8655	8475	104	2550	500	5970	10	1	20711686	1746	15.22	1.18	12	0.04	554.00	7157.00	10928	20220822	-22.86	6720	20220928	25.45	10150	-16.95	20230704	6890	22.35	20230104	11000	-23.36	20220823	6890	22.35	20230104	1.37	N	357230	500	103 억		303785	N	N	0	N	00	N
58	20230822	161120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8530	80	2	0.95	275772910	32348	76.49	8490	8600	8420	10980	5920	8450	8525.16	1.51	0	-9169	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1767	15.40	1.19	12	0.16	554.00	7157.00	11409	20220819	-25.23	6720	20220928	26.93	10150	-15.96	20230704	6890	23.80	20230104	11350	-24.85	20220822	6890	23.80	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
59	20230822	151120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8510	60	2	0.71	261429030	30667	72.52	8490	8600	8420	10980	5920	8450	8524.77	1.51	0	-8736	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1763	15.36	1.19	12	0.15	554.00	7157.00	11409	20220819	-25.41	6720	20220928	26.64	10150	-16.16	20230704	6890	23.51	20230104	11350	-25.02	20220822	6890	23.51	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
60	20230822	141120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8540	90	2	1.07	175844990	20654	48.84	8490	8600	8420	10980	5920	8450	8513.85	1.51	0	-3952	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1769	15.42	1.19	12	0.10	554.00	7157.00	11409	20220819	-25.15	6720	20220928	27.08	10150	-15.86	20230704	6890	23.95	20230104	11350	-24.76	20220822	6890	23.95	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
61	20230822	131118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8540	90	2	1.07	136124000	16000	37.83	8490	8600	8420	10980	5920	8450	8507.75	1.51	0	-2228	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1769	15.42	1.19	12	0.08	554.00	7157.00	11409	20220819	-25.15	6720	20220928	27.08	10150	-15.86	20230704	6890	23.95	20230104	11350	-24.76	20220822	6890	23.95	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
62	20230822	121104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8540	90	2	1.07	108855050	12816	30.31	8490	8590	8420	10980	5920	8450	8493.68	1.51	0	-1355	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1769	15.42	1.19	12	0.06	554.00	7157.00	11409	20220819	-25.15	6720	20220928	27.08	10150	-15.86	20230704	6890	23.95	20230104	11350	-24.76	20220822	6890	23.95	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
63	20230822	111118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8450	0	3	0.00	67285970	7947	18.79	8490	8530	8420	10980	5920	8450	8466.84	1.51	0	-1178	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1750	15.25	1.18	12	0.04	554.00	7157.00	11409	20220819	-25.94	6720	20220928	25.74	10150	-16.75	20230704	6890	22.64	20230104	11350	-25.55	20220822	6890	22.64	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
64	20230822	101115	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8490	40	2	0.47	41620490	4910	11.61	8490	8530	8420	10980	5920	8450	8476.68	1.51	0	-1458	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1758	15.32	1.19	12	0.02	554.00	7157.00	11409	20220819	-25.59	6720	20220928	26.34	10150	-16.35	20230704	6890	23.22	20230104	11350	-25.20	20220822	6890	23.22	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
65	20230822	091113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8470	20	2	0.24	13282210	1570	3.71	8490	8530	8420	10980	5920	8450	8460.01	1.51	0	-820	8623	8536	8483	8396	8343	8510	8370	104	2530	500	5910	10	1	20711686	1754	15.29	1.18	12	0.01	554.00	7157.00	11409	20220819	-25.76	6720	20220928	26.04	10150	-16.55	20230704	6890	22.93	20230104	11350	-25.37	20220822	6890	22.93	20230104	1.39	N	357230	500	103 억		312951	N	N	0	N	00	N
66	20230821	161112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8450	-20	5	-0.24	359051050	42252	54.56	8550	8570	8430	11010	5930	8470	8497.90	1.53	0	-3194	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1750	15.25	1.18	12	0.20	554.00	7157.00	11601	20220818	-27.16	6720	20220928	25.74	10150	-16.75	20230704	6890	22.64	20230104	11350	-25.55	20220822	6890	22.64	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
67	20230821	151119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8480	10	2	0.12	326855050	38446	49.65	8550	8570	8430	11010	5930	8470	8501.67	1.53	0	-1642	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1756	15.31	1.18	12	0.19	554.00	7157.00	11601	20220818	-26.90	6720	20220928	26.19	10150	-16.45	20230704	6890	23.08	20230104	11350	-25.29	20220822	6890	23.08	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
68	20230821	141113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	50	2	0.59	286349750	33687	43.50	8550	8560	8430	11010	5930	8470	8500.31	1.53	0	-108	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1765	15.38	1.19	12	0.16	554.00	7157.00	11601	20220818	-26.56	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	11350	-24.93	20220822	6890	23.66	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
69	20230821	131127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8550	80	2	0.94	273234900	32150	41.52	8550	8560	8430	11010	5930	8470	8498.75	1.53	0	109	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1771	15.43	1.19	12	0.16	554.00	7157.00	11601	20220818	-26.30	6720	20220928	27.23	10150	-15.76	20230704	6890	24.09	20230104	11350	-24.67	20220822	6890	24.09	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
70	20230821	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8550	80	2	0.94	259405870	30531	39.43	8550	8560	8430	11010	5930	8470	8496.48	1.53	0	688	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1771	15.43	1.19	12	0.15	554.00	7157.00	11601	20220818	-26.30	6720	20220928	27.23	10150	-15.76	20230704	6890	24.09	20230104	11350	-24.67	20220822	6890	24.09	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
71	20230821	111113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	50	2	0.59	247038290	29081	37.55	8550	8560	8430	11010	5930	8470	8494.84	1.53	0	1619	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1765	15.38	1.19	12	0.14	554.00	7157.00	11601	20220818	-26.56	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	11350	-24.93	20220822	6890	23.66	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
72	20230821	101111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8560	90	2	1.06	164957490	19428	25.09	8550	8560	8430	11010	5930	8470	8490.71	1.53	0	558	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1773	15.45	1.20	12	0.09	554.00	7157.00	11601	20220818	-26.21	6720	20220928	27.38	10150	-15.67	20230704	6890	24.24	20230104	11350	-24.58	20220822	6890	24.24	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
73	20230821	091123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8490	20	2	0.24	47808320	5617	7.25	8550	8560	8480	11010	5930	8470	8511.37	1.53	0	-3081	8983	8726	8563	8306	8143	8645	8225	104	2540	500	5920	10	1	20711686	1758	15.32	1.19	12	0.03	554.00	7157.00	11601	20220818	-26.82	6720	20220928	26.34	10150	-16.35	20230704	6890	23.22	20230104	11350	-25.20	20220822	6890	23.22	20230104	1.43	N	357230	500	103 억		316145	N	N	0	N	00	N
74	20230818	161113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8470	-320	5	-3.64	660203440	77168	138.02	8790	8820	8400	11420	6160	8790	8555.63	1.63	0	-16848	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1754	15.29	1.18	12	0.37	554.00	7157.00	11987	20220817	-29.34	6720	20220928	26.04	10150	-16.55	20230704	6890	22.93	20230104	12050	-29.71	20220818	6890	22.93	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
75	20230818	151103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	-270	5	-3.07	628128600	73390	131.26	8790	8820	8400	11420	6160	8790	8558.78	1.63	0	-15739	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1765	15.38	1.19	12	0.35	554.00	7157.00	11987	20220817	-28.92	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	12050	-29.29	20220818	6890	23.66	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
76	20230818	141113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	-270	5	-3.07	563516300	65810	117.71	8790	8820	8400	11420	6160	8790	8562.78	1.63	0	-12464	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1765	15.38	1.19	12	0.32	554.00	7157.00	11987	20220817	-28.92	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	12050	-29.29	20220818	6890	23.66	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
77	20230818	131105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8490	-300	5	-3.41	488324670	56940	101.84	8790	8820	8400	11420	6160	8790	8576.13	1.63	0	-12208	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1758	15.32	1.19	12	0.27	554.00	7157.00	11987	20220817	-29.17	6720	20220928	26.34	10150	-16.35	20230704	6890	23.22	20230104	12050	-29.54	20220818	6890	23.22	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
78	20230818	121116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8570	-220	5	-2.50	268939490	31096	55.62	8790	8820	8570	11420	6160	8790	8648.68	1.63	0	-10309	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1775	15.47	1.20	12	0.15	554.00	7157.00	11987	20220817	-28.51	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	12050	-28.88	20220818	6890	24.38	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
79	20230818	111108	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8660	-130	5	-1.48	178505850	20585	36.82	8790	8820	8600	11420	6160	8790	8671.65	1.63	0	-4155	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1794	15.63	1.21	12	0.10	554.00	7157.00	11987	20220817	-27.76	6720	20220928	28.87	10150	-14.68	20230704	6890	25.69	20230104	12050	-28.13	20220818	6890	25.69	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
80	20230818	101113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8610	-180	5	-2.05	117154660	13472	24.10	8790	8820	8610	11420	6160	8790	8696.16	1.63	0	-3293	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1783	15.54	1.20	12	0.07	554.00	7157.00	11987	20220817	-28.17	6720	20220928	28.12	10150	-15.17	20230704	6890	24.96	20230104	12050	-28.55	20220818	6890	24.96	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
81	20230818	091119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8790	0	3	0.00	24594620	2823	5.05	8790	8790	8660	11420	6160	8790	8712.23	1.63	0	-529	9163	8976	8833	8646	8503	8905	8575	104	2630	500	6150	10	1	20711686	1821	15.87	1.23	12	0.01	554.00	7157.00	11987	20220817	-26.67	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	12050	-27.05	20220818	6890	27.58	20230104	1.49	N	357230	500	103 억		337297	N	N	0	N	00	N
82	20230817	161114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8790	-230	5	-2.55	492028460	55910	62.81	9020	9020	8690	11720	6320	9020	8800.35	1.67	0	-8134	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1821	15.87	1.23	12	0.27	554.00	7157.00	11987	20220817	-26.67	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	12450	-29.40	20220817	6890	27.58	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
83	20230817	151121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8790	-230	5	-2.55	474491810	53916	60.57	9020	9020	8690	11720	6320	9020	8800.55	1.67	0	-7778	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1821	15.87	1.23	12	0.26	554.00	7157.00	11987	20220817	-26.67	6720	20220928	30.80	10150	-13.40	20230704	6890	27.58	20230104	12450	-29.40	20220817	6890	27.58	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
84	20230817	141110	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8870	-150	5	-1.66	414283360	47099	52.91	9020	9020	8690	11720	6320	9020	8795.99	1.67	0	-4244	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1837	16.01	1.24	12	0.23	554.00	7157.00	11987	20220817	-26.00	6720	20220928	31.99	10150	-12.61	20230704	6890	28.74	20230104	12450	-28.76	20220817	6890	28.74	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
85	20230817	131107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8840	-180	5	-2.00	387769210	44100	49.54	9020	9020	8690	11720	6320	9020	8792.93	1.67	0	-3954	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1831	15.96	1.24	12	0.21	554.00	7157.00	11987	20220817	-26.25	6720	20220928	31.55	10150	-12.91	20230704	6890	28.30	20230104	12450	-29.00	20220817	6890	28.30	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
86	20230817	121111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8850	-170	5	-1.88	358021190	40735	45.76	9020	9020	8690	11720	6320	9020	8789.00	1.67	0	-3106	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1833	15.97	1.24	12	0.20	554.00	7157.00	11987	20220817	-26.17	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	12450	-28.92	20220817	6890	28.45	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
87	20230817	111111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8830	-190	5	-2.11	326844360	37212	41.80	9020	9020	8690	11720	6320	9020	8783.27	1.67	0	-3056	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1829	15.94	1.23	12	0.18	554.00	7157.00	11987	20220817	-26.34	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	12450	-29.08	20220817	6890	28.16	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
88	20230817	101105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8820	-200	5	-2.22	246361900	28015	31.47	9020	9020	8690	11720	6320	9020	8793.89	1.67	0	-464	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1827	15.92	1.23	12	0.14	554.00	7157.00	11987	20220817	-26.42	6720	20220928	31.25	10150	-13.10	20230704	6890	28.01	20230104	12450	-29.16	20220817	6890	28.01	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
89	20230817	091103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8830	-190	5	-2.11	71333510	8029	9.02	9020	9020	8750	11720	6320	9020	8884.40	1.67	0	-2431	9620	9320	9140	8840	8660	9230	8750	104	2700	500	6310	10	1	20711686	1829	15.94	1.23	12	0.04	554.00	7157.00	11987	20220817	-26.34	6720	20220928	31.40	10150	-13.00	20230704	6890	28.16	20230104	12450	-29.08	20220817	6890	28.16	20230104	1.49	N	357230	500	103 억		345432	N	N	0	N	00	N
90	20230816	161109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9020	-440	5	-4.65	811269060	88698	75.85	9440	9440	8960	12290	6630	9460	9146.48	1.65	0	3123	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1868	16.28	1.26	12	0.43	554.00	7157.00	11987	20220817	-24.75	6720	20220928	34.23	10150	-11.13	20230704	6890	30.91	20230104	12450	-27.55	20220817	6890	30.91	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
91	20230816	151113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9090	-370	5	-3.91	690633160	75323	64.41	9440	9440	9050	12290	6630	9460	9168.95	1.65	0	1578	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1883	16.41	1.27	12	0.36	554.00	7157.00	11987	20220817	-24.17	6720	20220928	35.27	10150	-10.44	20230704	6890	31.93	20230104	12450	-26.99	20220817	6890	31.93	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
92	20230816	141109	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9120	-340	5	-3.59	527053220	57305	49.01	9440	9440	9090	12290	6630	9460	9197.33	1.65	0	-2067	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1889	16.46	1.27	12	0.28	554.00	7157.00	11987	20220817	-23.92	6720	20220928	35.71	10150	-10.15	20230704	6890	32.37	20230104	12450	-26.75	20220817	6890	32.37	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
93	20230816	131107	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	-300	5	-3.17	449982680	48854	41.78	9440	9440	9100	12290	6630	9460	9210.76	1.65	0	-1464	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1897	16.53	1.28	12	0.24	554.00	7157.00	11987	20220817	-23.58	6720	20220928	36.31	10150	-9.75	20230704	6890	32.95	20230104	12450	-26.43	20220817	6890	32.95	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
94	20230816	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-270	5	-2.85	407459570	44221	37.82	9440	9440	9100	12290	6630	9460	9214.16	1.65	0	-3814	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1903	16.59	1.28	12	0.21	554.00	7157.00	11987	20220817	-23.33	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	12450	-26.18	20220817	6890	33.38	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
95	20230816	111120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9170	-290	5	-3.07	350498100	37998	32.49	9440	9440	9100	12290	6630	9460	9224.12	1.65	0	-2960	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1899	16.55	1.28	12	0.18	554.00	7157.00	11987	20220817	-23.50	6720	20220928	36.46	10150	-9.66	20230704	6890	33.09	20230104	12450	-26.35	20220817	6890	33.09	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
96	20230816	101111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9190	-270	5	-2.85	279790150	30290	25.90	9440	9440	9100	12290	6630	9460	9237.05	1.65	0	-1947	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1903	16.59	1.28	12	0.15	554.00	7157.00	11987	20220817	-23.33	6720	20220928	36.76	10150	-9.46	20230704	6890	33.38	20230104	12450	-26.18	20220817	6890	33.38	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
97	20230816	091105	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9290	-170	5	-1.80	62943180	6731	5.76	9440	9440	9270	12290	6630	9460	9351.24	1.65	0	-4667	9780	9620	9500	9340	9220	9700	9420	104	2830	500	6620	10	1	20711686	1924	16.77	1.30	12	0.03	554.00	7157.00	11987	20220817	-22.50	6720	20220928	38.24	10150	-8.47	20230704	6890	34.83	20230104	12450	-25.38	20220817	6890	34.83	20230104	1.52	N	357230	500	103 억		342270	N	N	0	N	00	N
98	20230814	161056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9460	40	2	0.42	1112950180	116404	91.43	9420	9660	9380	12240	6600	9420	9561.48	1.66	0	11115	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1959	17.08	1.32	12	0.56	554.00	7157.00	11987	20220817	-21.08	6720	20220928	40.77	10150	-6.80	20230704	6890	37.30	20230104	12450	-24.02	20220817	6890	37.30	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
99	20230814	151054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9550	130	2	1.38	1007161060	105243	82.66	9420	9660	9380	12240	6600	9420	9569.94	1.66	0	10334	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1978	17.24	1.33	12	0.51	554.00	7157.00	11987	20220817	-20.33	6720	20220928	42.11	10150	-5.91	20230704	6890	38.61	20230104	12450	-23.29	20220817	6890	38.61	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
100	20230814	141057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9580	160	2	1.70	924238430	96559	75.84	9420	9660	9380	12240	6600	9420	9571.84	1.66	0	9487	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1984	17.29	1.34	12	0.47	554.00	7157.00	11987	20220817	-20.08	6720	20220928	42.56	10150	-5.62	20230704	6890	39.04	20230104	12450	-23.05	20220817	6890	39.04	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
101	20230814	131043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9590	170	2	1.80	813705680	85024	66.78	9420	9660	9380	12240	6600	9420	9570.40	1.66	0	9575	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1986	17.31	1.34	12	0.41	554.00	7157.00	11987	20220817	-20.00	6720	20220928	42.71	10150	-5.52	20230704	6890	39.19	20230104	12450	-22.97	20220817	6890	39.19	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
102	20230814	121053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9600	180	2	1.91	751167650	78503	61.66	9420	9660	9380	12240	6600	9420	9568.76	1.66	0	7006	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1988	17.33	1.34	12	0.38	554.00	7157.00	11987	20220817	-19.91	6720	20220928	42.86	10150	-5.42	20230704	6890	39.33	20230104	12450	-22.89	20220817	6890	39.33	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
103	20230814	111044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9590	170	2	1.80	697191190	72883	57.25	9420	9660	9380	12240	6600	9420	9566.01	1.66	0	5437	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1986	17.31	1.34	12	0.35	554.00	7157.00	11987	20220817	-20.00	6720	20220928	42.71	10150	-5.52	20230704	6890	39.19	20230104	12450	-22.97	20220817	6890	39.19	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
104	20230814	101049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9650	230	2	2.44	528463490	55328	43.46	9420	9660	9380	12240	6600	9420	9551.60	1.66	0	4909	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1999	17.42	1.35	12	0.27	554.00	7157.00	11987	20220817	-19.50	6720	20220928	43.60	10150	-4.93	20230704	6890	40.06	20230104	12450	-22.49	20220817	6890	40.06	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
105	20230814	091044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9540	120	2	1.27	106474950	11285	8.86	9420	9540	9380	12240	6600	9420	9435.16	1.66	0	5997	9680	9550	9420	9290	9160	9485	9225	104	2820	500	6590	10	1	20711686	1976	17.22	1.33	12	0.05	554.00	7157.00	11987	20220817	-20.41	6720	20220928	41.96	10150	-6.01	20230704	6890	38.46	20230104	12450	-23.37	20220817	6890	38.46	20230104	1.59	N	357230	500	103 억		344322	N	N	0	N	00	N
106	20230811	161045	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	-40	5	-0.42	1181256930	125685	80.22	9460	9550	9290	12290	6630	9460	9398.48	1.61	0	14329	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1951	17.00	1.32	12	0.61	554.00	7157.00	11987	20220817	-21.41	6720	20220928	40.18	10150	-7.19	20230704	6890	36.72	20230104	12450	-24.34	20220817	6890	36.72	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
107	20230811	151039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9440	-20	5	-0.21	1147514770	122103	77.93	9460	9550	9290	12290	6630	9460	9397.92	1.61	0	14427	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1955	17.04	1.32	12	0.59	554.00	7157.00	11987	20220817	-21.25	6720	20220928	40.48	10150	-7.00	20230704	6890	37.01	20230104	12450	-24.18	20220817	6890	37.01	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
108	20230811	141038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9440	-20	5	-0.21	1059013720	112700	71.93	9460	9550	9290	12290	6630	9460	9396.75	1.61	0	13590	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1955	17.04	1.32	12	0.54	554.00	7157.00	11987	20220817	-21.25	6720	20220928	40.48	10150	-7.00	20230704	6890	37.01	20230104	12450	-24.18	20220817	6890	37.01	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
109	20230811	131037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9420	-40	5	-0.42	935960350	99658	63.61	9460	9550	9290	12290	6630	9460	9391.72	1.61	0	9454	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1951	17.00	1.32	12	0.48	554.00	7157.00	11987	20220817	-21.41	6720	20220928	40.18	10150	-7.19	20230704	6890	36.72	20230104	12450	-24.34	20220817	6890	36.72	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
110	20230811	121028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9410	-50	5	-0.53	843485810	89843	57.34	9460	9550	9290	12290	6630	9460	9388.44	1.61	0	8298	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1949	16.99	1.31	12	0.43	554.00	7157.00	11987	20220817	-21.50	6720	20220928	40.03	10150	-7.29	20230704	6890	36.57	20230104	12450	-24.42	20220817	6890	36.57	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
111	20230811	111029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9320	-140	5	-1.48	647521230	68949	44.01	9460	9550	9300	12290	6630	9460	9391.31	1.61	0	5386	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1930	16.82	1.30	12	0.33	554.00	7157.00	11987	20220817	-22.25	6720	20220928	38.69	10150	-8.18	20230704	6890	35.27	20230104	12450	-25.14	20220817	6890	35.27	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
112	20230811	101023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9380	-80	5	-0.85	373054170	39698	25.34	9460	9550	9300	12290	6630	9460	9397.30	1.61	0	3880	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1943	16.93	1.31	12	0.19	554.00	7157.00	11987	20220817	-21.75	6720	20220928	39.58	10150	-7.59	20230704	6890	36.14	20230104	12450	-24.66	20220817	6890	36.14	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
113	20230811	091037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9530	70	2	0.74	87102580	9227	5.89	9460	9530	9360	12290	6630	9460	9439.97	1.61	0	2775	9720	9590	9330	9200	8940	9655	9265	104	2830	500	6620	10	1	20711686	1974	17.20	1.33	12	0.04	554.00	7157.00	11987	20220817	-20.50	6720	20220928	41.82	10150	-6.11	20230704	6890	38.32	20230104	12450	-23.45	20220817	6890	38.32	20230104	1.74	N	357230	500	103 억		332991	N	N	0	N	00	N
114	20230810	161025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9460	370	2	4.07	1439489480	154492	111.20	9090	9460	9070	11810	6370	9090	9318.05	1.42	0	47015	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1959	17.08	1.32	12	0.75	554.00	7157.00	11987	20220817	-21.08	6720	20220928	40.77	10150	-6.80	20230704	6890	37.30	20230104	12450	-24.02	20220817	6890	37.30	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
115	20230810	151021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9430	340	2	3.74	1361640530	146248	105.26	9090	9450	9070	11810	6370	9090	9311.12	1.42	0	46531	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1953	17.02	1.32	12	0.71	554.00	7157.00	11987	20220817	-21.33	6720	20220928	40.33	10150	-7.09	20230704	6890	36.87	20230104	12450	-24.26	20220817	6890	36.87	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
116	20230810	141022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9380	290	2	3.19	1205426120	129628	93.30	9090	9430	9070	11810	6370	9090	9299.79	1.42	0	44198	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1943	16.93	1.31	12	0.63	554.00	7157.00	11987	20220817	-21.75	6720	20220928	39.58	10150	-7.59	20230704	6890	36.14	20230104	12450	-24.66	20220817	6890	36.14	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
117	20230810	131013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9400	310	2	3.41	1064469550	114617	82.50	9090	9400	9070	11810	6370	9090	9287.90	1.42	0	41233	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1947	16.97	1.31	12	0.55	554.00	7157.00	11987	20220817	-21.58	6720	20220928	39.88	10150	-7.39	20230704	6890	36.43	20230104	12450	-24.50	20220817	6890	36.43	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
118	20230810	121032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	240	2	2.64	802161420	86579	62.32	9090	9350	9070	11810	6370	9090	9265.92	1.42	0	25445	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1932	16.84	1.30	12	0.42	554.00	7157.00	11987	20220817	-22.17	6720	20220928	38.84	10150	-8.08	20230704	6890	35.41	20230104	12450	-25.06	20220817	6890	35.41	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
119	20230810	111034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9330	240	2	2.64	724499520	78238	56.31	9090	9350	9070	11810	6370	9090	9261.11	1.42	0	25129	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1932	16.84	1.30	12	0.38	554.00	7157.00	11987	20220817	-22.17	6720	20220928	38.84	10150	-8.08	20230704	6890	35.41	20230104	12450	-25.06	20220817	6890	35.41	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
120	20230810	101028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9340	250	2	2.75	533705470	57740	41.56	9090	9350	9070	11810	6370	9090	9244.36	1.42	0	17742	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1934	16.86	1.31	12	0.28	554.00	7157.00	11987	20220817	-22.08	6720	20220928	38.99	10150	-7.98	20230704	6890	35.56	20230104	12450	-24.98	20220817	6890	35.56	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
121	20230810	091038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9110	20	2	0.22	63797110	7004	5.04	9090	9150	9090	11810	6370	9090	9109.84	1.42	0	1187	9336	9212	9056	8932	8776	9275	8995	104	2720	500	6360	10	1	20711686	1887	16.44	1.27	12	0.03	554.00	7157.00	11987	20220817	-24.00	6720	20220928	35.57	10150	-10.25	20230704	6890	32.22	20230104	12450	-26.83	20220817	6890	32.22	20230104	1.80	N	357230	500	103 억		294437	N	N	0	N	00	N
122	20230809	161023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9090	270	2	3.06	1241681210	136931	87.78	8940	9180	8900	11460	6180	8820	9068.01	1.28	0	38719	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1883	16.41	1.27	12	0.66	554.00	7157.00	11987	20220817	-24.17	6720	20220928	35.27	10150	-10.44	20230704	6890	31.93	20230104	12450	-26.99	20220817	6890	31.93	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
123	20230809	151011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9110	290	2	3.29	1226847460	135300	86.74	8940	9180	8900	11460	6180	8820	9067.73	1.28	0	38364	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1887	16.44	1.27	12	0.65	554.00	7157.00	11987	20220817	-24.00	6720	20220928	35.57	10150	-10.25	20230704	6890	32.22	20230104	12450	-26.83	20220817	6890	32.22	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
124	20230809	141008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9110	290	2	3.29	1069682340	118016	75.66	8940	9180	8900	11460	6180	8820	9064.02	1.28	0	31717	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1887	16.44	1.27	12	0.57	554.00	7157.00	11987	20220817	-24.00	6720	20220928	35.57	10150	-10.25	20230704	6890	32.22	20230104	12450	-26.83	20220817	6890	32.22	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
125	20230809	131031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9160	340	2	3.85	983380050	108554	69.59	8940	9180	8900	11460	6180	8820	9059.05	1.28	0	29738	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1897	16.53	1.28	12	0.52	554.00	7157.00	11987	20220817	-23.58	6720	20220928	36.31	10150	-9.75	20230704	6890	32.95	20230104	12450	-26.43	20220817	6890	32.95	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
126	20230809	121030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9130	310	2	3.51	885210770	97808	62.70	8940	9150	8900	11460	6180	8820	9050.65	1.28	0	23193	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1891	16.48	1.28	12	0.47	554.00	7157.00	11987	20220817	-23.83	6720	20220928	35.86	10150	-10.05	20230704	6890	32.51	20230104	12450	-26.67	20220817	6890	32.51	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
127	20230809	111021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9030	210	2	2.38	692482270	76683	49.16	8940	9150	8900	11460	6180	8820	9030.64	1.28	0	11102	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1870	16.30	1.26	12	0.37	554.00	7157.00	11987	20220817	-24.67	6720	20220928	34.38	10150	-11.03	20230704	6890	31.06	20230104	12450	-27.47	20220817	6890	31.06	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
128	20230809	101010	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9080	260	2	2.95	464161860	51574	33.06	8940	9120	8900	11460	6180	8820	9000.16	1.28	0	7441	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1881	16.39	1.27	12	0.25	554.00	7157.00	11987	20220817	-24.25	6720	20220928	35.12	10150	-10.54	20230704	6890	31.79	20230104	12450	-27.07	20220817	6890	31.79	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
129	20230809	091015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8960	140	2	1.59	184449180	20529	13.16	8940	9080	8900	11460	6180	8820	8985.36	1.28	0	2441	9286	9052	8936	8702	8586	8995	8645	104	2640	500	6170	10	1	20711686	1856	16.17	1.25	12	0.10	554.00	7157.00	11987	20220817	-25.25	6720	20220928	33.33	10150	-11.72	20230704	6890	30.04	20230104	12450	-28.03	20220817	6890	30.04	20230104	1.86	N	357230	500	103 억		264984	N	N	0	N	00	N
130	20230808	161034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8820	-30	5	-0.34	1393391670	155040	30.03	9020	9170	8820	11500	6200	8850	8987.41	1.20	0	32836	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1827	15.92	1.23	12	0.75	554.00	7157.00	11987	20220817	-26.42	6720	20220928	31.25	10150	-13.10	20230704	6890	28.01	20230104	12450	-29.16	20220817	6890	28.01	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
131	20230808	151020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8850	0	3	0.00	1341821430	149200	28.90	9020	9170	8840	11500	6200	8850	8993.44	1.20	0	32155	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1833	15.97	1.24	12	0.72	554.00	7157.00	11987	20220817	-26.17	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	12450	-28.92	20220817	6890	28.45	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
132	20230808	141016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8860	10	2	0.11	1248540310	138664	26.86	9020	9170	8850	11500	6200	8850	9004.07	1.20	0	35049	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1835	15.99	1.24	12	0.67	554.00	7157.00	11987	20220817	-26.09	6720	20220928	31.85	10150	-12.71	20230704	6890	28.59	20230104	12450	-28.84	20220817	6890	28.59	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
133	20230808	131006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8960	110	2	1.24	1110905620	123172	23.86	9020	9170	8860	11500	6200	8850	9019.14	1.20	0	34823	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1856	16.17	1.25	12	0.59	554.00	7157.00	11987	20220817	-25.25	6720	20220928	33.33	10150	-11.72	20230704	6890	30.04	20230104	12450	-28.03	20220817	6890	30.04	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
134	20230808	121014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8940	90	2	1.02	1052658330	116667	22.60	9020	9170	8860	11500	6200	8850	9022.76	1.20	0	34004	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1852	16.14	1.25	12	0.56	554.00	7157.00	11987	20220817	-25.42	6720	20220928	33.04	10150	-11.92	20230704	6890	29.75	20230104	12450	-28.19	20220817	6890	29.75	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
135	20230808	111002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8930	80	2	0.90	891064910	98514	19.08	9020	9170	8900	11500	6200	8850	9045.06	1.20	0	31150	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1850	16.12	1.25	12	0.48	554.00	7157.00	11987	20220817	-25.50	6720	20220928	32.89	10150	-12.02	20230704	6890	29.61	20230104	12450	-28.27	20220817	6890	29.61	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
136	20230808	101016	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9050	200	2	2.26	678237910	74832	14.49	9020	9170	8950	11500	6200	8850	9063.47	1.20	0	27055	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1874	16.34	1.26	12	0.36	554.00	7157.00	11987	20220817	-24.50	6720	20220928	34.67	10150	-10.84	20230704	6890	31.35	20230104	12450	-27.31	20220817	6890	31.35	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
137	20230808	091021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9070	220	2	2.49	240031590	26420	5.12	9020	9170	8950	11500	6200	8850	9085.22	1.20	0	14476	10436	9642	9206	8412	7976	9425	8195	104	2650	500	6190	10	1	20711686	1879	16.37	1.27	12	0.13	554.00	7157.00	11987	20220817	-24.33	6720	20220928	34.97	10150	-10.64	20230704	6890	31.64	20230104	12450	-27.15	20220817	6890	31.64	20230104	1.89	N	357230	500	103 억		248291	N	N	0	N	00	N
138	20230807	161011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8850	-200	5	-2.21	4728212950	514487	847.53	9280	10000	8770	11760	6340	9050	9190.33	1.68	0	-86443	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1833	15.97	1.24	12	2.48	554.00	7157.00	11987	20220817	-26.17	6720	20220928	31.70	10150	-12.81	20230704	6890	28.45	20230104	12450	-28.92	20220817	6890	28.45	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
139	20230807	151011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9000	-50	5	-0.55	4636694000	504193	830.58	9280	10000	8770	11760	6340	9050	9196.27	1.68	0	-88050	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1864	16.25	1.26	12	2.43	554.00	7157.00	11987	20220817	-24.92	6720	20220928	33.93	10150	-11.33	20230704	6890	30.62	20230104	12450	-27.71	20220817	6890	30.62	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
140	20230807	141017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8900	-150	5	-1.66	4505529520	489561	806.47	9280	10000	8770	11760	6340	9050	9203.20	1.68	0	-89576	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1843	16.06	1.24	12	2.36	554.00	7157.00	11987	20220817	-25.75	6720	20220928	32.44	10150	-12.32	20230704	6890	29.17	20230104	12450	-28.51	20220817	6890	29.17	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
141	20230807	131005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8860	-190	5	-2.10	4351798790	472295	778.03	9280	10000	8770	11760	6340	9050	9214.15	1.68	0	-90088	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1835	15.99	1.24	12	2.28	554.00	7157.00	11987	20220817	-26.09	6720	20220928	31.85	10150	-12.71	20230704	6890	28.59	20230104	12450	-28.84	20220817	6890	28.59	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
142	20230807	121005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9060	10	2	0.11	4191389310	454380	748.52	9280	10000	8770	11760	6340	9050	9224.41	1.68	0	-91513	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1876	16.35	1.27	12	2.19	554.00	7157.00	11987	20220817	-24.42	6720	20220928	34.82	10150	-10.74	20230704	6890	31.49	20230104	12450	-27.23	20220817	6890	31.49	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
143	20230807	110956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8980	-70	5	-0.77	4052113600	438916	723.04	9280	10000	8770	11760	6340	9050	9232.09	1.68	0	-95325	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1860	16.21	1.25	12	2.12	554.00	7157.00	11987	20220817	-25.09	6720	20220928	33.63	10150	-11.53	20230704	6890	30.33	20230104	12450	-27.87	20220817	6890	30.33	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
144	20230807	101009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8930	-120	5	-1.33	3544531040	382736	630.50	9280	10000	8770	11760	6340	9050	9261.03	1.68	0	-108151	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1850	16.12	1.25	12	1.85	554.00	7157.00	11987	20220817	-25.50	6720	20220928	32.89	10150	-12.02	20230704	6890	29.61	20230104	12450	-28.27	20220817	6890	29.61	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
145	20230807	091007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9020	-30	5	-0.33	2736466900	291868	480.81	9280	10000	8970	11760	6340	9050	9375.70	1.68	0	-80630	9376	9212	8916	8752	8456	9295	8835	104	2710	500	6330	10	1	20711686	1868	16.28	1.26	12	1.41	554.00	7157.00	11987	20220817	-24.75	6720	20220928	34.23	10150	-11.13	20230704	6890	30.91	20230104	12450	-27.55	20220817	6890	30.91	20230104	1.87	N	357230	500	103 억		347786	N	N	0	N	00	N
146	20230804	161000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9050	350	2	4.02	464955830	52042	303.12	8620	9080	8620	11310	6090	8700	8934.21	1.62	0	11933	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1874	16.34	1.26	12	0.25	554.00	7157.00	13094	20220803	-30.88	6720	20220928	34.67	10150	-10.84	20230704	6890	31.35	20230104	12450	-27.31	20220817	6890	31.35	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
147	20230804	150959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9010	310	2	3.56	455537490	51001	297.05	8620	9080	8620	11310	6090	8700	8931.93	1.62	0	11872	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1866	16.26	1.26	12	0.25	554.00	7157.00	13094	20220803	-31.19	6720	20220928	34.08	10150	-11.23	20230704	6890	30.77	20230104	12450	-27.63	20220817	6890	30.77	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
148	20230804	141013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	9050	350	2	4.02	390076300	43753	254.84	8620	9050	8620	11310	6090	8700	8915.42	1.62	0	11978	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1874	16.34	1.26	12	0.21	554.00	7157.00	13094	20220803	-30.88	6720	20220928	34.67	10150	-10.84	20230704	6890	31.35	20230104	12450	-27.31	20220817	6890	31.35	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
149	20230804	130957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8940	240	2	2.76	317034240	35641	207.59	8620	9020	8620	11310	6090	8700	8895.21	1.62	0	11836	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1852	16.14	1.25	12	0.17	554.00	7157.00	13094	20220803	-31.72	6720	20220928	33.04	10150	-11.92	20230704	6890	29.75	20230104	12450	-28.19	20220817	6890	29.75	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
150	20230804	120951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8950	250	2	2.87	311981180	35076	204.30	8620	9020	8620	11310	6090	8700	8894.43	1.62	0	11772	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1854	16.16	1.25	12	0.17	554.00	7157.00	13094	20220803	-31.65	6720	20220928	33.18	10150	-11.82	20230704	6890	29.90	20230104	12450	-28.11	20220817	6890	29.90	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
151	20230804	111004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8980	280	2	3.22	288638020	32462	189.07	8620	9020	8620	11310	6090	8700	8891.57	1.62	0	13227	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1860	16.21	1.25	12	0.16	554.00	7157.00	13094	20220803	-31.42	6720	20220928	33.63	10150	-11.53	20230704	6890	30.33	20230104	12450	-27.87	20220817	6890	30.33	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
152	20230804	100945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8910	210	2	2.41	160141050	18133	105.61	8620	8910	8620	11310	6090	8700	8831.47	1.62	0	10363	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1845	16.08	1.24	12	0.09	554.00	7157.00	13094	20220803	-31.95	6720	20220928	32.59	10150	-12.22	20230704	6890	29.32	20230104	12450	-28.43	20220817	6890	29.32	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
153	20230804	090947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8630	-70	5	-0.80	1242660	144	0.84	8620	8690	8620	11310	6090	8700	8629.58	1.62	0	1	8846	8772	8626	8552	8406	8810	8590	104	2610	500	6090	10	1	20711686	1787	15.58	1.21	12	0.00	554.00	7157.00	13094	20220803	-34.09	6720	20220928	28.42	10150	-14.98	20230704	6890	25.25	20230104	12450	-30.68	20220817	6890	25.25	20230104	1.87	N	357230	500	103 억		335895	N	N	0	N	00	N
154	20230803	160950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8700	110	2	1.28	146196900	17108	67.90	8500	8700	8480	11160	6020	8590	8545.53	1.61	0	1441	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1802	15.70	1.22	12	0.08	554.00	7157.00	13094	20220803	-33.56	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	13600	-36.03	20220803	6890	26.27	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
155	20230803	150956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8670	80	2	0.93	144894310	16958	67.30	8500	8690	8480	11160	6020	8590	8544.30	1.61	0	1439	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1796	15.65	1.21	12	0.08	554.00	7157.00	13094	20220803	-33.79	6720	20220928	29.02	10150	-14.58	20230704	6890	25.83	20230104	13600	-36.25	20220803	6890	25.83	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
156	20230803	140949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8600	10	2	0.12	126626640	14850	58.94	8500	8630	8480	11160	6020	8590	8527.05	1.61	0	1102	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1781	15.52	1.20	12	0.07	554.00	7157.00	13094	20220803	-34.32	6720	20220928	27.98	10150	-15.27	20230704	6890	24.82	20230104	13600	-36.76	20220803	6890	24.82	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
157	20230803	130951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8570	-20	5	-0.23	109062090	12806	50.83	8500	8630	8480	11160	6020	8590	8516.48	1.61	0	774	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1775	15.47	1.20	12	0.06	554.00	7157.00	13094	20220803	-34.55	6720	20220928	27.53	10150	-15.57	20230704	6890	24.38	20230104	13600	-36.99	20220803	6890	24.38	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
158	20230803	120956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8500	-90	5	-1.05	94025770	11047	43.84	8500	8630	8480	11160	6020	8590	8511.43	1.61	0	-955	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1760	15.34	1.19	12	0.05	554.00	7157.00	13094	20220803	-35.08	6720	20220928	26.49	10150	-16.26	20230704	6890	23.37	20230104	13600	-37.50	20220803	6890	23.37	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
159	20230803	110944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8540	-50	5	-0.58	80038600	9401	37.31	8500	8630	8480	11160	6020	8590	8513.84	1.61	0	-496	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1769	15.42	1.19	12	0.05	554.00	7157.00	13094	20220803	-34.78	6720	20220928	27.08	10150	-15.86	20230704	6890	23.95	20230104	13600	-37.21	20220803	6890	23.95	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
160	20230803	100941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8520	-70	5	-0.81	34692120	4071	16.16	8500	8630	8480	11160	6020	8590	8521.77	1.61	0	-956	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1765	15.38	1.19	12	0.02	554.00	7157.00	13094	20220803	-34.93	6720	20220928	26.79	10150	-16.06	20230704	6890	23.66	20230104	13600	-37.35	20220803	6890	23.66	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
161	20230803	090943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8560	-30	5	-0.35	9762140	1147	4.55	8500	8630	8500	11160	6020	8590	8511.02	1.61	0	-344	8876	8732	8656	8512	8436	8695	8475	104	2570	500	6010	10	1	20711686	1773	15.45	1.20	12	0.01	554.00	7157.00	13094	20220803	-34.63	6720	20220928	27.38	10150	-15.67	20230704	6890	24.24	20230104	13600	-37.06	20220803	6890	24.24	20230104	1.85	N	357230	500	103 억		334336	N	N	0	N	00	N
162	20230802	160951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8590	-170	5	-1.94	218085930	25179	76.87	8710	8800	8580	11380	6140	8760	8661.42	1.61	0	727	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1779	15.51	1.20	12	0.12	554.00	7157.00	13094	20220803	-34.40	6720	20220928	27.83	10150	-15.37	20230704	6890	24.67	20230104	13600	-36.84	20220803	6890	24.67	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
163	20230802	151002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8580	-180	5	-2.05	214941790	24813	75.75	8710	8800	8580	11380	6140	8760	8662.47	1.61	0	881	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1777	15.49	1.20	12	0.12	554.00	7157.00	13094	20220803	-34.47	6720	20220928	27.68	10150	-15.47	20230704	6890	24.53	20230104	13600	-36.91	20220803	6890	24.53	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
164	20230802	140950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8620	-140	5	-1.60	184277130	21247	64.86	8710	8800	8600	11380	6140	8760	8673.09	1.61	0	930	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1785	15.56	1.20	12	0.10	554.00	7157.00	13094	20220803	-34.17	6720	20220928	28.27	10150	-15.07	20230704	6890	25.11	20230104	13600	-36.62	20220803	6890	25.11	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
165	20230802	130943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8740	-20	5	-0.23	159080350	18321	55.93	8710	8800	8610	11380	6140	8760	8682.95	1.61	0	1146	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1810	15.78	1.22	12	0.09	554.00	7157.00	13094	20220803	-33.25	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	13600	-35.74	20220803	6890	26.85	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
166	20230802	120939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8700	-60	5	-0.68	113502510	13046	39.83	8710	8800	8650	11380	6140	8760	8700.18	1.61	0	1452	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1802	15.70	1.22	12	0.06	554.00	7157.00	13094	20220803	-33.56	6720	20220928	29.46	10150	-14.29	20230704	6890	26.27	20230104	13600	-36.03	20220803	6890	26.27	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
167	20230802	110942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8680	-80	5	-0.91	82863060	9514	29.05	8710	8800	8680	11380	6140	8760	8709.59	1.61	0	1455	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1798	15.67	1.21	12	0.05	554.00	7157.00	13094	20220803	-33.71	6720	20220928	29.17	10150	-14.48	20230704	6890	25.98	20230104	13600	-36.18	20220803	6890	25.98	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
168	20230802	100942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8760	0	3	0.00	60189430	6907	21.09	8710	8800	8680	11380	6140	8760	8714.27	1.61	0	1871	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1814	15.81	1.22	12	0.03	554.00	7157.00	13094	20220803	-33.10	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	13600	-35.59	20220803	6890	27.14	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
169	20230802	090942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8720	-40	5	-0.46	244320	28	0.09	8710	8800	8710	11380	6140	8760	8725.71	1.61	0	2	9013	8886	8793	8666	8573	8840	8620	104	2620	500	6130	10	1	20711686	1806	15.74	1.22	12	0.00	554.00	7157.00	13094	20220803	-33.40	6720	20220928	29.76	10150	-14.09	20230704	6890	26.56	20230104	13600	-35.88	20220803	6890	26.56	20230104	1.83	N	357230	500	103 억		333609	N	N	0	N	00	N
170	20230801	160941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8760	-70	5	-0.79	287255680	32756	163.90	8870	8920	8700	11470	6190	8830	8769.56	1.65	0	-8096	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1814	15.81	1.22	12	0.16	554.00	7157.00	13094	20220803	-33.10	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	13600	-35.59	20220803	6890	27.14	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
171	20230801	150937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8740	-90	5	-1.02	281823340	32135	160.80	8870	8920	8700	11470	6190	8830	8769.98	1.65	0	-8297	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1810	15.78	1.22	12	0.16	554.00	7157.00	13094	20220803	-33.25	6720	20220928	30.06	10150	-13.89	20230704	6890	26.85	20230104	13600	-35.74	20220803	6890	26.85	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
172	20230801	140954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8710	-120	5	-1.36	249475100	28421	142.21	8870	8920	8700	11470	6190	8830	8777.84	1.65	0	-8794	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1804	15.72	1.22	12	0.14	554.00	7157.00	13094	20220803	-33.48	6720	20220928	29.61	10150	-14.19	20230704	6890	26.42	20230104	13600	-35.96	20220803	6890	26.42	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
173	20230801	130933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8760	-70	5	-0.79	189830870	21589	108.03	8870	8920	8700	11470	6190	8830	8792.94	1.65	0	-6622	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1814	15.81	1.22	12	0.10	554.00	7157.00	13094	20220803	-33.10	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	13600	-35.59	20220803	6890	27.14	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
174	20230801	120932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8750	-80	5	-0.91	108521370	12353	61.81	8870	8920	8700	11470	6190	8830	8785.02	1.65	0	-712	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1812	15.79	1.22	12	0.06	554.00	7157.00	13094	20220803	-33.18	6720	20220928	30.21	10150	-13.79	20230704	6890	27.00	20230104	13600	-35.66	20220803	6890	27.00	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
175	20230801	110929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8760	-70	5	-0.79	59424730	6727	33.66	8870	8920	8760	11470	6190	8830	8833.76	1.65	0	-552	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1814	15.81	1.22	12	0.03	554.00	7157.00	13094	20220803	-33.10	6720	20220928	30.36	10150	-13.69	20230704	6890	27.14	20230104	13600	-35.59	20220803	6890	27.14	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
176	20230801	100935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8800	-30	5	-0.34	39521080	4469	22.36	8870	8920	8800	11470	6190	8830	8843.38	1.65	0	217	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1823	15.88	1.23	12	0.02	554.00	7157.00	13094	20220803	-32.79	6720	20220928	30.95	10150	-13.30	20230704	6890	27.72	20230104	13600	-35.29	20220803	6890	27.72	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N
177	20230801	090926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	8920	90	2	1.02	11921090	1341	6.71	8870	8920	8870	11470	6190	8830	8889.70	1.65	0	18	9076	8952	8826	8702	8576	9015	8765	104	2640	500	6180	10	1	20711686	1847	16.10	1.25	12	0.01	554.00	7157.00	13094	20220803	-31.88	6720	20220928	32.74	10150	-12.12	20230704	6890	29.46	20230104	13600	-34.41	20220803	6890	29.46	20230104	1.82	N	357230	500	103 억		341703	N	N	0	N	00	N