KissMeData/035810/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	160431	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-20	5	-0.66	364262650	121393	95.68	3035	3035	2990	3915	2115	3015	3000.70	3.32	0	-9066	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1951	17.11	0.34	12	0.19	175.00	8690.00	3715	20220830	-19.38	2600	20230103	15.19	3470	-13.69	20230524	2600	15.19	20230103	3690	-18.83	20220831	2600	15.19	20230103	3.26	N	035810	500	329 억		2162152	N	N	7	N	00	N
3	20230831	150537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-20	5	-0.66	333778985	111209	87.66	3035	3035	2990	3915	2115	3015	3001.36	3.32	0	-7908	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1951	17.11	0.34	12	0.17	175.00	8690.00	3715	20220830	-19.38	2600	20230103	15.19	3470	-13.69	20230524	2600	15.19	20230103	3690	-18.83	20220831	2600	15.19	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
4	20230831	140603	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-15	5	-0.50	281261045	93686	73.84	3035	3035	2990	3915	2115	3015	3002.16	3.32	0	2066	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1954	17.14	0.35	12	0.14	175.00	8690.00	3715	20220830	-19.25	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3690	-18.70	20220831	2600	15.38	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
5	20230831	130548	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-15	5	-0.50	265571560	88450	69.72	3035	3035	2990	3915	2115	3015	3002.50	3.32	0	3075	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1954	17.14	0.35	12	0.14	175.00	8690.00	3715	20220830	-19.25	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3690	-18.70	20220831	2600	15.38	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
6	20230831	120556	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-5	5	-0.17	230756275	76840	60.57	3035	3035	2995	3915	2115	3015	3003.07	3.32	0	3031	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1961	17.20	0.35	12	0.12	175.00	8690.00	3715	20220830	-18.98	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3690	-18.43	20220831	2600	15.77	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
7	20230831	110810	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-15	5	-0.50	204073710	67956	53.56	3035	3035	2995	3915	2115	3015	3003.02	3.32	0	1457	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1954	17.14	0.35	12	0.10	175.00	8690.00	3715	20220830	-19.25	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3690	-18.70	20220831	2600	15.38	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
8	20230831	100627	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	-15	5	-0.50	136120930	45354	35.75	3035	3035	2995	3915	2115	3015	3001.29	3.32	0	5769	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1954	17.14	0.35	12	0.07	175.00	8690.00	3715	20220830	-19.25	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3690	-18.70	20220831	2600	15.38	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
9	20230831	090515	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	-10	5	-0.33	12713540	4218	3.32	3035	3035	3005	3915	2115	3015	3014.11	3.32	0	657	3051	3032	3021	3002	2991	3027	2997	329	900	500	2110	5	1	65145845	1958	17.17	0.35	12	0.01	175.00	8690.00	3715	20220830	-19.11	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3690	-18.56	20220831	2600	15.58	20230103	3.26	N	035810	500	329 억		2162152	N	N	0	N	00	N
10	20230830	160435	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3015	-10	5	-0.33	383262695	126656	65.55	3040	3040	3010	3930	2120	3025	3026.47	3.27	0	30881	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1964	17.23	0.35	12	0.19	175.00	8690.00	3785	20220829	-20.34	2600	20230103	15.96	3470	-13.11	20230524	2600	15.96	20230103	3715	-18.84	20220830	2600	15.96	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
11	20230830	150523	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	5	2	0.17	316860300	104653	54.16	3040	3040	3015	3930	2120	3025	3027.72	3.27	0	30741	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1974	17.31	0.35	12	0.16	175.00	8690.00	3785	20220829	-19.95	2600	20230103	16.54	3470	-12.68	20230524	2600	16.54	20230103	3715	-18.44	20220830	2600	16.54	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
12	20230830	140550	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	257102000	84880	43.93	3040	3040	3015	3930	2120	3025	3029.01	3.27	0	25418	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1977	17.34	0.35	12	0.13	175.00	8690.00	3785	20220829	-19.82	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3715	-18.30	20220830	2600	16.73	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
13	20230830	130538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	233271435	77011	39.86	3040	3040	3015	3930	2120	3025	3029.07	3.27	0	24742	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1977	17.34	0.35	12	0.12	175.00	8690.00	3785	20220829	-19.82	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3715	-18.30	20220830	2600	16.73	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
14	20230830	120549	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	198567995	65545	33.92	3040	3040	3015	3930	2120	3025	3029.49	3.27	0	24169	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1977	17.34	0.35	12	0.10	175.00	8690.00	3785	20220829	-19.82	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3715	-18.30	20220830	2600	16.73	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
15	20230830	110812	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	5	2	0.17	170030490	56118	29.04	3040	3040	3015	3930	2120	3025	3029.87	3.27	0	21086	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1974	17.31	0.35	12	0.09	175.00	8690.00	3785	20220829	-19.95	2600	20230103	16.54	3470	-12.68	20230524	2600	16.54	20230103	3715	-18.44	20220830	2600	16.54	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
16	20230830	100612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3035	10	2	0.33	115136255	37999	19.67	3040	3040	3015	3930	2120	3025	3029.98	3.27	0	12968	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1977	17.34	0.35	12	0.06	175.00	8690.00	3785	20220829	-19.82	2600	20230103	16.73	3470	-12.54	20230524	2600	16.73	20230103	3715	-18.30	20220830	2600	16.73	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
17	20230830	090510	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	15	2	0.50	54547980	18002	9.32	3040	3040	3015	3930	2120	3025	3030.11	3.27	0	6117	3105	3065	3045	3005	2985	3055	2995	329	905	500	2110	5	1	65145845	1980	17.37	0.35	12	0.03	175.00	8690.00	3785	20220829	-19.68	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3715	-18.17	20220830	2600	16.92	20230103	3.23	N	035810	500	329 억		2131246	N	N	0	N	00	N
18	20230829	160430	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3025	-45	5	-1.47	583766600	191366	65.12	3080	3085	3025	3990	2150	3070	3050.52	3.25	0	14124	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	1971	17.29	0.35	12	0.29	175.00	8690.00	3845	20220826	-21.33	2600	20230103	16.35	3470	-12.82	20230524	2600	16.35	20230103	3785	-20.08	20220829	2600	16.35	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
19	20230829	150526	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3030	-40	5	-1.30	533137320	174643	59.43	3080	3085	3025	3990	2150	3070	3052.72	3.25	0	14348	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	1974	17.31	0.35	12	0.27	175.00	8690.00	3845	20220826	-21.20	2600	20230103	16.54	3470	-12.68	20230524	2600	16.54	20230103	3785	-19.95	20220829	2600	16.54	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
20	20230829	140604	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	-30	5	-0.98	461041410	150905	51.35	3080	3085	3025	3990	2150	3070	3055.17	3.25	0	10914	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	1980	17.37	0.35	12	0.23	175.00	8690.00	3845	20220826	-20.94	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3785	-19.68	20220829	2600	16.92	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
21	20230829	130540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3060	-10	5	-0.33	378730670	123851	42.15	3080	3085	3025	3990	2150	3070	3057.95	3.25	0	24222	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	1993	17.49	0.35	12	0.19	175.00	8690.00	3845	20220826	-20.42	2600	20230103	17.69	3470	-11.82	20230524	2600	17.69	20230103	3785	-19.15	20220829	2600	17.69	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
22	20230829	120557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	0	3	0.00	366213155	119750	40.75	3080	3085	3025	3990	2150	3070	3058.14	3.25	0	24475	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	2000	17.54	0.35	12	0.18	175.00	8690.00	3845	20220826	-20.16	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3785	-18.89	20220829	2600	18.08	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
23	20230829	110907	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3060	-10	5	-0.33	327097645	106965	36.40	3080	3085	3025	3990	2150	3070	3057.98	3.25	0	24390	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	1993	17.49	0.35	12	0.16	175.00	8690.00	3845	20220826	-20.42	2600	20230103	17.69	3470	-11.82	20230524	2600	17.69	20230103	3785	-19.15	20220829	2600	17.69	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
24	20230829	100632	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	0	3	0.00	257054780	84135	28.63	3080	3085	3025	3990	2150	3070	3055.26	3.25	0	12086	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	2000	17.54	0.35	12	0.13	175.00	8690.00	3845	20220826	-20.16	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3785	-18.89	20220829	2600	18.08	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
25	20230829	090421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3040	-30	5	-0.98	56404185	18451	6.28	3080	3085	3035	3990	2150	3070	3056.94	3.25	0	-11017	3170	3120	3090	3040	3010	3105	3025	329	920	500	2140	5	1	65145845	1980	17.37	0.35	12	0.03	175.00	8690.00	3845	20220826	-20.94	2600	20230103	16.92	3470	-12.39	20230524	2600	16.92	20230103	3785	-19.68	20220829	2600	16.92	20230103	3.10	N	035810	500	329 억		2117006	N	N	0	N	00	N
26	20230828	160419	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3070	-10	5	-0.32	905605325	292708	7.48	3075	3140	3060	4000	2160	3080	3093.90	3.18	0	45232	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2000	17.54	0.35	12	0.45	175.00	8690.00	3845	20220826	-20.16	2600	20230103	18.08	3470	-11.53	20230524	2600	18.08	20230103	3785	-18.89	20220829	2600	18.08	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
27	20230828	150423	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3085	5	2	0.16	842581800	272200	6.95	3075	3140	3060	4000	2160	3080	3095.46	3.18	0	44987	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2010	17.63	0.36	12	0.42	175.00	8690.00	3845	20220826	-19.77	2600	20230103	18.65	3470	-11.10	20230524	2600	18.65	20230103	3785	-18.49	20220829	2600	18.65	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
28	20230828	140421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3090	10	2	0.32	749951685	242151	6.18	3075	3140	3060	4000	2160	3080	3097.05	3.18	0	44713	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2013	17.66	0.36	12	0.37	175.00	8690.00	3845	20220826	-19.64	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3785	-18.36	20220829	2600	18.85	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
29	20230828	130428	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3090	10	2	0.32	699651265	225872	5.77	3075	3140	3060	4000	2160	3080	3097.57	3.18	0	41200	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2013	17.66	0.36	12	0.35	175.00	8690.00	3845	20220826	-19.64	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3785	-18.36	20220829	2600	18.85	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
30	20230828	120424	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3095	15	2	0.49	661999790	213675	5.46	3075	3140	3060	4000	2160	3080	3098.18	3.18	0	40870	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2016	17.69	0.36	12	0.33	175.00	8690.00	3845	20220826	-19.51	2600	20230103	19.04	3470	-10.81	20230524	2600	19.04	20230103	3785	-18.23	20220829	2600	19.04	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
31	20230828	110421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3105	25	2	0.81	615033830	198477	5.07	3075	3140	3060	4000	2160	3080	3098.78	3.18	0	37603	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2023	17.74	0.36	12	0.30	175.00	8690.00	3845	20220826	-19.25	2600	20230103	19.42	3470	-10.52	20230524	2600	19.42	20230103	3785	-17.97	20220829	2600	19.42	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
32	20230828	100416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3090	10	2	0.32	555370470	179208	4.58	3075	3140	3060	4000	2160	3080	3099.05	3.18	0	36410	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2013	17.66	0.36	12	0.28	175.00	8690.00	3845	20220826	-19.64	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3785	-18.36	20220829	2600	18.85	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
33	20230828	090423	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3115	35	2	1.14	150526770	48375	1.24	3075	3140	3070	4000	2160	3080	3111.79	3.18	0	16984	3443	3261	3148	2966	2853	3352	3057	329	920	500	2150	5	1	65145845	2029	17.80	0.36	12	0.07	175.00	8690.00	3845	20220826	-18.99	2600	20230103	19.81	3470	-10.23	20230524	2600	19.81	20230103	3785	-17.70	20220829	2600	19.81	20230103	3.10	N	035810	500	329 억		2071177	N	N	0	N	00	N
34	20230825	160420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3080	85	2	2.84	12455258980	3903269	2592.14	3035	3330	3035	3890	2100	2995	3191.13	3.37	0	-130957	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2006	17.60	0.35	12	5.99	175.00	8690.00	3845	20220826	-19.90	2600	20230103	18.46	3470	-11.24	20230524	2600	18.46	20230103	3845	-19.90	20220826	2600	18.46	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
35	20230825	150423	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3090	95	2	3.17	12219661465	3826705	2541.29	3035	3330	3035	3890	2100	2995	3193.27	3.37	0	-149281	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2013	17.66	0.36	12	5.87	175.00	8690.00	3845	20220826	-19.64	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3845	-19.64	20220826	2600	18.85	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
36	20230825	140421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3090	95	2	3.17	11874087830	3715029	2467.13	3035	3330	3035	3890	2100	2995	3196.25	3.37	0	-165290	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2013	17.66	0.36	12	5.70	175.00	8690.00	3845	20220826	-19.64	2600	20230103	18.85	3470	-10.95	20230524	2600	18.85	20230103	3845	-19.64	20220826	2600	18.85	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
37	20230825	130420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3095	100	2	3.34	11717539060	3664407	2433.51	3035	3330	3035	3890	2100	2995	3197.68	3.37	0	-160026	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2016	17.69	0.36	12	5.62	175.00	8690.00	3845	20220826	-19.51	2600	20230103	19.04	3470	-10.81	20230524	2600	19.04	20230103	3845	-19.51	20220826	2600	19.04	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
38	20230825	120421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3095	100	2	3.34	11600704950	3626770	2408.52	3035	3330	3035	3890	2100	2995	3198.65	3.37	0	-166100	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2016	17.69	0.36	12	5.57	175.00	8690.00	3845	20220826	-19.51	2600	20230103	19.04	3470	-10.81	20230524	2600	19.04	20230103	3845	-19.51	20220826	2600	19.04	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
39	20230825	110421	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3065	70	2	2.34	10951468765	3417839	2269.77	3035	3330	3035	3890	2100	2995	3204.23	3.37	0	-176293	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	1997	17.51	0.35	12	5.25	175.00	8690.00	3845	20220826	-20.29	2600	20230103	17.88	3470	-11.67	20230524	2600	17.88	20230103	3845	-20.29	20220826	2600	17.88	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
40	20230825	100420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3110	115	2	3.84	10189927390	3169582	2104.90	3035	3330	3035	3890	2100	2995	3214.93	3.37	0	-170010	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2026	17.77	0.36	12	4.87	175.00	8690.00	3845	20220826	-19.12	2600	20230103	19.62	3470	-10.37	20230524	2600	19.62	20230103	3845	-19.12	20220826	2600	19.62	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
41	20230825	090422	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3155	160	2	5.34	680823085	216343	143.67	3035	3235	3035	3890	2100	2995	3147.17	3.37	0	-27721	3085	3040	3005	2960	2925	3022	2942	329	895	500	2090	5	1	65145845	2055	18.03	0.36	12	0.33	175.00	8690.00	3845	20220826	-17.95	2600	20230103	21.35	3470	-9.08	20230524	2600	21.35	20230103	3845	-17.95	20220826	2600	21.35	20230103	3.11	N	035810	500	329 억		2197774	N	N	1	N	00	N
42	20230824	160417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-25	5	-0.83	399119055	133317	94.01	3050	3050	2970	3925	2115	3020	2993.75	3.39	0	-12351	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1951	17.11	0.34	12	0.20	175.00	8690.00	3925	20220823	-23.69	2600	20230103	15.19	3470	-13.69	20230524	2600	15.19	20230103	3845	-22.11	20220826	2600	15.19	20230103	3.16	N	035810	500	329 억		2209998	N	N	1	N	00	N
43	20230824	150416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	-15	5	-0.50	379421390	126733	89.37	3050	3050	2970	3925	2115	3020	2993.86	3.39	0	-12314	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1958	17.17	0.35	12	0.19	175.00	8690.00	3925	20220823	-23.44	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3845	-21.85	20220826	2600	15.58	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
44	20230824	140418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2985	-35	5	-1.16	298139590	99538	70.19	3050	3050	2980	3925	2115	3020	2995.23	3.39	0	-6490	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1945	17.06	0.34	12	0.15	175.00	8690.00	3925	20220823	-23.95	2600	20230103	14.81	3470	-13.98	20230524	2600	14.81	20230103	3845	-22.37	20220826	2600	14.81	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
45	20230824	130420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-10	5	-0.33	233166660	77820	54.87	3050	3050	2980	3925	2115	3020	2996.23	3.39	0	-1010	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1961	17.20	0.35	12	0.12	175.00	8690.00	3925	20220823	-23.31	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3845	-21.72	20220826	2600	15.77	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
46	20230824	120420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	-25	5	-0.83	216370295	72214	50.92	3050	3050	2980	3925	2115	3020	2996.24	3.39	0	102	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1951	17.11	0.34	12	0.11	175.00	8690.00	3925	20220823	-23.69	2600	20230103	15.19	3470	-13.69	20230524	2600	15.19	20230103	3845	-22.11	20220826	2600	15.19	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
47	20230824	110418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2985	-35	5	-1.16	174780450	58296	41.11	3050	3050	2980	3925	2115	3020	2998.16	3.39	0	4891	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1945	17.06	0.34	12	0.09	175.00	8690.00	3925	20220823	-23.95	2600	20230103	14.81	3470	-13.98	20230524	2600	14.81	20230103	3845	-22.37	20220826	2600	14.81	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
48	20230824	100417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	-40	5	-1.32	118889045	39583	27.91	3050	3050	2980	3925	2115	3020	3003.54	3.39	0	6708	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1941	17.03	0.34	12	0.06	175.00	8690.00	3925	20220823	-24.08	2600	20230103	14.62	3470	-14.12	20230524	2600	14.62	20230103	3845	-22.50	20220826	2600	14.62	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
49	20230824	090418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	-10	5	-0.33	16185355	5362	3.78	3050	3050	3000	3925	2115	3020	3018.53	3.39	0	-433	3086	3052	3001	2967	2916	3070	2985	329	905	500	2110	5	1	65145845	1961	17.20	0.35	12	0.01	175.00	8690.00	3925	20220823	-23.31	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3845	-21.72	20220826	2600	15.77	20230103	3.16	N	035810	500	329 억		2209998	N	N	0	N	00	N
50	20230823	160415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	30	2	1.00	421363320	140601	29.71	3000	3035	2950	3885	2095	2990	2997.00	3.35	0	27925	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1967	17.26	0.35	12	0.22	175.00	8690.00	3950	20220822	-23.54	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3925	-23.06	20220823	2600	16.15	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
51	20230823	150417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	20	2	0.67	401044060	133855	28.28	3000	3035	2950	3885	2095	2990	2996.23	3.35	0	27990	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1961	17.20	0.35	12	0.21	175.00	8690.00	3950	20220822	-23.80	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3925	-23.31	20220823	2600	15.77	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
52	20230823	140419	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	15	2	0.50	374075465	124878	26.39	3000	3035	2950	3885	2095	2990	2995.65	3.35	0	27624	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1958	17.17	0.35	12	0.19	175.00	8690.00	3950	20220822	-23.92	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3925	-23.44	20220823	2600	15.58	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
53	20230823	130416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	10	2	0.33	331511925	110698	23.39	3000	3035	2950	3885	2095	2990	2994.86	3.35	0	27682	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1954	17.14	0.35	12	0.17	175.00	8690.00	3950	20220822	-24.05	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3925	-23.57	20220823	2600	15.38	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
54	20230823	120418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	15	2	0.50	276039685	92230	19.49	3000	3035	2950	3885	2095	2990	2993.04	3.35	0	21797	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1958	17.17	0.35	12	0.14	175.00	8690.00	3950	20220822	-23.92	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3925	-23.44	20220823	2600	15.58	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
55	20230823	110417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3010	20	2	0.67	226642875	75780	16.01	3000	3035	2950	3885	2095	2990	2990.83	3.35	0	19311	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1961	17.20	0.35	12	0.12	175.00	8690.00	3950	20220822	-23.80	2600	20230103	15.77	3470	-13.26	20230524	2600	15.77	20230103	3925	-23.31	20220823	2600	15.77	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
56	20230823	100416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2985	-5	5	-0.17	132337395	44468	9.40	3000	3025	2950	3885	2095	2990	2975.12	3.35	0	-729	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1945	17.06	0.34	12	0.07	175.00	8690.00	3950	20220822	-24.43	2600	20230103	14.81	3470	-13.98	20230524	2600	14.81	20230103	3925	-23.95	20220823	2600	14.81	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
57	20230823	090420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2970	-20	5	-0.67	44341205	14907	3.15	3000	3000	2955	3885	2095	2990	2971.15	3.35	0	1429	3153	3071	2968	2886	2783	3112	2927	329	895	500	2090	5	1	65145845	1935	16.97	0.34	12	0.02	175.00	8690.00	3950	20220822	-24.81	2600	20230103	14.23	3470	-14.41	20230524	2600	14.23	20230103	3925	-24.33	20220823	2600	14.23	20230103	3.17	N	035810	500	329 억		2182193	N	N	0	N	00	N
58	20230822	160413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2990	100	2	3.46	1405833035	470285	360.98	2865	3050	2865	3755	2025	2890	2989.53	3.25	0	67414	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1948	17.09	0.34	12	0.72	175.00	8690.00	3950	20220822	-24.30	2600	20230103	15.00	3470	-13.83	20230524	2600	15.00	20230103	3950	-24.30	20220822	2600	15.00	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
59	20230822	150414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3000	110	2	3.81	1302808550	435650	334.40	2865	3050	2865	3755	2025	2890	2990.72	3.25	0	67093	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1954	17.14	0.35	12	0.67	175.00	8690.00	3950	20220822	-24.05	2600	20230103	15.38	3470	-13.54	20230524	2600	15.38	20230103	3950	-24.05	20220822	2600	15.38	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
60	20230822	140419	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3005	115	2	3.98	1141132730	381659	292.96	2865	3050	2865	3755	2025	2890	2990.19	3.25	0	55998	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1958	17.17	0.35	12	0.59	175.00	8690.00	3950	20220822	-23.92	2600	20230103	15.58	3470	-13.40	20230524	2600	15.58	20230103	3950	-23.92	20220822	2600	15.58	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
61	20230822	130414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3020	130	2	4.50	929885530	311961	239.46	2865	3050	2865	3755	2025	2890	2981.07	3.25	0	53176	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1967	17.26	0.35	12	0.48	175.00	8690.00	3950	20220822	-23.54	2600	20230103	16.15	3470	-12.97	20230524	2600	16.15	20230103	3950	-23.54	20220822	2600	16.15	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
62	20230822	120408	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2995	105	2	3.63	792177550	266039	204.21	2865	3050	2865	3755	2025	2890	2978.01	3.25	0	37382	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1951	17.11	0.34	12	0.41	175.00	8690.00	3950	20220822	-24.18	2600	20230103	15.19	3470	-13.69	20230524	2600	15.19	20230103	3950	-24.18	20220822	2600	15.19	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
63	20230822	110413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2980	90	2	3.11	373901550	127617	97.96	2865	3000	2865	3755	2025	2890	2930.19	3.25	0	42335	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1941	17.03	0.34	12	0.20	175.00	8690.00	3950	20220822	-24.56	2600	20230103	14.62	3470	-14.12	20230524	2600	14.62	20230103	3950	-24.56	20220822	2600	14.62	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
64	20230822	100412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2930	40	2	1.38	192303735	66381	50.95	2865	2945	2865	3755	2025	2890	2897.08	3.25	0	27819	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1909	16.74	0.34	12	0.10	175.00	8690.00	3950	20220822	-25.82	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3950	-25.82	20220822	2600	12.69	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
65	20230822	090413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	5	2	0.17	30513255	10592	8.13	2865	2910	2865	3755	2025	2890	2879.82	3.25	0	937	2976	2932	2851	2807	2726	2955	2830	329	865	500	2020	5	1	65145845	1886	16.54	0.33	12	0.02	175.00	8690.00	3950	20220822	-26.71	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3950	-26.71	20220822	2600	11.35	20230103	3.20	N	035810	500	329 억		2116494	N	N	1	N	00	N
66	20230821	160413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	75	2	2.66	365544450	128263	137.92	2800	2895	2770	3655	1975	2815	2849.83	3.24	0	2687	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1883	16.51	0.33	12	0.20	175.00	8690.00	3950	20220822	-26.84	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3950	-26.84	20220822	2600	11.15	20230103	3.18	N	035810	500	329 억		2113268	N	N	1	N	00	N
67	20230821	150414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2865	50	2	1.78	310661825	109184	117.40	2800	2885	2770	3655	1975	2815	2845.31	3.24	0	-2411	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1866	16.37	0.33	12	0.17	175.00	8690.00	3950	20220822	-27.47	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3950	-27.47	20220822	2600	10.19	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
68	20230821	140416	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	55	2	1.95	267275870	94061	101.14	2800	2885	2770	3655	1975	2815	2841.52	3.24	0	-2945	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1870	16.40	0.33	12	0.14	175.00	8690.00	3950	20220822	-27.34	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3950	-27.34	20220822	2600	10.38	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
69	20230821	130417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	45	2	1.60	213215635	75202	80.86	2800	2865	2770	3655	1975	2815	2835.24	3.24	0	581	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1863	16.34	0.33	12	0.12	175.00	8690.00	3950	20220822	-27.59	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3950	-27.59	20220822	2600	10.00	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
70	20230821	120415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	35	2	1.24	142359010	50341	54.13	2800	2855	2770	3655	1975	2815	2827.89	3.24	0	-900	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1857	16.29	0.33	12	0.08	175.00	8690.00	3950	20220822	-27.85	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3950	-27.85	20220822	2600	9.62	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
71	20230821	110415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	35	2	1.24	86469090	30650	32.96	2800	2850	2770	3655	1975	2815	2821.18	3.24	0	972	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1857	16.29	0.33	12	0.05	175.00	8690.00	3950	20220822	-27.85	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3950	-27.85	20220822	2600	9.62	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
72	20230821	100414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	15	2	0.53	35536005	12700	13.66	2800	2835	2770	3655	1975	2815	2798.11	3.24	0	1368	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1844	16.17	0.33	12	0.02	175.00	8690.00	3950	20220822	-28.35	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3950	-28.35	20220822	2600	8.85	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
73	20230821	090418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2800	-15	5	-0.53	1844845	658	0.71	2800	2825	2800	3655	1975	2815	2803.72	3.24	0	-280	2878	2846	2803	2771	2728	2862	2787	329	840	500	1970	5	1	65145845	1824	16.00	0.32	12	0.00	175.00	8690.00	3950	20220822	-29.11	2600	20230103	7.69	3470	-19.31	20230524	2600	7.69	20230103	3950	-29.11	20220822	2600	7.69	20230103	3.18	N	035810	500	329 억		2113268	N	N	3	N	00	N
74	20230818	160414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2815	-10	5	-0.35	256037490	91358	57.37	2770	2835	2760	3670	1980	2825	2802.57	3.23	0	10081	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1834	16.09	0.32	12	0.14	175.00	8690.00	3950	20220822	-28.73	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3950	-28.73	20220822	2600	8.27	20230103	3.17	N	035810	500	329 억		2103183	N	N	3	N	00	N
75	20230818	150409	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2800	-25	5	-0.88	245002155	87421	54.90	2770	2835	2760	3670	1980	2825	2802.55	3.23	0	8385	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1824	16.00	0.32	12	0.13	175.00	8690.00	3950	20220822	-29.11	2600	20230103	7.69	3470	-19.31	20230524	2600	7.69	20230103	3950	-29.11	20220822	2600	7.69	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
76	20230818	140413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2810	-15	5	-0.53	222166500	79258	49.77	2770	2835	2760	3670	1980	2825	2803.08	3.23	0	7613	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1831	16.06	0.32	12	0.12	175.00	8690.00	3950	20220822	-28.86	2600	20230103	8.08	3470	-19.02	20230524	2600	8.08	20230103	3950	-28.86	20220822	2600	8.08	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
77	20230818	130409	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2825	0	3	0.00	205056080	73189	45.96	2770	2835	2760	3670	1980	2825	2801.73	3.23	0	8963	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1840	16.14	0.33	12	0.11	175.00	8690.00	3950	20220822	-28.48	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3950	-28.48	20220822	2600	8.65	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
78	20230818	120420	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	5	2	0.18	188297035	67254	42.23	2770	2835	2760	3670	1980	2825	2799.79	3.23	0	9907	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1844	16.17	0.33	12	0.10	175.00	8690.00	3950	20220822	-28.35	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3950	-28.35	20220822	2600	8.85	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
79	20230818	110411	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2820	-5	5	-0.18	155887105	55795	35.04	2770	2830	2760	3670	1980	2825	2793.93	3.23	0	5503	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1837	16.11	0.32	12	0.09	175.00	8690.00	3950	20220822	-28.61	2600	20230103	8.46	3470	-18.73	20230524	2600	8.46	20230103	3950	-28.61	20220822	2600	8.46	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
80	20230818	100413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2805	-20	5	-0.71	111610395	39999	25.12	2770	2830	2760	3670	1980	2825	2790.33	3.23	0	3979	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1827	16.03	0.32	12	0.06	175.00	8690.00	3950	20220822	-28.99	2600	20230103	7.88	3470	-19.16	20230524	2600	7.88	20230103	3950	-28.99	20220822	2600	7.88	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
81	20230818	090413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2795	-30	5	-1.06	17616065	6369	4.00	2770	2795	2760	3670	1980	2825	2765.91	3.23	0	739	2888	2856	2808	2776	2728	2832	2752	329	845	500	1970	5	1	65145845	1821	15.97	0.32	12	0.01	175.00	8690.00	3950	20220822	-29.24	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3950	-29.24	20220822	2600	7.50	20230103	3.17	N	035810	500	329 억		2103183	N	N	1	N	00	N
82	20230817	160414	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2825	-45	5	-1.57	437391275	156394	106.40	2835	2840	2760	3730	2010	2870	2796.63	3.26	0	-18582	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1840	16.14	0.33	12	0.24	175.00	8690.00	3950	20220822	-28.48	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3950	-28.48	20220822	2600	8.65	20230103	3.18	N	035810	500	329 억		2120956	N	N	1	N	00	N
83	20230817	150417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	-40	5	-1.39	429294245	153527	104.45	2835	2840	2760	3730	2010	2870	2796.12	3.26	0	-18626	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1844	16.17	0.33	12	0.24	175.00	8690.00	3950	20220822	-28.35	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3950	-28.35	20220822	2600	8.85	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
84	20230817	140413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2820	-50	5	-1.74	409491190	146509	99.67	2835	2840	2760	3730	2010	2870	2794.89	3.26	0	-20012	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1837	16.11	0.32	12	0.22	175.00	8690.00	3950	20220822	-28.61	2600	20230103	8.46	3470	-18.73	20230524	2600	8.46	20230103	3950	-28.61	20220822	2600	8.46	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
85	20230817	130410	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	-40	5	-1.39	385891520	138113	93.96	2835	2840	2760	3730	2010	2870	2793.92	3.26	0	-20031	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1844	16.17	0.33	12	0.21	175.00	8690.00	3950	20220822	-28.35	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3950	-28.35	20220822	2600	8.85	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
86	20230817	120412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	-40	5	-1.39	381742420	136640	92.96	2835	2840	2760	3730	2010	2870	2793.67	3.26	0	-21077	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1844	16.17	0.33	12	0.21	175.00	8690.00	3950	20220822	-28.35	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3950	-28.35	20220822	2600	8.85	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
87	20230817	110413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2795	-75	5	-2.61	284319270	101815	69.27	2835	2840	2760	3730	2010	2870	2792.36	3.26	0	-25711	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1821	15.97	0.32	12	0.16	175.00	8690.00	3950	20220822	-29.24	2600	20230103	7.50	3470	-19.45	20230524	2600	7.50	20230103	3950	-29.24	20220822	2600	7.50	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
88	20230817	100411	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2810	-60	5	-2.09	135220375	48172	32.77	2835	2840	2790	3730	2010	2870	2806.77	3.26	0	-13328	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1831	16.06	0.32	12	0.07	175.00	8690.00	3950	20220822	-28.86	2600	20230103	8.08	3470	-19.02	20230524	2600	8.08	20230103	3950	-28.86	20220822	2600	8.08	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
89	20230817	090411	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2835	-35	5	-1.22	4806655	1693	1.15	2835	2835	2835	3730	2010	2870	2835.00	3.26	0	-136	2943	2906	2868	2831	2793	2887	2812	329	860	500	2000	5	1	65145845	1847	16.20	0.33	12	0.00	175.00	8690.00	3950	20220822	-28.23	2600	20230103	9.04	3470	-18.30	20230524	2600	9.04	20230103	3950	-28.23	20220822	2600	9.04	20230103	3.18	N	035810	500	329 억		2120956	N	N	0	N	00	N
90	20230816	160412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	-40	5	-1.37	420473845	146953	145.95	2880	2905	2830	3780	2040	2910	2861.28	3.28	0	-12710	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.23	175.00	8690.00	3950	20220822	-27.34	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3950	-27.34	20220822	2600	10.38	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
91	20230816	150411	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	-40	5	-1.37	413626020	144565	143.58	2880	2905	2830	3780	2040	2910	2861.18	3.28	0	-12618	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.22	175.00	8690.00	3950	20220822	-27.34	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3950	-27.34	20220822	2600	10.38	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
92	20230816	140411	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2865	-45	5	-1.55	342625000	119778	118.96	2880	2905	2830	3780	2040	2910	2860.50	3.28	0	-28454	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1866	16.37	0.33	12	0.18	175.00	8690.00	3950	20220822	-27.47	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3950	-27.47	20220822	2600	10.19	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
93	20230816	130412	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2865	-45	5	-1.55	279308850	97596	96.93	2880	2905	2830	3780	2040	2910	2861.89	3.28	0	-32418	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1866	16.37	0.33	12	0.15	175.00	8690.00	3950	20220822	-27.47	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3950	-27.47	20220822	2600	10.19	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
94	20230816	120417	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	-60	5	-2.06	249587620	87183	86.59	2880	2905	2830	3780	2040	2910	2862.80	3.28	0	-33180	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1857	16.29	0.33	12	0.13	175.00	8690.00	3950	20220822	-27.85	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3950	-27.85	20220822	2600	9.62	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
95	20230816	110413	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2855	-55	5	-1.89	204071175	71212	70.73	2880	2905	2850	3780	2040	2910	2865.69	3.28	0	-32090	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1860	16.31	0.33	12	0.11	175.00	8690.00	3950	20220822	-27.72	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3950	-27.72	20220822	2600	9.81	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
96	20230816	100410	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	-40	5	-1.37	154631060	53936	53.57	2880	2905	2850	3780	2040	2910	2866.94	3.28	0	-31653	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1870	16.40	0.33	12	0.08	175.00	8690.00	3950	20220822	-27.34	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3950	-27.34	20220822	2600	10.38	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
97	20230816	090408	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	-25	5	-0.86	12928615	4489	4.46	2880	2905	2880	3780	2040	2910	2880.07	3.28	0	-1031	2983	2946	2918	2881	2853	2932	2867	329	870	500	2030	5	1	65145845	1879	16.49	0.33	12	0.01	175.00	8690.00	3950	20220822	-26.96	2600	20230103	10.96	3470	-16.86	20230524	2600	10.96	20230103	3950	-26.96	20220822	2600	10.96	20230103	3.19	N	035810	500	329 억		2133665	N	N	3	N	00	N
98	20230814	160408	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	-30	5	-1.02	292425795	100560	122.84	2955	2955	2890	3820	2060	2940	2907.97	3.28	0	-2715	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1896	16.63	0.33	12	0.15	175.00	8690.00	3970	20220811	-26.70	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3950	-26.33	20220822	2600	11.92	20230103	3.22	N	035810	500	329 억		2136251	N	N	3	N	00	N
99	20230814	150406	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	-45	5	-1.53	286661095	98579	120.42	2955	2955	2890	3820	2060	2940	2907.93	3.28	0	-2717	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1886	16.54	0.33	12	0.15	175.00	8690.00	3970	20220811	-27.08	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3950	-26.71	20220822	2600	11.35	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
100	20230814	140407	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	-40	5	-1.36	239530315	82325	100.56	2955	2955	2890	3820	2060	2940	2909.57	3.28	0	-2454	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1889	16.57	0.33	12	0.13	175.00	8690.00	3970	20220811	-26.95	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3950	-26.58	20220822	2600	11.54	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
101	20230814	130405	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	-35	5	-1.19	213264055	73269	89.50	2955	2955	2890	3820	2060	2940	2910.70	3.28	0	-2431	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1892	16.60	0.33	12	0.11	175.00	8690.00	3970	20220811	-26.83	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3950	-26.46	20220822	2600	11.73	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
102	20230814	120405	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2915	-25	5	-0.85	196595415	67536	82.50	2955	2955	2890	3820	2060	2940	2910.97	3.28	0	-2561	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1899	16.66	0.34	12	0.10	175.00	8690.00	3970	20220811	-26.57	2600	20230103	12.12	3470	-15.99	20230524	2600	12.12	20230103	3950	-26.20	20220822	2600	12.12	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
103	20230814	110405	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	-20	5	-0.68	176177515	60526	73.93	2955	2955	2890	3820	2060	2940	2910.77	3.28	0	-4114	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1902	16.69	0.34	12	0.09	175.00	8690.00	3970	20220811	-26.45	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3950	-26.08	20220822	2600	12.31	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
104	20230814	100404	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2910	-30	5	-1.02	130223695	44758	54.67	2955	2955	2890	3820	2060	2940	2909.51	3.28	0	-7306	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1896	16.63	0.33	12	0.07	175.00	8690.00	3970	20220811	-26.70	2600	20230103	11.92	3470	-16.14	20230524	2600	11.92	20230103	3950	-26.33	20220822	2600	11.92	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
105	20230814	090404	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	-50	5	-1.70	45394630	15600	19.06	2955	2955	2890	3820	2060	2940	2909.91	3.28	0	-1273	2993	2966	2933	2906	2873	2980	2920	329	880	500	2050	5	1	65145845	1883	16.51	0.33	12	0.02	175.00	8690.00	3970	20220811	-27.20	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3950	-26.84	20220822	2600	11.15	20230103	3.22	N	035810	500	329 억		2136251	N	N	0	N	00	N
106	20230811	160403	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2940	15	2	0.51	239527540	81626	84.24	2900	2960	2900	3800	2050	2925	2934.45	3.26	0	10386	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1915	16.80	0.34	12	0.13	175.00	8690.00	3970	20220811	-25.94	2600	20230103	13.08	3470	-15.27	20230524	2600	13.08	20230103	3970	-25.94	20220811	2600	13.08	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
107	20230811	150402	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2935	10	2	0.34	228440530	77854	80.35	2900	2960	2900	3800	2050	2925	2934.22	3.26	0	10879	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1912	16.77	0.34	12	0.12	175.00	8690.00	3970	20220811	-26.07	2600	20230103	12.88	3470	-15.42	20230524	2600	12.88	20230103	3970	-26.07	20220811	2600	12.88	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
108	20230811	140403	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2935	10	2	0.34	173633215	59178	61.07	2900	2960	2900	3800	2050	2925	2934.08	3.26	0	14207	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1912	16.77	0.34	12	0.09	175.00	8690.00	3970	20220811	-26.07	2600	20230103	12.88	3470	-15.42	20230524	2600	12.88	20230103	3970	-26.07	20220811	2600	12.88	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
109	20230811	130402	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2930	5	2	0.17	158421745	53979	55.71	2900	2960	2900	3800	2050	2925	2934.88	3.26	0	17013	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1909	16.74	0.34	12	0.08	175.00	8690.00	3970	20220811	-26.20	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3970	-26.20	20220811	2600	12.69	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
110	20230811	120400	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2930	5	2	0.17	118605685	40383	41.68	2900	2960	2900	3800	2050	2925	2937.02	3.26	0	11500	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1909	16.74	0.34	12	0.06	175.00	8690.00	3970	20220811	-26.20	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3970	-26.20	20220811	2600	12.69	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
111	20230811	110359	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2940	15	2	0.51	97951920	33328	34.39	2900	2960	2900	3800	2050	2925	2939.03	3.26	0	11387	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1915	16.80	0.34	12	0.05	175.00	8690.00	3970	20220811	-25.94	2600	20230103	13.08	3470	-15.27	20230524	2600	13.08	20230103	3970	-25.94	20220811	2600	13.08	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
112	20230811	100357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2940	15	2	0.51	68997735	23478	24.23	2900	2960	2900	3800	2050	2925	2938.83	3.26	0	10108	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1915	16.80	0.34	12	0.04	175.00	8690.00	3970	20220811	-25.94	2600	20230103	13.08	3470	-15.27	20230524	2600	13.08	20230103	3970	-25.94	20220811	2600	13.08	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
113	20230811	090402	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	-5	5	-0.17	2221895	765	0.79	2900	2925	2900	3800	2050	2925	2904.44	3.26	0	6	2998	2961	2898	2861	2798	2980	2880	329	875	500	2040	5	1	65145845	1902	16.69	0.34	12	0.00	175.00	8690.00	3970	20220811	-26.45	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3970	-26.45	20220811	2600	12.31	20230103	3.21	N	035810	500	329 억		2125865	N	N	9	N	00	N
114	20230810	160358	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2925	75	2	2.63	280236365	96761	143.53	2850	2935	2835	3705	1995	2850	2896.15	3.24	0	16008	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1906	16.71	0.34	12	0.15	175.00	8690.00	3970	20220811	-26.32	2600	20230103	12.50	3470	-15.71	20230524	2600	12.50	20230103	3970	-26.32	20220811	2600	12.50	20230103	3.21	N	035810	500	329 억		2109985	N	N	9	N	00	N
115	20230810	150357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2930	80	2	2.81	265930815	91870	136.27	2850	2935	2835	3705	1995	2850	2894.64	3.24	0	16142	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1909	16.74	0.34	12	0.14	175.00	8690.00	3970	20220811	-26.20	2600	20230103	12.69	3470	-15.56	20230524	2600	12.69	20230103	3970	-26.20	20220811	2600	12.69	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
116	20230810	140358	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2920	70	2	2.46	221907715	76803	113.92	2850	2925	2835	3705	1995	2850	2889.31	3.24	0	15216	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1902	16.69	0.34	12	0.12	175.00	8690.00	3970	20220811	-26.45	2600	20230103	12.31	3470	-15.85	20230524	2600	12.31	20230103	3970	-26.45	20220811	2600	12.31	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
117	20230810	130354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	55	2	1.93	190839040	66120	98.08	2850	2920	2835	3705	1995	2850	2886.25	3.24	0	15883	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1892	16.60	0.33	12	0.10	175.00	8690.00	3970	20220811	-26.83	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3970	-26.83	20220811	2600	11.73	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
118	20230810	120358	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2905	55	2	1.93	184006740	63767	94.59	2850	2920	2835	3705	1995	2850	2885.61	3.24	0	16942	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1892	16.60	0.33	12	0.10	175.00	8690.00	3970	20220811	-26.83	2600	20230103	11.73	3470	-16.28	20230524	2600	11.73	20230103	3970	-26.83	20220811	2600	11.73	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
119	20230810	110400	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	45	2	1.58	151139155	52448	77.80	2850	2905	2835	3705	1995	2850	2881.70	3.24	0	20337	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1886	16.54	0.33	12	0.08	175.00	8690.00	3970	20220811	-27.08	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3970	-27.08	20220811	2600	11.35	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
120	20230810	100400	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2885	35	2	1.23	126193780	43798	64.97	2850	2905	2835	3705	1995	2850	2881.27	3.24	0	20336	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1879	16.49	0.33	12	0.07	175.00	8690.00	3970	20220811	-27.33	2600	20230103	10.96	3470	-16.86	20230524	2600	10.96	20230103	3970	-27.33	20220811	2600	10.96	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
121	20230810	090401	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	0	3	0.00	2051870	720	1.07	2850	2850	2845	3705	1995	2850	2849.82	3.24	0	0	2906	2877	2841	2812	2776	2892	2827	329	855	500	1990	5	1	65145845	1857	16.29	0.33	12	0.00	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.21	N	035810	500	329 억		2109985	N	N	35	N	00	N
122	20230809	160357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	20	2	0.71	187911325	66183	70.36	2830	2870	2805	3675	1985	2830	2839.23	3.23	0	5863	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1857	16.29	0.33	12	0.10	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.20	N	035810	500	329 억		2104122	N	N	35	N	00	N
123	20230809	150353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2855	25	2	0.88	168961755	59548	63.30	2830	2870	2805	3675	1985	2830	2837.40	3.23	0	5919	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1860	16.31	0.33	12	0.09	175.00	8690.00	3970	20220811	-28.09	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3970	-28.09	20220811	2600	9.81	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
124	20230809	140353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	30	2	1.06	162532305	57294	60.91	2830	2870	2805	3675	1985	2830	2836.81	3.23	0	5927	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1863	16.34	0.33	12	0.09	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
125	20230809	130401	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	20	2	0.71	110691300	39097	41.56	2830	2850	2805	3675	1985	2830	2831.20	3.23	0	4396	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1857	16.29	0.33	12	0.06	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
126	20230809	120359	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	15	2	0.53	73900995	26157	27.81	2830	2850	2805	3675	1985	2830	2825.29	3.23	0	1088	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1853	16.26	0.33	12	0.04	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
127	20230809	110357	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2835	5	2	0.18	53527270	18985	20.18	2830	2840	2805	3675	1985	2830	2819.45	3.23	0	-2458	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1847	16.20	0.33	12	0.03	175.00	8690.00	3970	20220811	-28.59	2600	20230103	9.04	3470	-18.30	20230524	2600	9.04	20230103	3970	-28.59	20220811	2600	9.04	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
128	20230809	100353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2835	5	2	0.18	40069010	14230	15.13	2830	2835	2805	3675	1985	2830	2815.81	3.23	0	-2676	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1847	16.20	0.33	12	0.02	175.00	8690.00	3970	20220811	-28.59	2600	20230103	9.04	3470	-18.30	20230524	2600	9.04	20230103	3970	-28.59	20220811	2600	9.04	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
129	20230809	090353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2810	-20	5	-0.71	2249530	800	0.85	2830	2830	2810	3675	1985	2830	2811.91	3.23	0	-724	2876	2852	2836	2812	2796	2845	2805	329	845	500	1980	5	1	65145845	1831	16.06	0.32	12	0.00	175.00	8690.00	3970	20220811	-29.22	2600	20230103	8.08	3470	-19.02	20230524	2600	8.08	20230103	3970	-29.22	20220811	2600	8.08	20230103	3.20	N	035810	500	329 억		2104122	N	N	0	N	00	N
130	20230808	160400	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	-10	5	-0.35	265796385	93709	78.85	2850	2860	2820	3690	1990	2840	2836.40	3.28	0	-30491	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1844	16.17	0.33	12	0.14	175.00	8690.00	3970	20220811	-28.72	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3970	-28.72	20220811	2600	8.85	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
131	20230808	150356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	-10	5	-0.35	255111495	89928	75.67	2850	2860	2820	3690	1990	2840	2836.84	3.28	0	-29208	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1844	16.17	0.33	12	0.14	175.00	8690.00	3970	20220811	-28.72	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3970	-28.72	20220811	2600	8.85	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
132	20230808	140353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	202605190	71349	60.03	2850	2860	2820	3690	1990	2840	2839.64	3.28	0	-17308	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.11	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
133	20230808	130350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	5	2	0.18	162086405	57049	48.00	2850	2860	2820	3690	1990	2840	2841.18	3.28	0	-6773	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1853	16.26	0.33	12	0.09	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
134	20230808	120353	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2850	10	2	0.35	127959530	45059	37.91	2850	2860	2820	3690	1990	2840	2839.82	3.28	0	-4088	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1857	16.29	0.33	12	0.07	175.00	8690.00	3970	20220811	-28.21	2600	20230103	9.62	3470	-17.87	20230524	2600	9.62	20230103	3970	-28.21	20220811	2600	9.62	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
135	20230808	110351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2835	-5	5	-0.18	115451415	40660	34.21	2850	2860	2820	3690	1990	2840	2839.43	3.28	0	-3301	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1847	16.20	0.33	12	0.06	175.00	8690.00	3970	20220811	-28.59	2600	20230103	9.04	3470	-18.30	20230524	2600	9.04	20230103	3970	-28.59	20220811	2600	9.04	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
136	20230808	100356	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	5	2	0.18	76391165	26907	22.64	2850	2860	2820	3690	1990	2840	2839.08	3.28	0	859	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1853	16.26	0.33	12	0.04	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
137	20230808	090355	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	22945375	8079	6.80	2850	2855	2820	3690	1990	2840	2840.13	3.28	0	2962	2896	2867	2836	2807	2776	2870	2810	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.01	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.21	N	035810	500	329 억		2134613	N	N	4	N	00	N
138	20230807	160354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	332960945	117510	116.17	2840	2865	2805	3690	1990	2840	2833.25	3.25	0	17842	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.18	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.17	N	035810	500	329 억		2116767	N	N	4	N	00	N
139	20230807	150351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	5	2	0.18	257137545	90662	89.63	2840	2865	2805	3690	1990	2840	2836.22	3.25	0	16835	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1853	16.26	0.33	12	0.14	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
140	20230807	140354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2855	15	2	0.53	167654815	59080	58.41	2840	2865	2805	3690	1990	2840	2837.76	3.25	0	9727	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1860	16.31	0.33	12	0.09	175.00	8690.00	3970	20220811	-28.09	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3970	-28.09	20220811	2600	9.81	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
141	20230807	130352	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	5	2	0.18	133685390	47165	46.63	2840	2865	2805	3690	1990	2840	2834.42	3.25	0	7015	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1853	16.26	0.33	12	0.07	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
142	20230807	120351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2865	25	2	0.88	113284305	40006	39.55	2840	2865	2805	3690	1990	2840	2831.68	3.25	0	5036	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1866	16.37	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.83	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3970	-27.83	20220811	2600	10.19	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
143	20230807	110348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2815	-25	5	-0.88	75402150	26676	26.37	2840	2845	2805	3690	1990	2840	2826.59	3.25	0	-2977	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1834	16.09	0.32	12	0.04	175.00	8690.00	3970	20220811	-29.09	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3970	-29.09	20220811	2600	8.27	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
144	20230807	100352	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2815	-25	5	-0.88	33887875	11966	11.83	2840	2840	2805	3690	1990	2840	2832.01	3.25	0	-8189	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1834	16.09	0.32	12	0.02	175.00	8690.00	3970	20220811	-29.09	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3970	-29.09	20220811	2600	8.27	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
145	20230807	090352	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	6972200	2455	2.43	2840	2840	2840	3690	1990	2840	2840.00	3.25	0	-2442	2900	2870	2835	2805	2770	2872	2807	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.00	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.17	N	035810	500	329 억		2116767	N	N	11	N	00	N
146	20230804	160349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	286116355	101144	81.19	2840	2865	2800	3690	1990	2840	2828.80	3.19	0	37788	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.16	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.13	N	035810	500	329 억		2077814	N	N	11	N	00	N
147	20230804	150349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2825	-15	5	-0.53	255350060	90259	72.46	2840	2865	2800	3690	1990	2840	2829.08	3.19	0	28917	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1840	16.14	0.33	12	0.14	175.00	8690.00	3970	20220811	-28.84	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3970	-28.84	20220811	2600	8.65	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
148	20230804	140354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2835	-5	5	-0.18	198162975	69942	56.15	2840	2865	2805	3690	1990	2840	2833.25	3.19	0	24547	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1847	16.20	0.33	12	0.11	175.00	8690.00	3970	20220811	-28.59	2600	20230103	9.04	3470	-18.30	20230524	2600	9.04	20230103	3970	-28.59	20220811	2600	9.04	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
149	20230804	130349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	5	2	0.18	122173030	43006	34.52	2840	2865	2825	3690	1990	2840	2840.84	3.19	0	10996	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1853	16.26	0.33	12	0.07	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
150	20230804	120349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	107739355	37915	30.44	2840	2865	2825	3690	1990	2840	2841.60	3.19	0	15094	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.06	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
151	20230804	110350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2845	5	2	0.18	96223535	33849	27.17	2840	2865	2825	3690	1990	2840	2842.73	3.19	0	14860	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1853	16.26	0.33	12	0.05	175.00	8690.00	3970	20220811	-28.34	2600	20230103	9.42	3470	-18.01	20230524	2600	9.42	20230103	3970	-28.34	20220811	2600	9.42	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
152	20230804	100346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	20	2	0.70	39088410	13735	11.03	2840	2860	2825	3690	1990	2840	2845.90	3.19	0	4370	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1863	16.34	0.33	12	0.02	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
153	20230804	090346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	0	3	0.00	136320	48	0.04	2840	2840	2840	3690	1990	2840	2840.00	3.19	0	0	2933	2886	2843	2796	2753	2865	2775	329	850	500	1980	5	1	65145845	1850	16.23	0.33	12	0.00	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.13	N	035810	500	329 억		2077814	N	N	0	N	00	N
154	20230803	160347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2840	-55	5	-1.90	350775610	124112	91.47	2890	2890	2800	3760	2030	2895	2826.28	3.22	0	-21593	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1850	16.23	0.33	12	0.19	175.00	8690.00	3970	20220811	-28.46	2600	20230103	9.23	3470	-18.16	20230524	2600	9.23	20230103	3970	-28.46	20220811	2600	9.23	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
155	20230803	150348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2825	-70	5	-2.42	331414045	117273	86.43	2890	2890	2800	3760	2030	2895	2826.00	3.22	0	-20643	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1840	16.14	0.33	12	0.18	175.00	8690.00	3970	20220811	-28.84	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3970	-28.84	20220811	2600	8.65	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
156	20230803	140344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2830	-65	5	-2.25	323070575	114321	84.25	2890	2890	2800	3760	2030	2895	2826.00	3.22	0	-19664	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1844	16.17	0.33	12	0.18	175.00	8690.00	3970	20220811	-28.72	2600	20230103	8.85	3470	-18.44	20230524	2600	8.85	20230103	3970	-28.72	20220811	2600	8.85	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
157	20230803	130350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2820	-75	5	-2.59	285273360	100938	74.39	2890	2890	2800	3760	2030	2895	2826.22	3.22	0	-20381	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1837	16.11	0.32	12	0.15	175.00	8690.00	3970	20220811	-28.97	2600	20230103	8.46	3470	-18.73	20230524	2600	8.46	20230103	3970	-28.97	20220811	2600	8.46	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
158	20230803	120348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2815	-80	5	-2.76	236028945	83388	61.46	2890	2890	2805	3760	2030	2895	2830.49	3.22	0	-19102	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1834	16.09	0.32	12	0.13	175.00	8690.00	3970	20220811	-29.09	2600	20230103	8.27	3470	-18.88	20230524	2600	8.27	20230103	3970	-29.09	20220811	2600	8.27	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
159	20230803	110344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2825	-70	5	-2.42	206322960	72822	53.67	2890	2890	2815	3760	2030	2895	2833.25	3.22	0	-17487	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1840	16.14	0.33	12	0.11	175.00	8690.00	3970	20220811	-28.84	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3970	-28.84	20220811	2600	8.65	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
160	20230803	100345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	-35	5	-1.21	109553385	38577	28.43	2890	2890	2815	3760	2030	2895	2839.86	3.22	0	-1846	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
161	20230803	090344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2825	-70	5	-2.42	20780155	7310	5.39	2890	2890	2820	3760	2030	2895	2842.70	3.22	0	1544	2938	2916	2883	2861	2828	2927	2872	329	865	500	2020	5	1	65145845	1840	16.14	0.33	12	0.01	175.00	8690.00	3970	20220811	-28.84	2600	20230103	8.65	3470	-18.59	20230524	2600	8.65	20230103	3970	-28.84	20220811	2600	8.65	20230103	3.14	N	035810	500	329 억		2099404	N	N	0	N	00	N
162	20230802	160347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	5	2	0.17	390000730	135329	142.83	2890	2905	2850	3755	2025	2890	2881.86	3.23	0	-3083	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1886	16.54	0.33	12	0.21	175.00	8690.00	3970	20220811	-27.08	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3970	-27.08	20220811	2600	11.35	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
163	20230802	150350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	367522540	127532	134.60	2890	2905	2850	3755	2025	2890	2881.81	3.23	0	-2603	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1883	16.51	0.33	12	0.20	175.00	8690.00	3970	20220811	-27.20	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3970	-27.20	20220811	2600	11.15	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
164	20230802	140347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	254577035	88295	93.19	2890	2905	2850	3755	2025	2890	2883.26	3.23	0	926	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1883	16.51	0.33	12	0.14	175.00	8690.00	3970	20220811	-27.20	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3970	-27.20	20220811	2600	11.15	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
165	20230802	130346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	189666605	65757	69.40	2890	2905	2850	3755	2025	2890	2884.36	3.23	0	4082	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1883	16.51	0.33	12	0.10	175.00	8690.00	3970	20220811	-27.20	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3970	-27.20	20220811	2600	11.15	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
166	20230802	120343	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2895	5	2	0.17	160619835	55677	58.76	2890	2905	2850	3755	2025	2890	2884.85	3.23	0	1952	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1886	16.54	0.33	12	0.09	175.00	8690.00	3970	20220811	-27.08	2600	20230103	11.35	3470	-16.57	20230524	2600	11.35	20230103	3970	-27.08	20220811	2600	11.35	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
167	20230802	110341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2900	10	2	0.35	113259090	39300	41.48	2890	2905	2850	3755	2025	2890	2881.91	3.23	0	6775	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1889	16.57	0.33	12	0.06	175.00	8690.00	3970	20220811	-26.95	2600	20230103	11.54	3470	-16.43	20230524	2600	11.54	20230103	3970	-26.95	20220811	2600	11.54	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
168	20230802	100344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	0	3	0.00	42915750	14981	15.81	2890	2890	2850	3755	2025	2890	2864.68	3.23	0	2084	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1883	16.51	0.33	12	0.02	175.00	8690.00	3970	20220811	-27.20	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3970	-27.20	20220811	2600	11.15	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
169	20230802	090342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	-30	5	-1.04	2092120	724	0.76	2890	2890	2860	3755	2025	2890	2889.67	3.23	0	-3	2920	2905	2875	2860	2830	2912	2867	329	865	500	2020	5	1	65145845	1863	16.34	0.33	12	0.00	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.12	N	035810	500	329 억		2102484	N	N	0	N	00	N
170	20230801	160344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2890	25	2	0.87	268655100	93790	163.39	2865	2890	2845	3720	2010	2865	2864.42	3.21	0	8459	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1883	16.51	0.33	12	0.14	175.00	8690.00	3970	20220811	-27.20	2600	20230103	11.15	3470	-16.71	20230524	2600	11.15	20230103	3970	-27.20	20220811	2600	11.15	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
171	20230801	150340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2875	10	2	0.35	245575835	85779	149.44	2865	2880	2845	3720	2010	2865	2862.89	3.21	0	5504	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1873	16.43	0.33	12	0.13	175.00	8690.00	3970	20220811	-27.58	2600	20230103	10.58	3470	-17.15	20230524	2600	10.58	20230103	3970	-27.58	20220811	2600	10.58	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
172	20230801	140349	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	5	2	0.17	222258100	77661	135.30	2865	2875	2845	3720	2010	2865	2861.90	3.21	0	4152	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1870	16.40	0.33	12	0.12	175.00	8690.00	3970	20220811	-27.71	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3970	-27.71	20220811	2600	10.38	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
173	20230801	130341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2855	-10	5	-0.35	125981790	44067	76.77	2865	2875	2845	3720	2010	2865	2858.87	3.21	0	6588	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1860	16.31	0.33	12	0.07	175.00	8690.00	3970	20220811	-28.09	2600	20230103	9.81	3470	-17.72	20230524	2600	9.81	20230103	3970	-28.09	20220811	2600	9.81	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
174	20230801	120342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	-5	5	-0.17	107549175	37615	65.53	2865	2875	2845	3720	2010	2865	2859.21	3.21	0	6861	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1863	16.34	0.33	12	0.06	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
175	20230801	110340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2860	-5	5	-0.17	82567035	28895	50.34	2865	2875	2845	3720	2010	2865	2857.49	3.21	0	9127	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1863	16.34	0.33	12	0.04	175.00	8690.00	3970	20220811	-27.96	2600	20230103	10.00	3470	-17.58	20230524	2600	10.00	20230103	3970	-27.96	20220811	2600	10.00	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
176	20230801	100342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2870	5	2	0.17	55703410	19514	34.00	2865	2875	2845	3720	2010	2865	2854.54	3.21	0	9240	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1870	16.40	0.33	12	0.03	175.00	8690.00	3970	20220811	-27.71	2600	20230103	10.38	3470	-17.29	20230524	2600	10.38	20230103	3970	-27.71	20220811	2600	10.38	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N
177	20230801	090339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	2865	0	3	0.00	4726565	1654	2.88	2865	2865	2845	3720	2010	2865	2857.66	3.21	0	-52	2901	2882	2851	2832	2801	2892	2842	329	855	500	2000	5	1	65145845	1866	16.37	0.33	12	0.00	175.00	8690.00	3970	20220811	-27.83	2600	20230103	10.19	3470	-17.44	20230524	2600	10.19	20230103	3970	-27.83	20220811	2600	10.19	20230103	3.15	N	035810	500	329 억		2094025	N	N	0	N	00	N