KissMeData/218150/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	160959	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5020	-110	5	-2.14	880159130	172552	112.27	5130	5180	5020	6660	3600	5130	5100.94	1.94	0	-17221	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1025	104.58	2.39	12	0.85	48.00	2097.00	8530	20230619	-41.15	3600	20230103	39.44	8530	-41.15	20230619	3600	39.44	20230103	8530	-41.15	20230619	3600	39.44	20230103	6.41	N	218150	100	20 억		395262	N	N	3	N	00	N
3	20230831	151235	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5080	-50	5	-0.97	794240900	155488	101.17	5130	5180	5030	6660	3600	5130	5108.05	1.94	0	-16927	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1037	105.83	2.42	12	0.76	48.00	2097.00	8530	20230619	-40.45	3600	20230103	41.11	8530	-40.45	20230619	3600	41.11	20230103	8530	-40.45	20230619	3600	41.11	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
4	20230831	141345	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5060	-70	5	-1.36	683909010	133625	86.95	5130	5180	5040	6660	3600	5130	5118.12	1.94	0	-11537	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1033	105.42	2.41	12	0.65	48.00	2097.00	8530	20230619	-40.68	3600	20230103	40.56	8530	-40.68	20230619	3600	40.56	20230103	8530	-40.68	20230619	3600	40.56	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
5	20230831	131306	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5070	-60	5	-1.17	586495130	114344	74.40	5130	5180	5050	6660	3600	5130	5129.22	1.94	0	-6218	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1035	105.62	2.42	12	0.56	48.00	2097.00	8530	20230619	-40.56	3600	20230103	40.83	8530	-40.56	20230619	3600	40.83	20230103	8530	-40.56	20230619	3600	40.83	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
6	20230831	121355	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5110	-20	5	-0.39	490002930	95322	62.02	5130	5180	5090	6660	3600	5130	5140.50	1.94	0	816	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1043	106.46	2.44	12	0.47	48.00	2097.00	8530	20230619	-40.09	3600	20230103	41.94	8530	-40.09	20230619	3600	41.94	20230103	8530	-40.09	20230619	3600	41.94	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
7	20230831	111826	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5130	0	3	0.00	348468710	67708	44.06	5130	5180	5110	6660	3600	5130	5146.64	1.94	0	9061	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1047	106.88	2.45	12	0.33	48.00	2097.00	8530	20230619	-39.86	3600	20230103	42.50	8530	-39.86	20230619	3600	42.50	20230103	8530	-39.86	20230619	3600	42.50	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
8	20230831	101442	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5170	40	2	0.78	269633900	52341	34.06	5130	5180	5110	6660	3600	5130	5151.49	1.94	0	8265	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1055	107.71	2.47	12	0.26	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
9	20230831	091307	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5170	40	2	0.78	87024350	16922	11.01	5130	5180	5110	6660	3600	5130	5142.68	1.94	0	2633	5216	5172	5116	5072	5016	5195	5095	20	1530	100	3280	10	1	20415802	1055	107.71	2.47	12	0.08	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.41	N	218150	100	20 억		395262	N	N	0	N	00	N
10	20230830	161003	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5130	50	2	0.98	766427220	149669	66.31	5070	5160	5060	6600	3560	5080	5120.70	1.70	0	49149	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1047	106.88	2.45	12	0.73	48.00	2097.00	8530	20230619	-39.86	3600	20230103	42.50	8530	-39.86	20230619	3600	42.50	20230103	8530	-39.86	20230619	3600	42.50	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
11	20230830	151211	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5150	70	2	1.38	693583110	135483	60.02	5070	5160	5060	6600	3560	5080	5119.34	1.70	0	47787	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1051	107.29	2.46	12	0.66	48.00	2097.00	8530	20230619	-39.62	3600	20230103	43.06	8530	-39.62	20230619	3600	43.06	20230103	8530	-39.62	20230619	3600	43.06	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
12	20230830	141300	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5140	60	2	1.18	605846170	118403	52.45	5070	5160	5060	6600	3560	5080	5116.82	1.70	0	40721	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1049	107.08	2.45	12	0.58	48.00	2097.00	8530	20230619	-39.74	3600	20230103	42.78	8530	-39.74	20230619	3600	42.78	20230103	8530	-39.74	20230619	3600	42.78	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
13	20230830	131252	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5140	60	2	1.18	527260850	103094	45.67	5070	5160	5060	6600	3560	5080	5114.37	1.70	0	32382	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1049	107.08	2.45	12	0.50	48.00	2097.00	8530	20230619	-39.74	3600	20230103	42.78	8530	-39.74	20230619	3600	42.78	20230103	8530	-39.74	20230619	3600	42.78	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
14	20230830	121303	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5110	30	2	0.59	466189330	91157	40.38	5070	5160	5060	6600	3560	5080	5114.14	1.70	0	28268	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1043	106.46	2.44	12	0.45	48.00	2097.00	8530	20230619	-40.09	3600	20230103	41.94	8530	-40.09	20230619	3600	41.94	20230103	8530	-40.09	20230619	3600	41.94	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
15	20230830	111807	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5100	20	2	0.39	402912260	78771	34.90	5070	5160	5060	6600	3560	5080	5114.98	1.70	0	23118	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1041	106.25	2.43	12	0.39	48.00	2097.00	8530	20230619	-40.21	3600	20230103	41.67	8530	-40.21	20230619	3600	41.67	20230103	8530	-40.21	20230619	3600	41.67	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
16	20230830	101344	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5140	60	2	1.18	254696770	49775	22.05	5070	5160	5060	6600	3560	5080	5116.96	1.70	0	18741	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1049	107.08	2.45	12	0.24	48.00	2097.00	8530	20230619	-39.74	3600	20230103	42.78	8530	-39.74	20230619	3600	42.78	20230103	8530	-39.74	20230619	3600	42.78	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
17	20230830	091245	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5140	60	2	1.18	102521710	20096	8.90	5070	5160	5060	6600	3560	5080	5101.60	1.70	0	7867	5280	5180	5100	5000	4920	5140	4960	20	1520	100	3250	10	1	20415802	1049	107.08	2.45	12	0.10	48.00	2097.00	8530	20230619	-39.74	3600	20230103	42.78	8530	-39.74	20230619	3600	42.78	20230103	8530	-39.74	20230619	3600	42.78	20230103	6.48	N	218150	100	20 억		346114	N	N	0	N	00	N
18	20230829	160956	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5080	10	2	0.20	1119307960	218860	63.53	5090	5200	5020	6590	3550	5070	5114.38	1.41	0	56761	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1037	105.83	2.42	12	1.07	48.00	2097.00	8530	20230619	-40.45	3600	20230103	41.11	8530	-40.45	20230619	3600	41.11	20230103	8530	-40.45	20230619	3600	41.11	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
19	20230829	151220	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5100	30	2	0.59	1026562980	200630	58.24	5090	5200	5020	6590	3550	5070	5116.82	1.41	0	50358	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1041	106.25	2.43	12	0.98	48.00	2097.00	8530	20230619	-40.21	3600	20230103	41.67	8530	-40.21	20230619	3600	41.67	20230103	8530	-40.21	20230619	3600	41.67	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
20	20230829	141346	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5070	0	3	0.00	970795750	189661	55.06	5090	5200	5020	6590	3550	5070	5118.72	1.41	0	50078	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1035	105.62	2.42	12	0.93	48.00	2097.00	8530	20230619	-40.56	3600	20230103	40.83	8530	-40.56	20230619	3600	40.83	20230103	8530	-40.56	20230619	3600	40.83	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
21	20230829	131248	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5100	30	2	0.59	860428350	167893	48.74	5090	5200	5020	6590	3550	5070	5125.04	1.41	0	53263	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1041	106.25	2.43	12	0.82	48.00	2097.00	8530	20230619	-40.21	3600	20230103	41.67	8530	-40.21	20230619	3600	41.67	20230103	8530	-40.21	20230619	3600	41.67	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
22	20230829	121340	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5130	60	2	1.18	781467240	152436	44.25	5090	5200	5020	6590	3550	5070	5126.73	1.41	0	55297	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1047	106.88	2.45	12	0.75	48.00	2097.00	8530	20230619	-39.86	3600	20230103	42.50	8530	-39.86	20230619	3600	42.50	20230103	8530	-39.86	20230619	3600	42.50	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
23	20230829	112021	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5150	80	2	1.58	678075900	132272	38.40	5090	5200	5020	6590	3550	5070	5126.61	1.41	0	60443	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1051	107.29	2.46	12	0.65	48.00	2097.00	8530	20230619	-39.62	3600	20230103	43.06	8530	-39.62	20230619	3600	43.06	20230103	8530	-39.62	20230619	3600	43.06	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
24	20230829	101440	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5190	120	2	2.37	569528760	111225	32.29	5090	5200	5020	6590	3550	5070	5120.76	1.41	0	58028	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1060	108.12	2.47	12	0.54	48.00	2097.00	8530	20230619	-39.16	3600	20230103	44.17	8530	-39.16	20230619	3600	44.17	20230103	8530	-39.16	20230619	3600	44.17	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
25	20230829	090941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5040	-30	5	-0.59	93987340	18619	5.40	5090	5090	5020	6590	3550	5070	5047.27	1.41	0	2523	5223	5146	5053	4976	4883	5185	5015	20	1520	100	3240	10	1	20415802	1029	105.00	2.40	12	0.09	48.00	2097.00	8530	20230619	-40.91	3600	20230103	40.00	8530	-40.91	20230619	3600	40.00	20230103	8530	-40.91	20230619	3600	40.00	20230103	6.64	N	218150	100	20 억		288684	N	N	0	N	00	N
26	20230828	160928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5070	40	2	0.80	1692264990	334279	13.99	5030	5130	4960	6530	3530	5030	5062.47	0.93	0	98040	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1035	105.62	2.42	12	1.64	48.00	2097.00	8530	20230619	-40.56	3600	20230103	40.83	8530	-40.56	20230619	3600	40.83	20230103	8530	-40.56	20230619	3600	40.83	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
27	20230828	150939	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5060	30	2	0.60	1560155220	308232	12.90	5030	5130	4960	6530	3530	5030	5061.67	0.93	0	93924	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1033	105.42	2.41	12	1.51	48.00	2097.00	8530	20230619	-40.68	3600	20230103	40.56	8530	-40.68	20230619	3600	40.56	20230103	8530	-40.68	20230619	3600	40.56	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
28	20230828	140940	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5080	50	2	0.99	1378903200	272439	11.40	5030	5130	4960	6530	3530	5030	5061.38	0.93	0	81661	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1037	105.83	2.42	12	1.33	48.00	2097.00	8530	20230619	-40.45	3600	20230103	41.11	8530	-40.45	20230619	3600	41.11	20230103	8530	-40.45	20230619	3600	41.11	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
29	20230828	130949	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5080	50	2	0.99	1232585510	243660	10.20	5030	5130	4960	6530	3530	5030	5058.68	0.93	0	66292	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1037	105.83	2.42	12	1.19	48.00	2097.00	8530	20230619	-40.45	3600	20230103	41.11	8530	-40.45	20230619	3600	41.11	20230103	8530	-40.45	20230619	3600	41.11	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
30	20230828	120941	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5070	40	2	0.80	1087080150	214988	9.00	5030	5130	4960	6530	3530	5030	5056.52	0.93	0	58434	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1035	105.62	2.42	12	1.05	48.00	2097.00	8530	20230619	-40.56	3600	20230103	40.83	8530	-40.56	20230619	3600	40.83	20230103	8530	-40.56	20230619	3600	40.83	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
31	20230828	110936	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5080	50	2	0.99	903359790	178788	7.48	5030	5130	4960	6530	3530	5030	5052.74	0.93	0	40508	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1037	105.83	2.42	12	0.88	48.00	2097.00	8530	20230619	-40.45	3600	20230103	41.11	8530	-40.45	20230619	3600	41.11	20230103	8530	-40.45	20230619	3600	41.11	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
32	20230828	100927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5120	90	2	1.79	696651300	138257	5.79	5030	5130	4960	6530	3530	5030	5038.84	0.93	0	29162	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1045	106.67	2.44	12	0.68	48.00	2097.00	8530	20230619	-39.98	3600	20230103	42.22	8530	-39.98	20230619	3600	42.22	20230103	8530	-39.98	20230619	3600	42.22	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
33	20230828	090940	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5060	30	2	0.60	217200370	42968	1.80	5030	5120	5010	6530	3530	5030	5055.20	0.93	0	4533	5730	5380	5190	4840	4650	5285	4745	20	1500	100	3210	10	1	20415802	1033	105.42	2.41	12	0.21	48.00	2097.00	8530	20230619	-40.68	3600	20230103	40.56	8530	-40.68	20230619	3600	40.56	20230103	8530	-40.68	20230619	3600	40.56	20230103	6.67	N	218150	100	20 억		189078	N	N	0	N	00	N
34	20230825	160933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	95	2	1.93	12414341525	2370223	1091.25	5200	5540	5000	6410	3455	4935	5237.74	1.92	0	-208154	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1027	104.79	2.40	12	11.61	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
35	20230825	150939	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	95	2	1.93	12243136085	2336233	1075.60	5200	5540	5000	6410	3455	4935	5240.60	1.92	0	-215024	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1027	104.79	2.40	12	11.44	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
36	20230825	140937	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	95	2	1.93	11998006925	2287405	1053.12	5200	5540	5000	6410	3455	4935	5245.30	1.92	0	-220841	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1027	104.79	2.40	12	11.20	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
37	20230825	130932	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5060	125	2	2.53	11807215965	2249496	1035.67	5200	5540	5000	6410	3455	4935	5248.88	1.92	0	-209336	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1033	105.42	2.41	12	11.02	48.00	2097.00	8530	20230619	-40.68	3600	20230103	40.56	8530	-40.68	20230619	3600	40.56	20230103	8530	-40.68	20230619	3600	40.56	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
38	20230825	120934	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5050	115	2	2.33	11512479725	2191322	1008.89	5200	5540	5000	6410	3455	4935	5253.72	1.92	0	-196853	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1031	105.21	2.41	12	10.73	48.00	2097.00	8530	20230619	-40.80	3600	20230103	40.28	8530	-40.80	20230619	3600	40.28	20230103	8530	-40.80	20230619	3600	40.28	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
39	20230825	110933	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5010	75	2	1.52	11081619105	2106351	969.77	5200	5540	5000	6410	3455	4935	5261.11	1.92	0	-199954	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1023	104.38	2.39	12	10.32	48.00	2097.00	8530	20230619	-41.27	3600	20230103	39.17	8530	-41.27	20230619	3600	39.17	20230103	8530	-41.27	20230619	3600	39.17	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
40	20230825	100938	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5090	155	2	3.14	10384013045	1967902	906.02	5200	5540	5020	6410	3455	4935	5276.76	1.92	0	-169663	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1039	106.04	2.43	12	9.64	48.00	2097.00	8530	20230619	-40.33	3600	20230103	41.39	8530	-40.33	20230619	3600	41.39	20230103	8530	-40.33	20230619	3600	41.39	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
41	20230825	090931	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5430	495	2	10.03	4337749235	809893	372.88	5200	5540	5080	6410	3455	4935	5356.15	1.92	0	-20656	5098	5016	4948	4866	4798	5057	4907	20	1475	100	3150	10	1	20415802	1109	113.12	2.59	12	3.97	48.00	2097.00	8530	20230619	-36.34	3600	20230103	50.83	8530	-36.34	20230619	3600	50.83	20230103	8530	-36.34	20230619	3600	50.83	20230103	6.74	N	218150	100	20 억		392157	N	N	0	N	00	N
42	20230824	160926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4935	45	2	0.92	950740025	192283	43.00	4880	5030	4880	6350	3425	4890	4944.48	1.62	0	60060	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1008	102.81	2.35	12	0.94	48.00	2097.00	8530	20230619	-42.15	3600	20230103	37.08	8530	-42.15	20230619	3600	37.08	20230103	8530	-42.15	20230619	3600	37.08	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
43	20230824	150925	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4950	60	2	1.23	918665470	185786	41.55	4880	5030	4880	6350	3425	4890	4944.75	1.62	0	58646	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1011	103.12	2.36	12	0.91	48.00	2097.00	8530	20230619	-41.97	3600	20230103	37.50	8530	-41.97	20230619	3600	37.50	20230103	8530	-41.97	20230619	3600	37.50	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
44	20230824	140926	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4940	50	2	1.02	766558580	154873	34.64	4880	5030	4880	6350	3425	4890	4949.59	1.62	0	47809	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1009	102.92	2.36	12	0.76	48.00	2097.00	8530	20230619	-42.09	3600	20230103	37.22	8530	-42.09	20230619	3600	37.22	20230103	8530	-42.09	20230619	3600	37.22	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
45	20230824	130930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5010	120	2	2.45	685073420	138458	30.96	4880	5030	4880	6350	3425	4890	4947.88	1.62	0	50010	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	10	1	20415802	1023	104.38	2.39	12	0.68	48.00	2097.00	8530	20230619	-41.27	3600	20230103	39.17	8530	-41.27	20230619	3600	39.17	20230103	8530	-41.27	20230619	3600	39.17	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
46	20230824	120932	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4995	105	2	2.15	620567250	125566	28.08	4880	5010	4880	6350	3425	4890	4942.16	1.62	0	46130	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1020	104.06	2.38	12	0.62	48.00	2097.00	8530	20230619	-41.44	3600	20230103	38.75	8530	-41.44	20230619	3600	38.75	20230103	8530	-41.44	20230619	3600	38.75	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
47	20230824	110928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4985	95	2	1.94	501406500	101651	22.73	4880	5010	4880	6350	3425	4890	4932.63	1.62	0	28456	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1018	103.85	2.38	12	0.50	48.00	2097.00	8530	20230619	-41.56	3600	20230103	38.47	8530	-41.56	20230619	3600	38.47	20230103	8530	-41.56	20230619	3600	38.47	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
48	20230824	100924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4975	85	2	1.74	380943185	77401	17.31	4880	4995	4880	6350	3425	4890	4921.68	1.62	0	22058	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1016	103.65	2.37	12	0.38	48.00	2097.00	8530	20230619	-41.68	3600	20230103	38.19	8530	-41.68	20230619	3600	38.19	20230103	8530	-41.68	20230619	3600	38.19	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
49	20230824	090927	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4925	35	2	0.72	134339960	27399	6.13	4880	4970	4880	6350	3425	4890	4903.10	1.62	0	10495	5233	5061	4958	4786	4683	5010	4735	20	1460	100	3120	5	1	20415802	1005	102.60	2.35	12	0.13	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	8530	-42.26	20230619	3600	36.81	20230103	8530	-42.26	20230619	3600	36.81	20230103	6.47	N	218150	100	20 억		331420	N	N	0	N	00	N
50	20230823	160924	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	-240	5	-4.68	2197874170	443999	26.29	5020	5130	4855	6660	3600	5130	4950.39	1.60	0	224	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	998	101.88	2.33	12	2.17	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
51	20230823	150921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4930	-200	5	-3.90	2129688565	430083	25.46	5020	5130	4855	6660	3600	5130	4951.81	1.60	0	-1159	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	1006	102.71	2.35	12	2.11	48.00	2097.00	8530	20230619	-42.20	3600	20230103	36.94	8530	-42.20	20230619	3600	36.94	20230103	8530	-42.20	20230619	3600	36.94	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
52	20230823	140930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4935	-195	5	-3.80	1916042560	386472	22.88	5020	5130	4855	6660	3600	5130	4957.78	1.60	0	-6476	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	1008	102.81	2.35	12	1.89	48.00	2097.00	8530	20230619	-42.15	3600	20230103	37.08	8530	-42.15	20230619	3600	37.08	20230103	8530	-42.15	20230619	3600	37.08	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
53	20230823	130920	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4950	-180	5	-3.51	1774391375	357667	21.18	5020	5130	4855	6660	3600	5130	4961.01	1.60	0	-4259	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	1011	103.12	2.36	12	1.75	48.00	2097.00	8530	20230619	-41.97	3600	20230103	37.50	8530	-41.97	20230619	3600	37.50	20230103	8530	-41.97	20230619	3600	37.50	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
54	20230823	120928	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5000	-130	5	-2.53	1634518655	329521	19.51	5020	5130	4855	6660	3600	5130	4960.28	1.60	0	7120	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	10	1	20415802	1021	104.17	2.38	12	1.61	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
55	20230823	110923	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4980	-150	5	-2.92	1438009240	290150	17.18	5020	5130	4855	6660	3600	5130	4956.09	1.60	0	-528	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	1017	103.75	2.37	12	1.42	48.00	2097.00	8530	20230619	-41.62	3600	20230103	38.33	8530	-41.62	20230619	3600	38.33	20230103	8530	-41.62	20230619	3600	38.33	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
56	20230823	100923	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4920	-210	5	-4.09	984598765	199813	11.83	5020	5030	4855	6660	3600	5130	4927.60	1.60	0	-29329	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	1004	102.50	2.35	12	0.98	48.00	2097.00	8530	20230619	-42.32	3600	20230103	36.67	8530	-42.32	20230619	3600	36.67	20230103	8530	-42.32	20230619	3600	36.67	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
57	20230823	090930	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4975	-155	5	-3.02	373624610	75195	4.45	5020	5030	4905	6660	3600	5130	4968.73	1.60	0	-16144	5636	5382	5086	4832	4536	5510	4960	20	1530	100	3280	5	1	20415802	1016	103.65	2.37	12	0.37	48.00	2097.00	8530	20230619	-41.68	3600	20230103	38.19	8530	-41.68	20230619	3600	38.19	20230103	8530	-41.68	20230619	3600	38.19	20230103	6.47	N	218150	100	20 억		327513	N	N	0	N	00	N
58	20230822	160918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5130	250	2	5.12	8574953235	1669165	941.57	4840	5340	4790	6340	3420	4880	5137.32	2.47	0	-173497	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	10	1	20415802	1047	106.88	2.45	12	8.18	48.00	2097.00	8530	20230619	-39.86	3600	20230103	42.50	8530	-39.86	20230619	3600	42.50	20230103	8530	-39.86	20230619	3600	42.50	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
59	20230822	150918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5110	230	2	4.71	8089827095	1573633	887.68	4840	5340	4790	6340	3420	4880	5140.91	2.47	0	-191903	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	10	1	20415802	1043	106.46	2.44	12	7.71	48.00	2097.00	8530	20230619	-40.09	3600	20230103	41.94	8530	-40.09	20230619	3600	41.94	20230103	8530	-40.09	20230619	3600	41.94	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
60	20230822	140919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5170	290	2	5.94	7565658255	1472065	830.39	4840	5340	4790	6340	3420	4880	5139.54	2.47	0	-211482	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	10	1	20415802	1055	107.71	2.47	12	7.21	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
61	20230822	130916	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5170	290	2	5.94	6460722265	1260073	710.81	4840	5340	4790	6340	3420	4880	5127.32	2.47	0	-182664	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	10	1	20415802	1055	107.71	2.47	12	6.17	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
62	20230822	120905	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5120	240	2	4.92	5962048195	1163502	656.33	4840	5340	4790	6340	3420	4880	5124.29	2.47	0	-204951	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	10	1	20415802	1045	106.67	2.44	12	5.70	48.00	2097.00	8530	20230619	-39.98	3600	20230103	42.22	8530	-39.98	20230619	3600	42.22	20230103	8530	-39.98	20230619	3600	42.22	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
63	20230822	110918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5170	290	2	5.94	3393726585	671115	378.57	4840	5260	4790	6340	3420	4880	5056.92	2.47	0	-153315	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	10	1	20415802	1055	107.71	2.47	12	3.29	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
64	20230822	100914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4975	95	2	1.95	1306416415	264250	149.06	4840	5080	4790	6340	3420	4880	4943.93	2.47	0	-63893	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	5	1	20415802	1016	103.65	2.37	12	1.29	48.00	2097.00	8530	20230619	-41.68	3600	20230103	38.19	8530	-41.68	20230619	3600	38.19	20230103	8530	-41.68	20230619	3600	38.19	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
65	20230822	090914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4865	-15	5	-0.31	157048110	32385	18.27	4840	4900	4790	6340	3420	4880	4849.14	2.47	0	5778	5023	4951	4863	4791	4703	4987	4827	20	1460	100	3120	5	1	20415802	993	101.35	2.32	12	0.16	48.00	2097.00	8530	20230619	-42.97	3600	20230103	35.14	8530	-42.97	20230619	3600	35.14	20230103	8530	-42.97	20230619	3600	35.14	20230103	6.50	N	218150	100	20 억		504914	N	N	0	N	00	N
66	20230821	160912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	50	2	1.04	856443120	175560	86.99	4775	4935	4775	6270	3385	4830	4878.69	2.38	0	19212	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	996	101.67	2.33	12	0.86	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
67	20230821	150918	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4870	40	2	0.83	732098265	150108	74.38	4775	4935	4775	6270	3385	4830	4877.53	2.38	0	21082	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	994	101.46	2.32	12	0.74	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
68	20230821	140915	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	60	2	1.24	638869445	130957	64.89	4775	4935	4775	6270	3385	4830	4878.93	2.38	0	27083	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	998	101.88	2.33	12	0.64	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
69	20230821	130925	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	60	2	1.24	599622720	122938	60.92	4775	4935	4775	6270	3385	4830	4877.92	2.38	0	23662	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	998	101.88	2.33	12	0.60	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
70	20230821	120922	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4885	55	2	1.14	513685705	105350	52.20	4775	4935	4775	6270	3385	4830	4876.53	2.38	0	22099	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	997	101.77	2.33	12	0.52	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
71	20230821	110914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	70	2	1.45	457025340	93768	46.46	4775	4935	4775	6270	3385	4830	4874.58	2.38	0	20912	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	1000	102.08	2.34	12	0.46	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
72	20230821	100912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4910	80	2	1.66	365512090	75124	37.23	4775	4935	4775	6270	3385	4830	4866.04	2.38	0	19359	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	1002	102.29	2.34	12	0.37	48.00	2097.00	8530	20230619	-42.44	3600	20230103	36.39	8530	-42.44	20230619	3600	36.39	20230103	8530	-42.44	20230619	3600	36.39	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
73	20230821	090921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4850	20	2	0.41	102912055	21381	10.59	4775	4870	4775	6270	3385	4830	4812.23	2.38	0	3768	4963	4896	4818	4751	4673	4930	4785	20	1440	100	3090	5	1	20415802	990	101.04	2.31	12	0.10	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	6.65	N	218150	100	20 억		485653	N	N	3	N	00	N
74	20230818	160914	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4830	-65	5	-1.33	930456190	193584	77.59	4770	4885	4740	6360	3430	4895	4806.41	2.06	0	59049	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	986	100.62	2.30	12	0.95	48.00	2097.00	8530	20230619	-43.38	3600	20230103	34.17	8530	-43.38	20230619	3600	34.17	20230103	8530	-43.38	20230619	3600	34.17	20230103	6.86	N	218150	100	20 억		420801	N	N	3	N	00	N
75	20230818	150906	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4820	-75	5	-1.53	879645395	183048	73.36	4770	4885	4740	6360	3430	4895	4805.49	2.06	0	52265	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	984	100.42	2.30	12	0.90	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	8530	-43.49	20230619	3600	33.89	20230103	8530	-43.49	20230619	3600	33.89	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
76	20230818	140912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4810	-85	5	-1.74	711952355	148130	59.37	4770	4885	4740	6360	3430	4895	4806.20	2.06	0	35863	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	982	100.21	2.29	12	0.73	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	8530	-43.61	20230619	3600	33.61	20230103	8530	-43.61	20230619	3600	33.61	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
77	20230818	130906	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4845	-50	5	-1.02	588520480	122467	49.08	4770	4885	4740	6360	3430	4895	4805.47	2.06	0	28603	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	989	100.94	2.31	12	0.60	48.00	2097.00	8530	20230619	-43.20	3600	20230103	34.58	8530	-43.20	20230619	3600	34.58	20230103	8530	-43.20	20230619	3600	34.58	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
78	20230818	120917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	-15	5	-0.31	386486115	80676	32.33	4770	4885	4740	6360	3430	4895	4790.46	2.06	0	11211	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	996	101.67	2.33	12	0.40	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
79	20230818	110909	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4850	-45	5	-0.92	333073580	69697	27.93	4770	4850	4740	6360	3430	4895	4778.70	2.06	0	8350	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	990	101.04	2.31	12	0.34	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
80	20230818	100913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4750	-145	5	-2.96	206306810	43260	17.34	4770	4820	4745	6360	3430	4895	4768.69	2.06	0	-5945	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	970	98.96	2.27	12	0.21	48.00	2097.00	8530	20230619	-44.31	3600	20230103	31.94	8530	-44.31	20230619	3600	31.94	20230103	8530	-44.31	20230619	3600	31.94	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
81	20230818	090917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4775	-120	5	-2.45	47059850	9844	3.95	4770	4820	4760	6360	3430	4895	4779.33	2.06	0	-849	5058	4976	4838	4756	4618	5017	4797	20	1465	100	3130	5	1	20415802	975	99.48	2.28	12	0.05	48.00	2097.00	8530	20230619	-44.02	3600	20230103	32.64	8530	-44.02	20230619	3600	32.64	20230103	8530	-44.02	20230619	3600	32.64	20230103	6.86	N	218150	100	20 억		420801	N	N	8	N	00	N
82	20230817	160913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	40	2	0.82	1193227040	247005	103.43	4785	4920	4700	6310	3400	4855	4830.70	1.77	0	59774	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	999	101.98	2.33	12	1.21	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.85	N	218150	100	20 억		360377	N	N	8	N	00	N
83	20230817	150919	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	45	2	0.93	1062946480	220292	92.24	4785	4920	4700	6310	3400	4855	4825.17	1.77	0	46638	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	1000	102.08	2.34	12	1.08	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
84	20230817	140910	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	45	2	0.93	954321770	198126	82.96	4785	4920	4700	6310	3400	4855	4816.74	1.77	0	43639	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	1000	102.08	2.34	12	0.97	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
85	20230817	130908	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	45	2	0.93	857044050	178249	74.64	4785	4920	4700	6310	3400	4855	4808.13	1.77	0	38736	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	1000	102.08	2.34	12	0.87	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
86	20230817	120911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	40	2	0.82	649679910	135916	56.91	4785	4900	4700	6310	3400	4855	4780.01	1.77	0	47622	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	999	101.98	2.33	12	0.67	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
87	20230817	110912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4820	-35	5	-0.72	514374705	108027	45.23	4785	4875	4700	6310	3400	4855	4761.54	1.77	0	29391	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	984	100.42	2.30	12	0.53	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	8530	-43.49	20230619	3600	33.89	20230103	8530	-43.49	20230619	3600	33.89	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
88	20230817	100907	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4820	-35	5	-0.72	438684315	92221	38.62	4785	4875	4700	6310	3400	4855	4756.88	1.77	0	27155	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	984	100.42	2.30	12	0.45	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	8530	-43.49	20230619	3600	33.89	20230103	8530	-43.49	20230619	3600	33.89	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
89	20230817	090905	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4720	-135	5	-2.78	93197495	19532	8.18	4785	4875	4710	6310	3400	4855	4771.53	1.77	0	-530	5041	4947	4876	4782	4711	4912	4747	20	1455	100	3100	5	1	20415802	964	98.33	2.25	12	0.10	48.00	2097.00	8530	20230619	-44.67	3600	20230103	31.11	8530	-44.67	20230619	3600	31.11	20230103	8530	-44.67	20230619	3600	31.11	20230103	6.85	N	218150	100	20 억		360377	N	N	7	N	00	N
90	20230816	160911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4855	-165	5	-3.29	1140782580	234779	63.59	4970	4970	4805	6520	3520	5020	4858.97	1.43	0	68137	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	991	101.15	2.32	12	1.15	48.00	2097.00	8530	20230619	-43.08	3600	20230103	34.86	8530	-43.08	20230619	3600	34.86	20230103	8530	-43.08	20230619	3600	34.86	20230103	7.01	N	218150	100	20 억		291992	N	N	7	N	00	N
91	20230816	150913	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4860	-160	5	-3.19	1022788225	210492	57.01	4970	4970	4805	6520	3520	5020	4859.03	1.43	0	58388	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	992	101.25	2.32	12	1.03	48.00	2097.00	8530	20230619	-43.02	3600	20230103	35.00	8530	-43.02	20230619	3600	35.00	20230103	8530	-43.02	20230619	3600	35.00	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
92	20230816	140911	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4855	-165	5	-3.29	899426325	185087	50.13	4970	4970	4805	6520	3520	5020	4859.48	1.43	0	45107	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	991	101.15	2.32	12	0.91	48.00	2097.00	8530	20230619	-43.08	3600	20230103	34.86	8530	-43.08	20230619	3600	34.86	20230103	8530	-43.08	20230619	3600	34.86	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
93	20230816	130908	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4870	-150	5	-2.99	749929650	154397	41.82	4970	4970	4805	6520	3520	5020	4857.15	1.43	0	29279	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	994	101.46	2.32	12	0.76	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
94	20230816	120921	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4845	-175	5	-3.49	689488890	142016	38.47	4970	4970	4805	6520	3520	5020	4855.01	1.43	0	24577	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	989	100.94	2.31	12	0.70	48.00	2097.00	8530	20230619	-43.20	3600	20230103	34.58	8530	-43.20	20230619	3600	34.58	20230103	8530	-43.20	20230619	3600	34.58	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
95	20230816	110917	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	-140	5	-2.79	605659275	124763	33.79	4970	4970	4805	6520	3520	5020	4854.48	1.43	0	19974	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	996	101.67	2.33	12	0.61	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
96	20230816	100912	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	-130	5	-2.59	485442955	100048	27.10	4970	4970	4805	6520	3520	5020	4852.10	1.43	0	14722	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	998	101.88	2.33	12	0.49	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
97	20230816	090908	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4840	-180	5	-3.59	146409080	29931	8.11	4970	4970	4835	6520	3520	5020	4891.54	1.43	0	-7297	5346	5182	5086	4922	4826	5135	4875	20	1500	100	3210	5	1	20415802	988	100.83	2.31	12	0.15	48.00	2097.00	8530	20230619	-43.26	3600	20230103	34.44	8530	-43.26	20230619	3600	34.44	20230103	8530	-43.26	20230619	3600	34.44	20230103	7.01	N	218150	100	20 억		291992	N	N	2	N	00	N
98	20230814	160901	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5020	-210	5	-4.02	1831732795	364002	130.31	5250	5250	4990	6790	3670	5230	5032.22	1.49	0	-14237	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1025	104.58	2.39	12	1.78	48.00	2097.00	8530	20230619	-41.15	3600	20230103	39.44	8530	-41.15	20230619	3600	39.44	20230103	8530	-41.15	20230619	3600	39.44	20230103	7.01	N	218150	100	20 억		304798	N	N	2	N	00	N
99	20230814	150857	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	-200	5	-3.82	1727193435	343160	122.85	5250	5250	4990	6790	3670	5230	5033.20	1.49	0	-23610	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1027	104.79	2.40	12	1.68	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
100	20230814	140859	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5000	-230	5	-4.40	1537144885	305263	109.28	5250	5250	4990	6790	3670	5230	5035.48	1.49	0	-37193	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1021	104.17	2.38	12	1.50	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
101	20230814	130850	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5000	-230	5	-4.40	1405768250	278993	99.88	5250	5250	4990	6790	3670	5230	5038.72	1.49	0	-43573	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1021	104.17	2.38	12	1.37	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
102	20230814	120857	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	-200	5	-3.82	1327720290	263395	94.29	5250	5250	4990	6790	3670	5230	5040.80	1.49	0	-46020	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1027	104.79	2.40	12	1.29	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
103	20230814	110851	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	-200	5	-3.82	1038431210	205613	73.61	5250	5250	5000	6790	3670	5230	5050.42	1.49	0	-33603	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1027	104.79	2.40	12	1.01	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
104	20230814	100852	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5020	-210	5	-4.02	821142000	162388	58.13	5250	5250	5000	6790	3670	5230	5056.67	1.49	0	-53060	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1025	104.58	2.39	12	0.80	48.00	2097.00	8530	20230619	-41.15	3600	20230103	39.44	8530	-41.15	20230619	3600	39.44	20230103	8530	-41.15	20230619	3600	39.44	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
105	20230814	090851	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5070	-160	5	-3.06	354358430	69503	24.88	5250	5250	5000	6790	3670	5230	5098.46	1.49	0	-30887	5416	5322	5266	5172	5116	5295	5145	20	1560	100	3340	10	1	20415802	1035	105.62	2.42	12	0.34	48.00	2097.00	8530	20230619	-40.56	3600	20230103	40.83	8530	-40.56	20230619	3600	40.83	20230103	8530	-40.56	20230619	3600	40.83	20230103	7.01	N	218150	100	20 억		304798	N	N	9	N	00	N
106	20230811	160852	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5230	-70	5	-1.32	1445960610	273583	108.17	5300	5360	5210	6890	3710	5300	5285.60	1.28	0	42505	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1068	108.96	2.49	12	1.34	48.00	2097.00	8530	20230619	-38.69	3600	20230103	45.28	8530	-38.69	20230619	3600	45.28	20230103	8530	-38.69	20230619	3600	45.28	20230103	7.16	N	218150	100	20 억		262114	N	N	9	N	00	N
107	20230811	150847	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5250	-50	5	-0.94	1346432980	254557	100.65	5300	5360	5210	6890	3710	5300	5289.32	1.28	0	46718	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1072	109.38	2.50	12	1.25	48.00	2097.00	8530	20230619	-38.45	3600	20230103	45.83	8530	-38.45	20230619	3600	45.83	20230103	8530	-38.45	20230619	3600	45.83	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
108	20230811	140845	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5240	-60	5	-1.13	1174893050	221799	87.70	5300	5360	5210	6890	3710	5300	5297.11	1.28	0	52673	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1070	109.17	2.50	12	1.09	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
109	20230811	130844	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5300	0	3	0.00	954386750	179928	71.14	5300	5360	5210	6890	3710	5300	5304.27	1.28	0	56065	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1082	110.42	2.53	12	0.88	48.00	2097.00	8530	20230619	-37.87	3600	20230103	47.22	8530	-37.87	20230619	3600	47.22	20230103	8530	-37.87	20230619	3600	47.22	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
110	20230811	120836	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5300	0	3	0.00	869431040	163947	64.82	5300	5360	5210	6890	3710	5300	5303.12	1.28	0	56929	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1082	110.42	2.53	12	0.80	48.00	2097.00	8530	20230619	-37.87	3600	20230103	47.22	8530	-37.87	20230619	3600	47.22	20230103	8530	-37.87	20230619	3600	47.22	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
111	20230811	110837	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5330	30	2	0.57	776567960	146456	57.91	5300	5360	5210	6890	3710	5300	5302.40	1.28	0	56729	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1088	111.04	2.54	12	0.72	48.00	2097.00	8530	20230619	-37.51	3600	20230103	48.06	8530	-37.51	20230619	3600	48.06	20230103	8530	-37.51	20230619	3600	48.06	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
112	20230811	100833	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5310	10	2	0.19	482567050	91294	36.10	5300	5330	5210	6890	3710	5300	5285.86	1.28	0	33965	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1084	110.62	2.53	12	0.45	48.00	2097.00	8530	20230619	-37.75	3600	20230103	47.50	8530	-37.75	20230619	3600	47.50	20230103	8530	-37.75	20230619	3600	47.50	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
113	20230811	090844	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-20	5	-0.38	117043760	22308	8.82	5300	5300	5210	6890	3710	5300	5246.72	1.28	0	4253	5406	5352	5286	5232	5166	5320	5200	20	1590	100	3390	10	1	20415802	1078	110.00	2.52	12	0.11	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	7.16	N	218150	100	20 억		262114	N	N	0	N	00	N
114	20230810	160835	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5300	-20	5	-0.38	1281235010	242869	92.23	5310	5340	5220	6910	3730	5320	5275.38	1.17	0	21868	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1082	110.42	2.53	12	1.19	48.00	2097.00	8530	20230619	-37.87	3600	20230103	47.22	8530	-37.87	20230619	3600	47.22	20230103	8530	-37.87	20230619	3600	47.22	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
115	20230810	150832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-40	5	-0.75	1163980520	220731	83.83	5310	5340	5220	6910	3730	5320	5273.26	1.17	0	18292	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1078	110.00	2.52	12	1.08	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
116	20230810	140832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-40	5	-0.75	966739930	183356	69.63	5310	5340	5220	6910	3730	5320	5272.42	1.17	0	12637	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1078	110.00	2.52	12	0.90	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
117	20230810	130825	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-40	5	-0.75	907252260	172065	65.34	5310	5340	5220	6910	3730	5320	5272.67	1.17	0	11786	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1078	110.00	2.52	12	0.84	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
118	20230810	120841	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5270	-50	5	-0.94	841978780	159668	60.64	5310	5340	5220	6910	3730	5320	5273.25	1.17	0	5640	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1076	109.79	2.51	12	0.78	48.00	2097.00	8530	20230619	-38.22	3600	20230103	46.39	8530	-38.22	20230619	3600	46.39	20230103	8530	-38.22	20230619	3600	46.39	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
119	20230810	110842	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5300	-20	5	-0.38	632280700	119880	45.53	5310	5340	5220	6910	3730	5320	5274.20	1.17	0	329	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1082	110.42	2.53	12	0.59	48.00	2097.00	8530	20230619	-37.87	3600	20230103	47.22	8530	-37.87	20230619	3600	47.22	20230103	8530	-37.87	20230619	3600	47.22	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
120	20230810	100836	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-40	5	-0.75	404684420	76495	29.05	5310	5340	5230	6910	3730	5320	5290.26	1.17	0	4496	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1078	110.00	2.52	12	0.37	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
121	20230810	090846	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5330	10	2	0.19	132642680	25084	9.53	5310	5340	5230	6910	3730	5320	5287.68	1.17	0	4062	5433	5376	5263	5206	5093	5405	5235	20	1590	100	3400	10	1	20415802	1088	111.04	2.54	12	0.12	48.00	2097.00	8530	20230619	-37.51	3600	20230103	48.06	8530	-37.51	20230619	3600	48.06	20230103	8530	-37.51	20230619	3600	48.06	20230103	6.94	N	218150	100	20 억		239806	N	N	0	N	00	N
122	20230809	160834	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5320	80	2	1.53	1354539130	258157	34.88	5180	5320	5150	6810	3670	5240	5246.37	0.82	0	72180	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1086	110.83	2.54	12	1.26	48.00	2097.00	8530	20230619	-37.63	3600	20230103	47.78	8530	-37.63	20230619	3600	47.78	20230103	8530	-37.63	20230619	3600	47.78	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
123	20230809	150824	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	40	2	0.76	1227637020	234262	31.66	5180	5300	5150	6810	3670	5240	5240.44	0.82	0	71071	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1078	110.00	2.52	12	1.15	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
124	20230809	140822	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	40	2	0.76	1092067760	208621	28.19	5180	5300	5150	6810	3670	5240	5234.70	0.82	0	63230	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1078	110.00	2.52	12	1.02	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
125	20230809	130842	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5270	30	2	0.57	959745270	183520	24.80	5180	5300	5150	6810	3670	5240	5229.65	0.82	0	49463	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1076	109.79	2.51	12	0.90	48.00	2097.00	8530	20230619	-38.22	3600	20230103	46.39	8530	-38.22	20230619	3600	46.39	20230103	8530	-38.22	20230619	3600	46.39	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
126	20230809	120839	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	40	2	0.76	821308430	157233	21.25	5180	5290	5150	6810	3670	5240	5223.51	0.82	0	39826	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1078	110.00	2.52	12	0.77	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
127	20230809	110833	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5240	0	3	0.00	717095290	137411	18.57	5180	5290	5150	6810	3670	5240	5218.62	0.82	0	30446	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1070	109.17	2.50	12	0.67	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
128	20230809	100822	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5250	10	2	0.19	517643980	99365	13.43	5180	5290	5150	6810	3670	5240	5209.52	0.82	0	12287	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1072	109.38	2.50	12	0.49	48.00	2097.00	8530	20230619	-38.45	3600	20230103	45.83	8530	-38.45	20230619	3600	45.83	20230103	8530	-38.45	20230619	3600	45.83	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
129	20230809	090826	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5190	-50	5	-0.95	95166350	18371	2.48	5180	5230	5150	6810	3670	5240	5180.25	0.82	0	4231	5713	5476	5343	5106	4973	5410	5040	20	1570	100	3350	10	1	20415802	1060	108.12	2.47	12	0.09	48.00	2097.00	8530	20230619	-39.16	3600	20230103	44.17	8530	-39.16	20230619	3600	44.17	20230103	8530	-39.16	20230619	3600	44.17	20230103	6.62	N	218150	100	20 억		167627	N	N	6	N	00	N
130	20230808	160842	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5240	-410	5	-7.26	3911149830	735187	60.13	5570	5580	5210	7340	3960	5650	5312.17	1.69	0	-171604	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1070	109.17	2.50	12	3.60	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	6.74	N	218150	100	20 억		345923	N	N	6	N	00	N
131	20230808	150832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5230	-420	5	-7.43	3749499650	704242	57.60	5570	5580	5210	7340	3960	5650	5316.07	1.69	0	-168845	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1068	108.96	2.49	12	3.45	48.00	2097.00	8530	20230619	-38.69	3600	20230103	45.28	8530	-38.69	20230619	3600	45.28	20230103	8530	-38.69	20230619	3600	45.28	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
132	20230808	140828	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5270	-380	5	-6.73	3235021010	605814	49.55	5570	5580	5230	7340	3960	5650	5330.97	1.69	0	-169717	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1076	109.79	2.51	12	2.97	48.00	2097.00	8530	20230619	-38.22	3600	20230103	46.39	8530	-38.22	20230619	3600	46.39	20230103	8530	-38.22	20230619	3600	46.39	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
133	20230808	130819	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5290	-360	5	-6.37	2917425420	545389	44.61	5570	5580	5250	7340	3960	5650	5339.54	1.69	0	-167740	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1080	110.21	2.52	12	2.67	48.00	2097.00	8530	20230619	-37.98	3600	20230103	46.94	8530	-37.98	20230619	3600	46.94	20230103	8530	-37.98	20230619	3600	46.94	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
134	20230808	120826	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5290	-360	5	-6.37	2726175810	509275	41.65	5570	5580	5250	7340	3960	5650	5342.76	1.69	0	-165476	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1080	110.21	2.52	12	2.49	48.00	2097.00	8530	20230619	-37.98	3600	20230103	46.94	8530	-37.98	20230619	3600	46.94	20230103	8530	-37.98	20230619	3600	46.94	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
135	20230808	110815	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5270	-380	5	-6.73	2413733840	450062	36.81	5570	5580	5270	7340	3960	5650	5351.81	1.69	0	-149821	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1076	109.79	2.51	12	2.20	48.00	2097.00	8530	20230619	-38.22	3600	20230103	46.39	8530	-38.22	20230619	3600	46.39	20230103	8530	-38.22	20230619	3600	46.39	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
136	20230808	100827	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5290	-360	5	-6.37	2049435990	381216	31.18	5570	5580	5280	7340	3960	5650	5363.21	1.69	0	-130690	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1080	110.21	2.52	12	1.87	48.00	2097.00	8530	20230619	-37.98	3600	20230103	46.94	8530	-37.98	20230619	3600	46.94	20230103	8530	-37.98	20230619	3600	46.94	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
137	20230808	090832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5350	-300	5	-5.31	1040623530	191384	15.65	5570	5580	5320	7340	3960	5650	5416.54	1.69	0	-77436	5950	5800	5550	5400	5150	5875	5475	20	1690	100	3610	10	1	20415802	1092	111.46	2.55	12	0.94	48.00	2097.00	8530	20230619	-37.28	3600	20230103	48.61	8530	-37.28	20230619	3600	48.61	20230103	8530	-37.28	20230619	3600	48.61	20230103	6.74	N	218150	100	20 억		345923	N	N	0	N	00	N
138	20230807	160823	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5650	330	2	6.20	6516654420	1181215	316.01	5480	5700	5300	6910	3730	5320	5516.63	2.04	0	-72713	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1153	117.71	2.69	12	5.79	48.00	2097.00	8530	20230619	-33.76	3600	20230103	56.94	8530	-33.76	20230619	3600	56.94	20230103	8530	-33.76	20230619	3600	56.94	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
139	20230807	150824	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5560	240	2	4.51	5524408160	1005537	269.01	5480	5700	5300	6910	3730	5320	5494.13	2.04	0	-55859	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1135	115.83	2.65	12	4.93	48.00	2097.00	8530	20230619	-34.82	3600	20230103	54.44	8530	-34.82	20230619	3600	54.44	20230103	8530	-34.82	20230619	3600	54.44	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
140	20230807	140828	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5560	240	2	4.51	5014669480	913641	244.43	5480	5700	5300	6910	3730	5320	5488.82	2.04	0	-56165	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1135	115.83	2.65	12	4.48	48.00	2097.00	8530	20230619	-34.82	3600	20230103	54.44	8530	-34.82	20230619	3600	54.44	20230103	8530	-34.82	20230619	3600	54.44	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
141	20230807	130819	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5520	200	2	3.76	4682390950	853334	228.30	5480	5700	5300	6910	3730	5320	5487.34	2.04	0	-58355	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1127	115.00	2.63	12	4.18	48.00	2097.00	8530	20230619	-35.29	3600	20230103	53.33	8530	-35.29	20230619	3600	53.33	20230103	8530	-35.29	20230619	3600	53.33	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
142	20230807	120818	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5560	240	2	4.51	4336602200	790856	211.58	5480	5700	5300	6910	3730	5320	5483.60	2.04	0	-69015	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1135	115.83	2.65	12	3.87	48.00	2097.00	8530	20230619	-34.82	3600	20230103	54.44	8530	-34.82	20230619	3600	54.44	20230103	8530	-34.82	20230619	3600	54.44	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
143	20230807	110812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5490	170	2	3.20	2949893140	541012	144.74	5480	5700	5300	6910	3730	5320	5452.75	2.04	0	-115175	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1121	114.38	2.62	12	2.65	48.00	2097.00	8530	20230619	-35.64	3600	20230103	52.50	8530	-35.64	20230619	3600	52.50	20230103	8530	-35.64	20230619	3600	52.50	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
144	20230807	100822	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5350	30	2	0.56	2544489900	466135	124.71	5480	5700	5300	6910	3730	5320	5458.95	2.04	0	-145396	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1092	111.46	2.55	12	2.28	48.00	2097.00	8530	20230619	-37.28	3600	20230103	48.61	8530	-37.28	20230619	3600	48.61	20230103	8530	-37.28	20230619	3600	48.61	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
145	20230807	090819	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5470	150	2	2.82	1446709000	262106	70.12	5480	5700	5400	6910	3730	5320	5520.20	2.04	0	-79110	5546	5432	5316	5202	5086	5490	5260	20	1590	100	3400	10	1	20415802	1117	113.96	2.61	12	1.28	48.00	2097.00	8530	20230619	-35.87	3600	20230103	51.94	8530	-35.87	20230619	3600	51.94	20230103	8530	-35.87	20230619	3600	51.94	20230103	7.13	N	218150	100	20 억		415493	N	N	0	N	00	N
146	20230804	160813	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5320	40	2	0.76	1964991880	369689	42.72	5230	5430	5200	6860	3700	5280	5315.24	2.03	0	5238	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1073	110.83	2.54	12	1.83	48.00	2097.00	8530	20230619	-37.63	3600	20230103	47.78	8530	-37.63	20230619	3600	47.78	20230103	8530	-37.63	20230619	3600	47.78	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
147	20230804	150813	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5330	50	2	0.95	1867283510	351293	40.60	5230	5430	5200	6860	3700	5280	5315.46	2.03	0	3015	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1075	111.04	2.54	12	1.74	48.00	2097.00	8530	20230619	-37.51	3600	20230103	48.06	8530	-37.51	20230619	3600	48.06	20230103	8530	-37.51	20230619	3600	48.06	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
148	20230804	140826	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	0	3	0.00	1595632560	300052	34.67	5230	5430	5200	6860	3700	5280	5317.85	2.03	0	-6870	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1065	110.00	2.52	12	1.49	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
149	20230804	130811	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5240	-40	5	-0.76	1445170930	271547	31.38	5230	5430	5200	6860	3700	5280	5321.99	2.03	0	-12750	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1057	109.17	2.50	12	1.35	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
150	20230804	120808	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5310	30	2	0.57	1216886130	228106	26.36	5230	5430	5230	6860	3700	5280	5334.74	2.03	0	-666	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1071	110.62	2.53	12	1.13	48.00	2097.00	8530	20230619	-37.75	3600	20230103	47.50	8530	-37.75	20230619	3600	47.50	20230103	8530	-37.75	20230619	3600	47.50	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
151	20230804	110818	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5350	70	2	1.33	1141827240	213955	24.72	5230	5430	5230	6860	3700	5280	5336.76	2.03	0	23	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1079	111.46	2.55	12	1.06	48.00	2097.00	8530	20230619	-37.28	3600	20230103	48.61	8530	-37.28	20230619	3600	48.61	20230103	8530	-37.28	20230619	3600	48.61	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
152	20230804	100804	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5380	100	2	1.89	932033950	174720	20.19	5230	5430	5230	6860	3700	5280	5334.44	2.03	0	2899	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1085	112.08	2.57	12	0.87	48.00	2097.00	8530	20230619	-36.93	3600	20230103	49.44	8530	-36.93	20230619	3600	49.44	20230103	8530	-36.93	20230619	3600	49.44	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
153	20230804	090804	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5340	60	2	1.14	240484850	45602	5.27	5230	5340	5230	6860	3700	5280	5273.56	2.03	0	15745	5680	5480	5320	5120	4960	5400	5040	20	1580	100	3370	10	1	20164209	1077	111.25	2.55	12	0.23	48.00	2097.00	8530	20230619	-37.40	3600	20230103	48.33	8530	-37.40	20230619	3600	48.33	20230103	8530	-37.40	20230619	3600	48.33	20230103	7.32	N	218150	100	20 억		408804	N	N	0	N	00	N
154	20230803	160806	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-230	5	-4.17	4503497600	853565	201.85	5460	5520	5160	7160	3860	5510	5275.83	0.62	0	170566	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1065	110.00	2.52	12	4.23	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
155	20230803	150812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5300	-210	5	-3.81	4290203360	813162	192.30	5460	5520	5160	7160	3860	5510	5275.69	0.62	0	157583	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1069	110.42	2.53	12	4.03	48.00	2097.00	8530	20230619	-37.87	3600	20230103	47.22	8530	-37.87	20230619	3600	47.22	20230103	8530	-37.87	20230619	3600	47.22	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
156	20230803	140804	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5240	-270	5	-4.90	3844411850	728442	172.26	5460	5520	5160	7160	3860	5510	5277.29	0.62	0	111928	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1057	109.17	2.50	12	3.61	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
157	20230803	130808	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5210	-300	5	-5.44	3313613410	626824	148.23	5460	5520	5160	7160	3860	5510	5286.03	0.62	0	53682	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1051	108.54	2.48	12	3.11	48.00	2097.00	8530	20230619	-38.92	3600	20230103	44.72	8530	-38.92	20230619	3600	44.72	20230103	8530	-38.92	20230619	3600	44.72	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
158	20230803	120811	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5200	-310	5	-5.63	2639433470	497247	117.59	5460	5520	5180	7160	3860	5510	5307.73	0.62	0	20159	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1049	108.33	2.48	12	2.47	48.00	2097.00	8530	20230619	-39.04	3600	20230103	44.44	8530	-39.04	20230619	3600	44.44	20230103	8530	-39.04	20230619	3600	44.44	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
159	20230803	110801	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5270	-240	5	-4.36	1915380590	358681	84.82	5460	5520	5230	7160	3860	5510	5339.64	0.62	0	22107	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1063	109.79	2.51	12	1.78	48.00	2097.00	8530	20230619	-38.22	3600	20230103	46.39	8530	-38.22	20230619	3600	46.39	20230103	8530	-38.22	20230619	3600	46.39	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
160	20230803	100759	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5280	-230	5	-4.17	1228178400	228166	53.96	5460	5520	5280	7160	3860	5510	5382.33	0.62	0	-12258	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1065	110.00	2.52	12	1.13	48.00	2097.00	8530	20230619	-38.10	3600	20230103	46.67	8530	-38.10	20230619	3600	46.67	20230103	8530	-38.10	20230619	3600	46.67	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
161	20230803	090801	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5420	-90	5	-1.63	294639010	54166	12.81	5460	5520	5400	7160	3860	5510	5438.37	0.62	0	3232	5890	5700	5600	5410	5310	5650	5360	20	1650	100	3520	10	1	20164209	1093	112.92	2.58	12	0.27	48.00	2097.00	8530	20230619	-36.46	3600	20230103	50.56	8530	-36.46	20230619	3600	50.56	20230103	8530	-36.46	20230619	3600	50.56	20230103	7.43	N	218150	100	20 억		124584	N	N	12	N	00	N
162	20230802	160806	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5510	-210	5	-3.67	2310861990	411308	101.14	5660	5790	5500	7430	4010	5720	5618.53	0.98	0	-73549	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1111	114.79	2.63	12	2.04	48.00	2097.00	8530	20230619	-35.40	3600	20230103	53.06	8530	-35.40	20230619	3600	53.06	20230103	8530	-35.40	20230619	3600	53.06	20230103	7.44	N	218150	100	20 억		197444	N	N	12	N	00	N
163	20230802	150815	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5550	-170	5	-2.97	2215036900	393917	96.87	5660	5790	5500	7430	4010	5720	5623.09	0.98	0	-73255	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1119	115.62	2.65	12	1.95	48.00	2097.00	8530	20230619	-34.94	3600	20230103	54.17	8530	-34.94	20230619	3600	54.17	20230103	8530	-34.94	20230619	3600	54.17	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
164	20230802	140807	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5540	-180	5	-3.15	1825874930	323366	79.52	5660	5790	5520	7430	4010	5720	5646.45	0.98	0	-74072	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1117	115.42	2.64	12	1.60	48.00	2097.00	8530	20230619	-35.05	3600	20230103	53.89	8530	-35.05	20230619	3600	53.89	20230103	8530	-35.05	20230619	3600	53.89	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
165	20230802	130801	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5580	-140	5	-2.45	1564262080	276218	67.92	5660	5790	5550	7430	4010	5720	5663.13	0.98	0	-64121	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1125	116.25	2.66	12	1.37	48.00	2097.00	8530	20230619	-34.58	3600	20230103	55.00	8530	-34.58	20230619	3600	55.00	20230103	8530	-34.58	20230619	3600	55.00	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
166	20230802	120756	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5620	-100	5	-1.75	1298084730	228420	56.17	5660	5790	5570	7430	4010	5720	5682.88	0.98	0	-59735	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1133	117.08	2.68	12	1.13	48.00	2097.00	8530	20230619	-34.11	3600	20230103	56.11	8530	-34.11	20230619	3600	56.11	20230103	8530	-34.11	20230619	3600	56.11	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
167	20230802	110758	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5720	0	3	0.00	828518220	144884	35.63	5660	5790	5650	7430	4010	5720	5718.49	0.98	0	-18482	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1153	119.17	2.73	12	0.72	48.00	2097.00	8530	20230619	-32.94	3600	20230103	58.89	8530	-32.94	20230619	3600	58.89	20230103	8530	-32.94	20230619	3600	58.89	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
168	20230802	100800	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5750	30	2	0.52	437907060	76818	18.89	5660	5760	5650	7430	4010	5720	5700.56	0.98	0	4985	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1159	119.79	2.74	12	0.38	48.00	2097.00	8530	20230619	-32.59	3600	20230103	59.72	8530	-32.59	20230619	3600	59.72	20230103	8530	-32.59	20230619	3600	59.72	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
169	20230802	090759	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5700	-20	5	-0.35	141549690	24965	6.14	5660	5740	5650	7430	4010	5720	5669.80	0.98	0	1894	6013	5866	5733	5586	5453	5800	5520	20	1710	100	3660	10	1	20164209	1149	118.75	2.72	12	0.12	48.00	2097.00	8530	20230619	-33.18	3600	20230103	58.33	8530	-33.18	20230619	3600	58.33	20230103	8530	-33.18	20230619	3600	58.33	20230103	7.44	N	218150	100	20 억		197444	N	N	0	N	00	N
170	20230801	160759	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5720	-120	5	-2.05	2283608760	398076	110.24	5780	5880	5600	7590	4090	5840	5736.31	1.12	0	-27620	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1153	119.17	2.73	12	1.97	48.00	2097.00	8530	20230619	-32.94	3600	20230103	58.89	8530	-32.94	20230619	3600	58.89	20230103	8530	-32.94	20230619	3600	58.89	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
171	20230801	150755	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5700	-140	5	-2.40	2173311030	378786	104.90	5780	5880	5600	7590	4090	5840	5737.25	1.12	0	-26461	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1149	118.75	2.72	12	1.88	48.00	2097.00	8530	20230619	-33.18	3600	20230103	58.33	8530	-33.18	20230619	3600	58.33	20230103	8530	-33.18	20230619	3600	58.33	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
172	20230801	140811	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5690	-150	5	-2.57	1987248230	346206	95.88	5780	5880	5600	7590	4090	5840	5739.73	1.12	0	-21524	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1147	118.54	2.71	12	1.72	48.00	2097.00	8530	20230619	-33.29	3600	20230103	58.06	8530	-33.29	20230619	3600	58.06	20230103	8530	-33.29	20230619	3600	58.06	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
173	20230801	130752	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5770	-70	5	-1.20	1635540640	284568	78.81	5780	5880	5600	7590	4090	5840	5747.06	1.12	0	-5169	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1163	120.21	2.75	12	1.41	48.00	2097.00	8530	20230619	-32.36	3600	20230103	60.28	8530	-32.36	20230619	3600	60.28	20230103	8530	-32.36	20230619	3600	60.28	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
174	20230801	120753	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5800	-40	5	-0.68	1480626450	257772	71.39	5780	5880	5600	7590	4090	5840	5743.49	1.12	0	-897	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1170	120.83	2.77	12	1.28	48.00	2097.00	8530	20230619	-32.00	3600	20230103	61.11	8530	-32.00	20230619	3600	61.11	20230103	8530	-32.00	20230619	3600	61.11	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
175	20230801	110750	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5830	-10	5	-0.17	1169937950	204538	56.64	5780	5840	5600	7590	4090	5840	5719.20	1.12	0	11049	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1176	121.46	2.78	12	1.01	48.00	2097.00	8530	20230619	-31.65	3600	20230103	61.94	8530	-31.65	20230619	3600	61.94	20230103	8530	-31.65	20230619	3600	61.94	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
176	20230801	100754	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5730	-110	5	-1.88	937723610	164336	45.51	5780	5780	5600	7590	4090	5840	5705.16	1.12	0	-5532	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1155	119.38	2.73	12	0.81	48.00	2097.00	8530	20230619	-32.83	3600	20230103	59.17	8530	-32.83	20230619	3600	59.17	20230103	8530	-32.83	20230619	3600	59.17	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N
177	20230801	090748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5720	-120	5	-2.05	438071630	76813	21.27	5780	5780	5600	7590	4090	5840	5700.93	1.12	0	-14016	6006	5922	5776	5692	5546	5965	5735	20	1750	100	3730	10	1	20164209	1153	119.17	2.73	12	0.38	48.00	2097.00	8530	20230619	-32.94	3600	20230103	58.89	8530	-32.94	20230619	3600	58.89	20230103	8530	-32.94	20230619	3600	58.89	20230103	7.73	N	218150	100	20 억		225528	N	N	0	N	00	N