KissMeData/368970/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	161217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	-80	5	-1.32	212212020	35620	152.09	6000	6070	5890	7850	4230	6040	5957.66	1.41	0	4386	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	557	41.68	1.61	12	0.38	143.00	3707.00	12000	20221014	-50.33	5010	20230103	18.96	8420	-29.22	20230222	5010	18.96	20230103	12000	-50.33	20221014	5010	18.96	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
3	20230831	151532	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	-50	5	-0.83	208379520	34978	149.35	6000	6070	5890	7850	4230	6040	5957.45	1.41	0	4493	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	560	41.89	1.62	12	0.37	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
4	20230831	141654	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	-70	5	-1.16	179736610	30180	128.86	6000	6070	5890	7850	4230	6040	5955.49	1.41	0	3906	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	558	41.75	1.61	12	0.32	143.00	3707.00	12000	20221014	-50.25	5010	20230103	19.16	8420	-29.10	20230222	5010	19.16	20230103	12000	-50.25	20221014	5010	19.16	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
5	20230831	131616	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-110	5	-1.82	165903320	27858	118.95	6000	6070	5890	7850	4230	6040	5955.32	1.41	0	4588	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	554	41.47	1.60	12	0.30	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
6	20230831	121710	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	-80	5	-1.32	147082940	24691	105.43	6000	6070	5890	7850	4230	6040	5956.95	1.41	0	4062	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	557	41.68	1.61	12	0.26	143.00	3707.00	12000	20221014	-50.33	5010	20230103	18.96	8420	-29.22	20230222	5010	18.96	20230103	12000	-50.33	20221014	5010	18.96	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
7	20230831	112152	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-90	5	-1.49	129986590	21825	93.19	6000	6070	5890	7850	4230	6040	5955.86	1.41	0	3687	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	556	41.61	1.61	12	0.23	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
8	20230831	101759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	-50	5	-0.83	90416210	15210	64.94	6000	6070	5890	7850	4230	6040	5944.52	1.41	0	2635	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	560	41.89	1.62	12	0.16	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
9	20230831	091636	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-100	5	-1.66	17428440	2918	12.46	6000	6070	5940	7850	4230	6040	5972.73	1.41	0	912	6186	6112	6046	5972	5906	6080	5940	47	1810	500	4100	10	1	9346160	555	41.54	1.60	12	0.03	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.82	N	368970	500	46 억		131807	N	N	0	N	00	N
10	20230830	161223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-40	5	-0.66	140761190	23420	99.69	6120	6120	5980	7900	4260	6080	6010.16	1.43	0	-3319	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	565	42.24	1.63	12	0.25	143.00	3707.00	12000	20221014	-49.67	5010	20230103	20.56	8420	-28.27	20230222	5010	20.56	20230103	12000	-49.67	20221014	5010	20.56	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
11	20230830	151501	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-70	5	-1.15	130905700	21788	92.74	6120	6120	5980	7900	4260	6080	6008.16	1.43	0	-3488	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	562	42.03	1.62	12	0.23	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
12	20230830	141600	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	-90	5	-1.48	113834450	18950	80.66	6120	6120	5980	7900	4260	6080	6007.09	1.43	0	-2961	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	560	41.89	1.62	12	0.20	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
13	20230830	131558	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-70	5	-1.15	100356000	16698	71.08	6120	6120	5980	7900	4260	6080	6010.06	1.43	0	-2605	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	562	42.03	1.62	12	0.18	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
14	20230830	121610	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	-90	5	-1.48	92481920	15384	65.48	6120	6120	5980	7900	4260	6080	6011.57	1.43	0	-1588	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	560	41.89	1.62	12	0.16	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
15	20230830	112140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-80	5	-1.32	75313130	12519	53.29	6120	6120	5980	7900	4260	6080	6015.91	1.43	0	-282	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	561	41.96	1.62	12	0.13	143.00	3707.00	12000	20221014	-50.00	5010	20230103	19.76	8420	-28.74	20230222	5010	19.76	20230103	12000	-50.00	20221014	5010	19.76	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
16	20230830	101659	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-40	5	-0.66	58632010	9741	41.46	6120	6120	5980	7900	4260	6080	6019.10	1.43	0	-78	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	565	42.24	1.63	12	0.10	143.00	3707.00	12000	20221014	-49.67	5010	20230103	20.56	8420	-28.27	20230222	5010	20.56	20230103	12000	-49.67	20221014	5010	20.56	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
17	20230830	091558	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	20	2	0.33	4452640	731	3.11	6120	6120	6030	7900	4260	6080	6091.16	1.43	0	-341	6233	6156	6063	5986	5893	6195	6025	47	1820	500	4130	10	1	9346160	570	42.66	1.65	12	0.01	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.74	N	368970	500	46 억		133622	N	N	0	N	00	N
18	20230829	161217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	70	2	1.16	142788060	23483	46.13	5970	6140	5970	7810	4210	6010	6080.50	1.41	0	1880	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	568	42.52	1.64	12	0.25	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
19	20230829	151513	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	60	2	1.00	134539710	22125	43.47	5970	6140	5970	7810	4210	6010	6080.90	1.41	0	1834	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	567	42.45	1.64	12	0.24	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
20	20230829	141658	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	60	2	1.00	125324520	20603	40.48	5970	6140	5970	7810	4210	6010	6082.84	1.41	0	1200	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	567	42.45	1.64	12	0.22	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
21	20230829	131548	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	90	2	1.50	105554140	17350	34.09	5970	6140	5970	7810	4210	6010	6083.82	1.41	0	1729	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	570	42.66	1.65	12	0.19	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
22	20230829	121658	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	100	2	1.66	98478800	16187	31.80	5970	6140	5970	7810	4210	6010	6083.83	1.41	0	2313	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	571	42.73	1.65	12	0.17	143.00	3707.00	12000	20221014	-49.08	5010	20230103	21.96	8420	-27.43	20230222	5010	21.96	20230103	12000	-49.08	20221014	5010	21.96	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
23	20230829	112402	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	80	2	1.33	80957490	13317	26.16	5970	6140	5970	7810	4210	6010	6079.27	1.41	0	3342	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	569	42.59	1.64	12	0.14	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
24	20230829	101756	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	90	2	1.50	30059560	4958	9.74	5970	6100	5970	7810	4210	6010	6062.87	1.41	0	3718	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	570	42.66	1.65	12	0.05	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
25	20230829	091156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	0	3	0.00	5222400	871	1.71	5970	6050	5970	7810	4210	6010	5995.82	1.41	0	327	6310	6160	6000	5850	5690	6235	5925	47	1800	500	4080	10	1	9346160	562	42.03	1.62	12	0.01	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	3.74	N	368970	500	46 억		131717	N	N	0	N	00	N
26	20230828	161140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	120	2	2.04	299608650	49676	216.09	5890	6150	5840	7650	4130	5890	6031.26	1.35	0	5276	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	562	42.03	1.62	12	0.53	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
27	20230828	151150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6060	170	2	2.89	288958880	47904	208.38	5890	6150	5840	7650	4130	5890	6032.04	1.35	0	4966	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	566	42.38	1.63	12	0.51	143.00	3707.00	12000	20221014	-49.50	5010	20230103	20.96	8420	-28.03	20230222	5010	20.96	20230103	12000	-49.50	20221014	5010	20.96	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
28	20230828	141154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6070	180	2	3.06	241389930	40027	174.11	5890	6150	5840	7650	4130	5890	6030.68	1.35	0	4376	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	567	42.45	1.64	12	0.43	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
29	20230828	131203	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	200	2	3.40	227483840	37734	164.14	5890	6150	5840	7650	4130	5890	6028.62	1.35	0	4343	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	569	42.59	1.64	12	0.40	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
30	20230828	121154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	200	2	3.40	186917710	31074	135.17	5890	6150	5840	7650	4130	5890	6015.24	1.35	0	4367	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	569	42.59	1.64	12	0.33	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
31	20230828	111150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	120	2	2.04	78082400	13099	56.98	5890	6020	5840	7650	4130	5890	5960.94	1.35	0	1439	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	562	42.03	1.62	12	0.14	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
32	20230828	101137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	100	2	1.70	37680500	6343	27.59	5890	6010	5840	7650	4130	5890	5940.49	1.35	0	-504	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	560	41.89	1.62	12	0.07	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
33	20230828	091153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	10	2	0.17	6041260	1022	4.45	5890	5940	5890	7650	4130	5890	5911.21	1.35	0	-404	6010	5950	5880	5820	5750	5955	5825	47	1760	500	4000	10	1	9346160	551	41.26	1.59	12	0.01	143.00	3707.00	12000	20221014	-50.83	5010	20230103	17.76	8420	-29.93	20230222	5010	17.76	20230103	12000	-50.83	20221014	5010	17.76	20230103	3.75	N	368970	500	46 억		126524	N	N	0	N	00	N
34	20230825	161144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	0	3	0.00	134386650	22923	124.18	5890	5940	5810	7650	4130	5890	5862.48	1.30	0	3476	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	550	41.19	1.59	12	0.25	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
35	20230825	151153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-20	5	-0.34	132837660	22660	122.75	5890	5940	5810	7650	4130	5890	5862.21	1.30	0	3445	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	549	41.05	1.58	12	0.24	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
36	20230825	141150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-20	5	-0.34	118430060	20210	109.48	5890	5940	5810	7650	4130	5890	5859.97	1.30	0	3842	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	549	41.05	1.58	12	0.22	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
37	20230825	131145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-20	5	-0.34	113984260	19451	105.37	5890	5940	5810	7650	4130	5890	5860.07	1.30	0	3573	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	549	41.05	1.58	12	0.21	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
38	20230825	121148	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	10	2	0.17	99443030	16985	92.01	5890	5940	5810	7650	4130	5890	5854.76	1.30	0	2790	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	551	41.26	1.59	12	0.18	143.00	3707.00	12000	20221014	-50.83	5010	20230103	17.76	8420	-29.93	20230222	5010	17.76	20230103	12000	-50.83	20221014	5010	17.76	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
39	20230825	111146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	20	2	0.34	94766400	16194	87.72	5890	5940	5810	7650	4130	5890	5851.95	1.30	0	3216	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	552	41.33	1.59	12	0.17	143.00	3707.00	12000	20221014	-50.75	5010	20230103	17.96	8420	-29.81	20230222	5010	17.96	20230103	12000	-50.75	20221014	5010	17.96	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
40	20230825	101151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-40	5	-0.68	76151630	13022	70.54	5890	5940	5810	7650	4130	5890	5847.92	1.30	0	3045	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	547	40.91	1.58	12	0.14	143.00	3707.00	12000	20221014	-51.25	5010	20230103	16.77	8420	-30.52	20230222	5010	16.77	20230103	12000	-51.25	20221014	5010	16.77	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
41	20230825	091144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	10	2	0.17	35765980	6093	33.01	5890	5940	5830	7650	4130	5890	5870.01	1.30	0	1565	5990	5940	5900	5850	5810	5965	5875	47	1760	500	4000	10	1	9346160	551	41.26	1.59	12	0.07	143.00	3707.00	12000	20221014	-50.83	5010	20230103	17.76	8420	-29.93	20230222	5010	17.76	20230103	12000	-50.83	20221014	5010	17.76	20230103	3.81	N	368970	500	46 억		121421	N	N	0	N	00	N
42	20230824	161139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	0	3	0.00	108552230	18370	51.29	5860	5950	5860	7650	4130	5890	5909.22	1.28	0	1888	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	550	41.19	1.59	12	0.20	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
43	20230824	151135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	0	3	0.00	99516400	16837	47.01	5860	5950	5860	7650	4130	5890	5910.58	1.28	0	1892	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	550	41.19	1.59	12	0.18	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
44	20230824	141139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	50	2	0.85	90735100	15349	42.85	5860	5950	5860	7650	4130	5890	5911.47	1.28	0	1811	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	555	41.54	1.60	12	0.16	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
45	20230824	131140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	30	2	0.51	64249060	10870	30.35	5860	5950	5860	7650	4130	5890	5910.68	1.28	0	1706	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	553	41.40	1.60	12	0.12	143.00	3707.00	12000	20221014	-50.67	5010	20230103	18.16	8420	-29.69	20230222	5010	18.16	20230103	12000	-50.67	20221014	5010	18.16	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
46	20230824	121145	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	10	2	0.17	57078560	9656	26.96	5860	5950	5860	7650	4130	5890	5911.20	1.28	0	1307	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	551	41.26	1.59	12	0.10	143.00	3707.00	12000	20221014	-50.83	5010	20230103	17.76	8420	-29.93	20230222	5010	17.76	20230103	12000	-50.83	20221014	5010	17.76	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
47	20230824	111137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	50	2	0.85	48448690	8198	22.89	5860	5950	5860	7650	4130	5890	5909.82	1.28	0	1134	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	555	41.54	1.60	12	0.09	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
48	20230824	101135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	20	2	0.34	37097090	6282	17.54	5860	5950	5860	7650	4130	5890	5905.30	1.28	0	116	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	552	41.33	1.59	12	0.07	143.00	3707.00	12000	20221014	-50.75	5010	20230103	17.96	8420	-29.81	20230222	5010	17.96	20230103	12000	-50.75	20221014	5010	17.96	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
49	20230824	091140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-20	5	-0.34	13322990	2270	6.34	5860	5950	5860	7650	4130	5890	5869.16	1.28	0	1361	6103	5996	5923	5816	5743	5960	5780	47	1760	500	4000	10	1	9346160	549	41.05	1.58	12	0.02	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	3.92	N	368970	500	46 억		119484	N	N	0	N	00	N
50	20230823	161132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-100	5	-1.67	210487170	35623	43.91	6030	6030	5850	7780	4200	5990	5908.75	1.30	0	-1767	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	550	41.19	1.59	12	0.38	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
51	20230823	151133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-100	5	-1.67	197443620	33405	41.17	6030	6030	5850	7780	4200	5990	5910.60	1.30	0	-2365	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	550	41.19	1.59	12	0.36	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
52	20230823	141139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-40	5	-0.67	128979780	21776	26.84	6030	6030	5850	7780	4200	5990	5923.02	1.30	0	-3517	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	556	41.61	1.61	12	0.23	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
53	20230823	131130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-60	5	-1.00	114065050	19264	23.74	6030	6030	5850	7780	4200	5990	5921.15	1.30	0	-1552	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	554	41.47	1.60	12	0.21	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
54	20230823	121140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	-30	5	-0.50	110622860	18684	23.03	6030	6030	5850	7780	4200	5990	5920.73	1.30	0	-1223	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	557	41.68	1.61	12	0.20	143.00	3707.00	12000	20221014	-50.33	5010	20230103	18.96	8420	-29.22	20230222	5010	18.96	20230103	12000	-50.33	20221014	5010	18.96	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
55	20230823	111135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-50	5	-0.83	88760840	15006	18.50	6030	6030	5850	7780	4200	5990	5915.02	1.30	0	-2730	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	555	41.54	1.60	12	0.16	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
56	20230823	101135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-40	5	-0.67	76147270	12881	15.88	6030	6030	5850	7780	4200	5990	5911.60	1.30	0	-3289	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	556	41.61	1.61	12	0.14	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
57	20230823	091143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-140	5	-2.34	19237140	3244	4.00	6030	6030	5850	7780	4200	5990	5930.07	1.30	0	-1137	6170	6080	5960	5870	5750	6125	5915	47	1790	500	4070	10	1	9346160	547	40.91	1.58	12	0.03	143.00	3707.00	12000	20221014	-51.25	5010	20230103	16.77	8420	-30.52	20230222	5010	16.77	20230103	12000	-51.25	20221014	5010	16.77	20230103	3.98	N	368970	500	46 억		121251	N	N	0	N	00	N
58	20230822	161128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	20	2	0.34	479691890	80859	212.44	5870	6050	5840	7760	4180	5970	5931.24	1.11	0	17437	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	560	41.89	1.62	12	0.87	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
59	20230822	151128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-40	5	-0.67	398298480	67230	176.63	5870	6050	5840	7760	4180	5970	5924.42	1.11	0	25021	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	554	41.47	1.60	12	0.72	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
60	20230822	141128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5990	20	2	0.34	385123060	65013	170.81	5870	6050	5840	7760	4180	5970	5923.79	1.11	0	25839	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	560	41.89	1.62	12	0.70	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
61	20230822	131125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	-10	5	-0.17	371833180	62782	164.95	5870	6050	5840	7760	4180	5970	5922.61	1.11	0	25327	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	557	41.68	1.61	12	0.67	143.00	3707.00	12000	20221014	-50.33	5010	20230103	18.96	8420	-29.22	20230222	5010	18.96	20230103	12000	-50.33	20221014	5010	18.96	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
62	20230822	121112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	10	2	0.17	351034500	59304	155.81	5870	6050	5840	7760	4180	5970	5919.24	1.11	0	23007	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	559	41.82	1.61	12	0.63	143.00	3707.00	12000	20221014	-50.17	5010	20230103	19.36	8420	-28.98	20230222	5010	19.36	20230103	12000	-50.17	20221014	5010	19.36	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
63	20230822	111125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	10	2	0.17	318555740	53904	141.62	5870	6020	5840	7760	4180	5970	5909.69	1.11	0	21220	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	559	41.82	1.61	12	0.58	143.00	3707.00	12000	20221014	-50.17	5010	20230103	19.36	8420	-28.98	20230222	5010	19.36	20230103	12000	-50.17	20221014	5010	19.36	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
64	20230822	101123	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-30	5	-0.50	246067560	41757	109.71	5870	5980	5840	7760	4180	5970	5892.85	1.11	0	13547	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	555	41.54	1.60	12	0.45	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
65	20230822	091121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-120	5	-2.01	149454040	25405	66.75	5870	5980	5840	7760	4180	5970	5882.86	1.11	0	5819	6130	6050	5960	5880	5790	6090	5920	47	1790	500	4050	10	1	9346160	547	40.91	1.58	12	0.27	143.00	3707.00	12000	20221014	-51.25	5010	20230103	16.77	8420	-30.52	20230222	5010	16.77	20230103	12000	-51.25	20221014	5010	16.77	20230103	3.99	N	368970	500	46 억		103814	N	N	0	N	00	N
66	20230821	161120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	100	2	1.70	225641710	37866	50.95	5870	6040	5870	7630	4110	5870	5958.95	1.02	0	8687	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	558	41.75	1.61	12	0.41	143.00	3707.00	12000	20221014	-50.25	5010	20230103	19.16	8420	-29.10	20230222	5010	19.16	20230103	12000	-50.25	20221014	5010	19.16	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
67	20230821	151126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	100	2	1.70	223815940	37560	50.54	5870	6040	5870	7630	4110	5870	5958.89	1.02	0	8782	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	558	41.75	1.61	12	0.40	143.00	3707.00	12000	20221014	-50.25	5010	20230103	19.16	8420	-29.10	20230222	5010	19.16	20230103	12000	-50.25	20221014	5010	19.16	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
68	20230821	141121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	110	2	1.87	153910230	25783	34.69	5870	6040	5870	7630	4110	5870	5969.45	1.02	0	1144	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	559	41.82	1.61	12	0.28	143.00	3707.00	12000	20221014	-50.17	5010	20230103	19.36	8420	-28.98	20230222	5010	19.36	20230103	12000	-50.17	20221014	5010	19.36	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
69	20230821	131135	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	110	2	1.87	143069580	23968	32.25	5870	6040	5870	7630	4110	5870	5969.19	1.02	0	1212	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	559	41.82	1.61	12	0.26	143.00	3707.00	12000	20221014	-50.17	5010	20230103	19.36	8420	-28.98	20230222	5010	19.36	20230103	12000	-50.17	20221014	5010	19.36	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
70	20230821	121132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	130	2	2.21	128695330	21569	29.02	5870	6040	5870	7630	4110	5870	5966.68	1.02	0	2112	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	561	41.96	1.62	12	0.23	143.00	3707.00	12000	20221014	-50.00	5010	20230103	19.76	8420	-28.74	20230222	5010	19.76	20230103	12000	-50.00	20221014	5010	19.76	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
71	20230821	111121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	140	2	2.39	122556520	20546	27.65	5870	6040	5870	7630	4110	5870	5964.98	1.02	0	2384	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	562	42.03	1.62	12	0.22	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
72	20230821	101119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	80	2	1.36	47235350	7988	10.75	5870	5970	5870	7630	4110	5870	5913.29	1.02	0	-551	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	556	41.61	1.61	12	0.09	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
73	20230821	091131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	0	3	0.00	16546430	2811	3.78	5870	5940	5870	7630	4110	5870	5886.31	1.02	0	-1130	6270	6070	5850	5650	5430	6170	5750	47	1760	500	3990	10	1	9346160	549	41.05	1.58	12	0.03	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	4.06	N	368970	500	46 억		95127	N	N	0	N	00	N
74	20230818	161121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	120	2	2.09	426392450	72631	88.91	5630	6050	5630	7470	4030	5750	5870.67	1.03	0	-519	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	549	41.05	1.58	12	0.78	143.00	3707.00	12000	20221014	-51.08	5010	20230103	17.17	8420	-30.29	20230222	5010	17.17	20230103	12000	-51.08	20221014	5010	17.17	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
75	20230818	151111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	130	2	2.26	358611320	61160	74.87	5630	6050	5630	7470	4030	5750	5863.49	1.03	0	2427	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	550	41.12	1.59	12	0.65	143.00	3707.00	12000	20221014	-51.00	5010	20230103	17.37	8420	-30.17	20230222	5010	17.37	20230103	12000	-51.00	20221014	5010	17.37	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
76	20230818	141121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	150	2	2.61	337822810	57626	70.54	5630	6050	5630	7470	4030	5750	5862.33	1.03	0	1838	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	551	41.26	1.59	12	0.62	143.00	3707.00	12000	20221014	-50.83	5010	20230103	17.76	8420	-29.93	20230222	5010	17.76	20230103	12000	-50.83	20221014	5010	17.76	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
77	20230818	131112	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	210	2	3.65	316434530	54011	66.12	5630	6050	5630	7470	4030	5750	5858.71	1.03	0	1620	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	557	41.68	1.61	12	0.58	143.00	3707.00	12000	20221014	-50.33	5010	20230103	18.96	8420	-29.22	20230222	5010	18.96	20230103	12000	-50.33	20221014	5010	18.96	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
78	20230818	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	200	2	3.48	309113020	52781	64.61	5630	6050	5630	7470	4030	5750	5856.52	1.03	0	751	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	556	41.61	1.61	12	0.56	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
79	20230818	111115	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	250	2	4.35	266176300	45569	55.78	5630	6010	5630	7470	4030	5750	5841.17	1.03	0	307	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	561	41.96	1.62	12	0.49	143.00	3707.00	12000	20221014	-50.00	5010	20230103	19.76	8420	-28.74	20230222	5010	19.76	20230103	12000	-50.00	20221014	5010	19.76	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
80	20230818	101121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	10	2	0.17	150986130	26089	31.94	5630	5890	5630	7470	4030	5750	5787.35	1.03	0	1326	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	538	40.28	1.55	12	0.28	143.00	3707.00	12000	20221014	-52.00	5010	20230103	14.97	8420	-31.59	20230222	5010	14.97	20230103	12000	-52.00	20221014	5010	14.97	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
81	20230818	091127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	50	2	0.87	68117630	11884	14.55	5630	5890	5630	7470	4030	5750	5731.88	1.03	0	803	5983	5866	5743	5626	5503	5925	5685	47	1720	500	3910	10	1	9346160	542	40.56	1.56	12	0.13	143.00	3707.00	12000	20221014	-51.67	5010	20230103	15.77	8420	-31.12	20230222	5010	15.77	20230103	12000	-51.67	20221014	5010	15.77	20230103	4.29	N	368970	500	46 억		96135	N	N	0	N	00	N
82	20230817	161121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	50	2	0.88	469586130	81686	62.27	5630	5860	5620	7410	3990	5700	5748.67	1.07	0	-3743	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	537	40.21	1.55	12	0.87	143.00	3707.00	12000	20221014	-52.08	5010	20230103	14.77	8420	-31.71	20230222	5010	14.77	20230103	12000	-52.08	20221014	5010	14.77	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
83	20230817	151129	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	90	2	1.58	455216450	79195	60.38	5630	5860	5620	7410	3990	5700	5748.05	1.07	0	-3619	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	541	40.49	1.56	12	0.85	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
84	20230817	141117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	140	2	2.46	415587510	72378	55.18	5630	5850	5620	7410	3990	5700	5741.90	1.07	0	-4130	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	546	40.84	1.58	12	0.77	143.00	3707.00	12000	20221014	-51.33	5010	20230103	16.57	8420	-30.64	20230222	5010	16.57	20230103	12000	-51.33	20221014	5010	16.57	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
85	20230817	131115	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	80	2	1.40	360600140	62908	47.96	5630	5820	5620	7410	3990	5700	5732.18	1.07	0	-6724	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	540	40.42	1.56	12	0.67	143.00	3707.00	12000	20221014	-51.83	5010	20230103	15.37	8420	-31.35	20230222	5010	15.37	20230103	12000	-51.83	20221014	5010	15.37	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
86	20230817	121118	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	110	2	1.93	328560390	57339	43.71	5630	5820	5620	7410	3990	5700	5730.14	1.07	0	-7612	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	543	40.63	1.57	12	0.61	143.00	3707.00	12000	20221014	-51.58	5010	20230103	15.97	8420	-31.00	20230222	5010	15.97	20230103	12000	-51.58	20221014	5010	15.97	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
87	20230817	111119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	50	2	0.88	238253900	41739	31.82	5630	5780	5620	7410	3990	5700	5708.18	1.07	0	-12190	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	537	40.21	1.55	12	0.45	143.00	3707.00	12000	20221014	-52.08	5010	20230103	14.77	8420	-31.71	20230222	5010	14.77	20230103	12000	-52.08	20221014	5010	14.77	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
88	20230817	101113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	0	3	0.00	190296420	33335	25.41	5630	5780	5620	7410	3990	5700	5708.61	1.07	0	-11730	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	533	39.86	1.54	12	0.36	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
89	20230817	091111	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	10	2	0.18	52817800	9261	7.06	5630	5770	5620	7410	3990	5700	5703.25	1.07	0	242	6140	5920	5810	5590	5480	5865	5535	47	1710	500	3870	10	1	9346160	534	39.93	1.54	12	0.10	143.00	3707.00	12000	20221014	-52.42	5010	20230103	13.97	8420	-32.19	20230222	5010	13.97	20230103	12000	-52.42	20221014	5010	13.97	20230103	4.51	N	368970	500	46 억		100164	N	N	0	N	00	N
90	20230816	161117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	-330	5	-5.47	754774270	130338	90.00	5920	6030	5700	7830	4230	6030	5791.27	1.16	0	-6976	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	533	39.86	1.54	12	1.39	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
91	20230816	151120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-310	5	-5.14	665838870	114772	79.25	5920	6030	5700	7830	4230	6030	5801.41	1.16	0	-9381	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	535	40.00	1.54	12	1.23	143.00	3707.00	12000	20221014	-52.33	5010	20230103	14.17	8420	-32.07	20230222	5010	14.17	20230103	12000	-52.33	20221014	5010	14.17	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
92	20230816	141117	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-270	5	-4.48	579545870	99739	68.87	5920	6030	5700	7830	4230	6030	5810.62	1.16	0	-10604	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	538	40.28	1.55	12	1.07	143.00	3707.00	12000	20221014	-52.00	5010	20230103	14.97	8420	-31.59	20230222	5010	14.97	20230103	12000	-52.00	20221014	5010	14.97	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
93	20230816	131114	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	-210	5	-3.48	555682000	95604	66.01	5920	6030	5700	7830	4230	6030	5812.33	1.16	0	-8923	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	544	40.70	1.57	12	1.02	143.00	3707.00	12000	20221014	-51.50	5010	20230103	16.17	8420	-30.88	20230222	5010	16.17	20230103	12000	-51.50	20221014	5010	16.17	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
94	20230816	121132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-240	5	-3.98	491771230	84707	58.49	5920	5980	5700	7830	4230	6030	5805.56	1.16	0	-7161	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	541	40.49	1.56	12	0.91	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
95	20230816	111127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-240	5	-3.98	468206260	80620	55.67	5920	5980	5700	7830	4230	6030	5807.57	1.16	0	-8686	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	541	40.49	1.56	12	0.86	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
96	20230816	101119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-250	5	-4.15	415175140	71434	49.32	5920	5980	5700	7830	4230	6030	5812.01	1.16	0	-5037	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	540	40.42	1.56	12	0.76	143.00	3707.00	12000	20221014	-51.83	5010	20230103	15.37	8420	-31.35	20230222	5010	15.37	20230103	12000	-51.83	20221014	5010	15.37	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
97	20230816	091113	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-90	5	-1.49	95885500	16200	11.19	5920	5980	5880	7830	4230	6030	5918.86	1.16	0	-5355	6356	6192	6046	5882	5736	6120	5810	47	1800	500	4100	10	1	9346160	555	41.54	1.60	12	0.17	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	4.11	N	368970	500	46 억		108524	N	N	0	N	00	N
98	20230814	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-70	5	-1.15	865952600	144042	6.29	6080	6210	5900	7930	4270	6100	6011.78	0.81	0	32790	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	564	42.17	1.63	12	1.54	143.00	3707.00	12000	20221014	-49.75	5010	20230103	20.36	8420	-28.38	20230222	5010	20.36	20230103	12000	-49.75	20221014	5010	20.36	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
99	20230814	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-100	5	-1.64	840465530	139801	6.10	6080	6210	5900	7930	4270	6100	6011.86	0.81	0	32770	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	561	41.96	1.62	12	1.50	143.00	3707.00	12000	20221014	-50.00	5010	20230103	19.76	8420	-28.74	20230222	5010	19.76	20230103	12000	-50.00	20221014	5010	19.76	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
100	20230814	141105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	-20	5	-0.33	699620900	116336	5.08	6080	6210	5900	7930	4270	6100	6013.79	0.81	0	22382	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	568	42.52	1.64	12	1.24	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
101	20230814	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6070	-30	5	-0.49	640376510	106510	4.65	6080	6210	5900	7930	4270	6100	6012.35	0.81	0	22856	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	567	42.45	1.64	12	1.14	143.00	3707.00	12000	20221014	-49.42	5010	20230103	21.16	8420	-27.91	20230222	5010	21.16	20230103	12000	-49.42	20221014	5010	21.16	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
102	20230814	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-80	5	-1.31	545739090	91075	3.98	6080	6170	5900	7930	4270	6100	5992.18	0.81	0	24775	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	563	42.10	1.62	12	0.97	143.00	3707.00	12000	20221014	-49.83	5010	20230103	20.16	8420	-28.50	20230222	5010	20.16	20230103	12000	-49.83	20221014	5010	20.16	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
103	20230814	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-130	5	-2.13	466467140	77817	3.40	6080	6170	5900	7930	4270	6100	5994.40	0.81	0	22083	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	558	41.75	1.61	12	0.83	143.00	3707.00	12000	20221014	-50.25	5010	20230103	19.16	8420	-29.10	20230222	5010	19.16	20230103	12000	-50.25	20221014	5010	19.16	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
104	20230814	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-110	5	-1.80	315194530	52356	2.29	6080	6170	5940	7930	4270	6100	6020.20	0.81	0	17466	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	560	41.89	1.62	12	0.56	143.00	3707.00	12000	20221014	-50.08	5010	20230103	19.56	8420	-28.86	20230222	5010	19.56	20230103	12000	-50.08	20221014	5010	19.56	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
105	20230814	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	20	2	0.33	174892150	29000	1.27	6080	6120	5940	7930	4270	6100	6030.74	0.81	0	11645	7346	6722	6406	5782	5466	6565	5625	47	1830	500	4140	10	1	9346160	572	42.80	1.65	12	0.31	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.92	N	368970	500	46 억		75291	N	N	0	N	00	N
106	20230811	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	80	2	1.33	15071757020	2287940	2119.25	6140	7030	6090	7820	4220	6020	6587.85	1.12	0	-30584	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	570	42.66	1.65	12	24.48	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
107	20230811	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	120	2	1.99	14901982690	2260191	2093.54	6140	7030	6090	7820	4220	6020	6593.24	1.12	0	-30851	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	574	42.94	1.66	12	24.18	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
108	20230811	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	100	2	1.66	14701958490	2227533	2063.29	6140	7030	6110	7820	4220	6020	6600.11	1.12	0	-28988	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	572	42.80	1.65	12	23.83	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
109	20230811	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	160	2	2.66	14476698630	2190839	2029.31	6140	7030	6110	7820	4220	6020	6607.83	1.12	0	-30932	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	578	43.22	1.67	12	23.44	143.00	3707.00	12000	20221014	-48.50	5010	20230103	23.35	8420	-26.60	20230222	5010	23.35	20230103	12000	-48.50	20221014	5010	23.35	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
110	20230811	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	220	2	3.65	14235447860	2151770	1993.12	6140	7030	6110	7820	4220	6020	6615.69	1.12	0	-33687	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	583	43.64	1.68	12	23.02	143.00	3707.00	12000	20221014	-48.00	5010	20230103	24.55	8420	-25.89	20230222	5010	24.55	20230103	12000	-48.00	20221014	5010	24.55	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
111	20230811	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	130	2	2.16	14013360300	2115796	1959.80	6140	7030	6110	7820	4220	6020	6623.21	1.12	0	-39706	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	575	43.01	1.66	12	22.64	143.00	3707.00	12000	20221014	-48.75	5010	20230103	22.75	8420	-26.96	20230222	5010	22.75	20230103	12000	-48.75	20221014	5010	22.75	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
112	20230811	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	190	2	3.16	13328188890	2005070	1857.23	6140	7030	6110	7820	4220	6020	6647.24	1.12	0	-43670	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	580	43.43	1.68	12	21.45	143.00	3707.00	12000	20221014	-48.25	5010	20230103	23.95	8420	-26.25	20230222	5010	23.95	20230103	12000	-48.25	20221014	5010	23.95	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
113	20230811	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	480	2	7.97	723960110	113713	105.33	6140	6500	6110	7820	4220	6020	6366.56	1.12	0	-2191	6466	6242	6026	5802	5586	6355	5915	47	1800	500	4090	10	1	9346160	608	45.45	1.75	12	1.22	143.00	3707.00	12000	20221014	-45.83	5010	20230103	29.74	8420	-22.80	20230222	5010	29.74	20230103	12000	-45.83	20221014	5010	29.74	20230103	3.68	N	368970	500	46 억		105033	N	N	0	N	00	N
114	20230810	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	20	2	0.33	658051180	107844	15.27	6000	6250	5810	7800	4200	6000	6103.48	0.98	0	8883	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	563	42.10	1.62	12	1.15	143.00	3707.00	12000	20221014	-49.83	5010	20230103	20.16	8420	-28.50	20230222	5010	20.16	20230103	12000	-49.83	20221014	5010	20.16	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
115	20230810	151028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	90	2	1.50	613872840	100522	14.23	6000	6250	5810	7800	4200	6000	6108.66	0.98	0	5851	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	569	42.59	1.64	12	1.08	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
116	20230810	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	180	2	3.00	544460280	89170	12.62	6000	6250	5810	7800	4200	6000	6107.89	0.98	0	950	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	578	43.22	1.67	12	0.95	143.00	3707.00	12000	20221014	-48.50	5010	20230103	23.35	8420	-26.60	20230222	5010	23.35	20230103	12000	-48.50	20221014	5010	23.35	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
117	20230810	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	140	2	2.33	477121290	78223	11.07	6000	6250	5810	7800	4200	6000	6101.67	0.98	0	1079	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	574	42.94	1.66	12	0.84	143.00	3707.00	12000	20221014	-48.83	5010	20230103	22.55	8420	-27.08	20230222	5010	22.55	20230103	12000	-48.83	20221014	5010	22.55	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
118	20230810	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	40	2	0.67	405205470	66453	9.41	6000	6250	5810	7800	4200	6000	6100.14	0.98	0	-474	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	565	42.24	1.63	12	0.71	143.00	3707.00	12000	20221014	-49.67	5010	20230103	20.56	8420	-28.27	20230222	5010	20.56	20230103	12000	-49.67	20221014	5010	20.56	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
119	20230810	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	50	2	0.83	368685890	60401	8.55	6000	6250	5810	7800	4200	6000	6106.93	0.98	0	-1343	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	565	42.31	1.63	12	0.65	143.00	3707.00	12000	20221014	-49.58	5010	20230103	20.76	8420	-28.15	20230222	5010	20.76	20230103	12000	-49.58	20221014	5010	20.76	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
120	20230810	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	130	2	2.17	326571160	53465	7.57	6000	6250	5810	7800	4200	6000	6111.62	0.98	0	-1951	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	573	42.87	1.65	12	0.57	143.00	3707.00	12000	20221014	-48.92	5010	20230103	22.36	8420	-27.20	20230222	5010	22.36	20230103	12000	-48.92	20221014	5010	22.36	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
121	20230810	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	80	2	1.33	63419690	10608	1.50	6000	6080	5810	7800	4200	6000	5974.46	0.98	0	-51	6666	6332	6046	5712	5426	6500	5880	47	1800	500	4080	10	1	9346160	568	42.52	1.64	12	0.11	143.00	3707.00	12000	20221014	-49.33	5010	20230103	21.36	8420	-27.79	20230222	5010	21.36	20230103	12000	-49.33	20221014	5010	21.36	20230103	3.75	N	368970	500	46 억		91681	N	N	0	N	00	N
122	20230809	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	330	2	5.82	4297371140	705844	1540.14	5760	6380	5760	7370	3970	5670	6088.30	1.47	0	-51757	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	561	41.96	1.62	12	7.55	143.00	3707.00	12000	20221014	-50.00	5010	20230103	19.76	8420	-28.74	20230222	5010	19.76	20230103	12000	-50.00	20221014	5010	19.76	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
123	20230809	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	430	2	7.58	4254866890	698769	1524.70	5760	6380	5760	7370	3970	5670	6089.09	1.47	0	-52518	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	570	42.66	1.65	12	7.48	143.00	3707.00	12000	20221014	-49.17	5010	20230103	21.76	8420	-27.55	20230222	5010	21.76	20230103	12000	-49.17	20221014	5010	21.76	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
124	20230809	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	420	2	7.41	4136881120	679434	1482.51	5760	6380	5760	7370	3970	5670	6088.72	1.47	0	-62196	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	569	42.59	1.64	12	7.27	143.00	3707.00	12000	20221014	-49.25	5010	20230103	21.56	8420	-27.67	20230222	5010	21.56	20230103	12000	-49.25	20221014	5010	21.56	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
125	20230809	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	340	2	6.00	3705723200	609125	1329.10	5760	6380	5760	7370	3970	5670	6083.68	1.47	0	-78466	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	562	42.03	1.62	12	6.52	143.00	3707.00	12000	20221014	-49.92	5010	20230103	19.96	8420	-28.62	20230222	5010	19.96	20230103	12000	-49.92	20221014	5010	19.96	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
126	20230809	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	270	2	4.76	3601609600	591704	1291.08	5760	6380	5760	7370	3970	5670	6086.84	1.47	0	-79006	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	555	41.54	1.60	12	6.33	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
127	20230809	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	260	2	4.59	3521487120	578129	1261.46	5760	6380	5760	7370	3970	5670	6091.18	1.47	0	-77520	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	554	41.47	1.60	12	6.19	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
128	20230809	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	140	2	2.47	2970990010	485510	1059.37	5760	6380	5760	7370	3970	5670	6119.32	1.47	0	-87179	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	543	40.63	1.57	12	5.19	143.00	3707.00	12000	20221014	-51.58	5010	20230103	15.97	8420	-31.00	20230222	5010	15.97	20230103	12000	-51.58	20221014	5010	15.97	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
129	20230809	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	450	2	7.94	1864184940	300891	656.54	5760	6380	5760	7370	3970	5670	6195.55	1.47	0	-35056	5896	5782	5696	5582	5496	5770	5570	47	1700	500	3850	10	1	9346160	572	42.80	1.65	12	3.22	143.00	3707.00	12000	20221014	-49.00	5010	20230103	22.16	8420	-27.32	20230222	5010	22.16	20230103	12000	-49.00	20221014	5010	22.16	20230103	3.80	N	368970	500	46 억		137530	N	N	0	N	00	N
130	20230808	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-20	5	-0.35	260874030	45790	227.04	5670	5810	5610	7390	3990	5690	5697.19	1.53	0	-4770	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	530	39.65	1.53	12	0.49	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
131	20230808	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-40	5	-0.70	253470750	44480	220.55	5670	5810	5610	7390	3990	5690	5698.53	1.53	0	-4706	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	528	39.51	1.52	12	0.48	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
132	20230808	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-10	5	-0.18	230917720	40505	200.84	5670	5810	5610	7390	3990	5690	5700.97	1.53	0	-4108	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	531	39.72	1.53	12	0.43	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
133	20230808	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-40	5	-0.70	102129600	18069	89.59	5670	5730	5610	7390	3990	5690	5652.20	1.53	0	-5073	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	528	39.51	1.52	12	0.19	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
134	20230808	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-50	5	-0.88	92275480	16325	80.95	5670	5730	5610	7390	3990	5690	5652.40	1.53	0	-3882	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	527	39.44	1.52	12	0.17	143.00	3707.00	12000	20221014	-53.00	5010	20230103	12.57	8420	-33.02	20230222	5010	12.57	20230103	12000	-53.00	20221014	5010	12.57	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
135	20230808	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-40	5	-0.70	39361710	6950	34.46	5670	5730	5630	7390	3990	5690	5663.56	1.53	0	-3187	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	528	39.51	1.52	12	0.07	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
136	20230808	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	10	2	0.18	17752340	3118	15.46	5670	5730	5660	7390	3990	5690	5693.50	1.53	0	-1421	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	533	39.86	1.54	12	0.03	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
137	20230808	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-20	5	-0.35	3797940	667	3.31	5670	5710	5670	7390	3990	5690	5694.06	1.53	0	-459	5810	5750	5670	5610	5530	5760	5620	47	1700	500	3860	10	1	9346160	530	39.65	1.53	12	0.01	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.82	N	368970	500	46 억		143316	N	N	0	N	00	N
138	20230807	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	20	2	0.35	112847110	19868	70.58	5690	5730	5590	7370	3970	5670	5679.84	1.49	0	2196	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	532	39.79	1.53	12	0.21	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
139	20230807	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-20	5	-0.35	103081560	18144	64.46	5690	5730	5590	7370	3970	5670	5681.30	1.49	0	1420	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	528	39.51	1.52	12	0.19	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
140	20230807	141025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-10	5	-0.18	100467680	17682	62.82	5690	5730	5590	7370	3970	5670	5681.92	1.49	0	1310	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	529	39.58	1.53	12	0.19	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
141	20230807	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	20	2	0.35	78896610	13880	49.31	5690	5730	5590	7370	3970	5670	5684.19	1.49	0	382	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	532	39.79	1.53	12	0.15	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
142	20230807	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	30	2	0.53	68991440	12146	43.15	5690	5730	5590	7370	3970	5670	5680.18	1.49	0	122	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	533	39.86	1.54	12	0.13	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
143	20230807	111003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	10	2	0.18	26480680	4693	16.67	5690	5700	5590	7370	3970	5670	5642.59	1.49	0	-1373	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	531	39.72	1.53	12	0.05	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
144	20230807	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	10	2	0.18	19720330	3495	12.42	5690	5700	5590	7370	3970	5670	5642.44	1.49	0	-975	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	531	39.72	1.53	12	0.04	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
145	20230807	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	0	3	0.00	9875540	1744	6.20	5690	5700	5610	7370	3970	5670	5662.58	1.49	0	-1158	5796	5732	5616	5552	5436	5765	5585	47	1700	500	3850	10	1	9346160	530	39.65	1.53	12	0.02	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.83	N	368970	500	46 억		139702	N	N	0	N	00	N
146	20230804	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	70	2	1.25	157965270	28148	89.85	5600	5680	5500	7280	3920	5600	5611.94	1.40	0	9188	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	530	39.65	1.53	12	0.30	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
147	20230804	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	70	2	1.25	153650010	27386	87.41	5600	5680	5500	7280	3920	5600	5610.53	1.40	0	9186	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	530	39.65	1.53	12	0.29	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
148	20230804	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	30	2	0.54	96633750	17272	55.13	5600	5680	5500	7280	3920	5600	5594.82	1.40	0	2356	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	526	39.37	1.52	12	0.18	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
149	20230804	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	30	2	0.54	91471400	16352	52.19	5600	5680	5500	7280	3920	5600	5593.90	1.40	0	2290	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	526	39.37	1.52	12	0.17	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
150	20230804	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	60	2	1.07	77225080	13814	44.09	5600	5680	5500	7280	3920	5600	5590.35	1.40	0	2191	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	529	39.58	1.53	12	0.15	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
151	20230804	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	80	2	1.43	63532180	11393	36.37	5600	5680	5500	7280	3920	5600	5576.42	1.40	0	2384	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	531	39.72	1.53	12	0.12	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
152	20230804	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	70	2	1.25	52916740	9519	30.38	5600	5670	5500	7280	3920	5600	5559.07	1.40	0	2873	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	530	39.65	1.53	12	0.10	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
153	20230804	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	20	2	0.36	414600	74	0.24	5600	5630	5600	7280	3920	5600	5602.70	1.40	0	60	5780	5690	5560	5470	5340	5625	5405	47	1680	500	3800	10	1	9346160	525	39.30	1.52	12	0.00	143.00	3707.00	12000	20221014	-53.17	5010	20230103	12.18	8420	-33.25	20230222	5010	12.18	20230103	12000	-53.17	20221014	5010	12.18	20230103	3.82	N	368970	500	46 억		130514	N	N	0	N	00	N
154	20230803	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-40	5	-0.71	172214590	31113	137.64	5640	5650	5430	7330	3950	5640	5535.13	1.37	0	1817	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	523	39.16	1.51	12	0.33	143.00	3707.00	12000	20221014	-53.33	5010	20230103	11.78	8420	-33.49	20230222	5010	11.78	20230103	12000	-53.33	20221014	5010	11.78	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
155	20230803	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-50	5	-0.89	164605240	29756	131.64	5640	5650	5430	7330	3950	5640	5531.83	1.37	0	2251	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	522	39.09	1.51	12	0.32	143.00	3707.00	12000	20221014	-53.42	5010	20230103	11.58	8420	-33.61	20230222	5010	11.58	20230103	12000	-53.42	20221014	5010	11.58	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
156	20230803	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-40	5	-0.71	142932470	25848	114.35	5640	5650	5430	7330	3950	5640	5529.73	1.37	0	726	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	523	39.16	1.51	12	0.28	143.00	3707.00	12000	20221014	-53.33	5010	20230103	11.78	8420	-33.49	20230222	5010	11.78	20230103	12000	-53.33	20221014	5010	11.78	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
157	20230803	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-70	5	-1.24	134013810	24250	107.28	5640	5650	5430	7330	3950	5640	5526.34	1.37	0	1297	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	521	38.95	1.50	12	0.26	143.00	3707.00	12000	20221014	-53.58	5010	20230103	11.18	8420	-33.85	20230222	5010	11.18	20230103	12000	-53.58	20221014	5010	11.18	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
158	20230803	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-150	5	-2.66	125140790	22642	100.17	5640	5650	5430	7330	3950	5640	5526.93	1.37	0	1546	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	513	38.39	1.48	12	0.24	143.00	3707.00	12000	20221014	-54.25	5010	20230103	9.58	8420	-34.80	20230222	5010	9.58	20230103	12000	-54.25	20221014	5010	9.58	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
159	20230803	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-150	5	-2.66	101718390	18357	81.21	5640	5650	5470	7330	3950	5640	5541.12	1.37	0	2891	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	513	38.39	1.48	12	0.20	143.00	3707.00	12000	20221014	-54.25	5010	20230103	9.58	8420	-34.80	20230222	5010	9.58	20230103	12000	-54.25	20221014	5010	9.58	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
160	20230803	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-20	5	-0.35	81160980	14631	64.73	5640	5650	5480	7330	3950	5640	5547.19	1.37	0	3624	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	525	39.30	1.52	12	0.16	143.00	3707.00	12000	20221014	-53.17	5010	20230103	12.18	8420	-33.25	20230222	5010	12.18	20230103	12000	-53.17	20221014	5010	12.18	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
161	20230803	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-120	5	-2.13	12745020	2283	10.10	5640	5640	5520	7330	3950	5640	5582.58	1.37	0	-1131	5880	5760	5690	5570	5500	5725	5535	47	1690	500	3830	10	1	9346160	516	38.60	1.49	12	0.02	143.00	3707.00	12000	20221014	-54.00	5010	20230103	10.18	8420	-34.44	20230222	5010	10.18	20230103	12000	-54.00	20221014	5010	10.18	20230103	3.76	N	368970	500	46 억		128167	N	N	0	N	00	N
162	20230802	160957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-110	5	-1.91	126487350	22054	84.86	5780	5810	5620	7470	4030	5750	5735.37	1.44	0	-5817	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	527	39.44	1.52	12	0.24	143.00	3707.00	12000	20221014	-53.00	5010	20230103	12.57	8420	-33.02	20230222	5010	12.57	20230103	12000	-53.00	20221014	5010	12.57	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
163	20230802	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-50	5	-0.87	120103140	20924	80.51	5780	5810	5620	7470	4030	5750	5739.97	1.44	0	-5809	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	533	39.86	1.54	12	0.22	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
164	20230802	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-120	5	-2.09	114672960	19963	76.81	5780	5810	5620	7470	4030	5750	5744.27	1.44	0	-6180	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	526	39.37	1.52	12	0.21	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
165	20230802	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-50	5	-0.87	97026060	16841	64.80	5780	5810	5680	7470	4030	5750	5761.30	1.44	0	-4871	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	533	39.86	1.54	12	0.18	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
166	20230802	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-10	5	-0.17	76730000	13278	51.09	5780	5810	5710	7470	4030	5750	5778.73	1.44	0	-2094	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	536	40.14	1.55	12	0.14	143.00	3707.00	12000	20221014	-52.17	5010	20230103	14.57	8420	-31.83	20230222	5010	14.57	20230103	12000	-52.17	20221014	5010	14.57	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
167	20230802	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	50	2	0.87	59660660	10304	39.65	5780	5810	5720	7470	4030	5750	5790.05	1.44	0	-1521	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	542	40.56	1.56	12	0.11	143.00	3707.00	12000	20221014	-51.67	5010	20230103	15.77	8420	-31.12	20230222	5010	15.77	20230103	12000	-51.67	20221014	5010	15.77	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
168	20230802	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	40	2	0.70	14106880	2438	9.38	5780	5810	5720	7470	4030	5750	5786.25	1.44	0	-597	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	541	40.49	1.56	12	0.03	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
169	20230802	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	30	2	0.52	2259400	392	1.51	5780	5780	5720	7470	4030	5750	5763.78	1.44	0	-211	5883	5816	5763	5696	5643	5790	5670	47	1720	500	3910	10	1	9346160	540	40.42	1.56	12	0.00	143.00	3707.00	12000	20221014	-51.83	5010	20230103	15.37	8420	-31.35	20230222	5010	15.37	20230103	12000	-51.83	20221014	5010	15.37	20230103	3.77	N	368970	500	46 억		134270	N	N	0	N	00	N
170	20230801	160948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-60	5	-1.03	147879830	25739	171.64	5790	5830	5710	7550	4070	5810	5745.35	1.42	0	1524	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	537	40.21	1.55	12	0.28	143.00	3707.00	12000	20221014	-52.08	5010	20230103	14.77	8420	-31.71	20230222	5010	14.77	20230103	12000	-52.08	20221014	5010	14.77	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
171	20230801	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-20	5	-0.34	139527660	24287	161.96	5790	5830	5710	7550	4070	5810	5744.95	1.42	0	1529	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	541	40.49	1.56	12	0.26	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
172	20230801	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-50	5	-0.86	118132190	20557	137.08	5790	5830	5710	7550	4070	5810	5746.57	1.42	0	1737	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	538	40.28	1.55	12	0.22	143.00	3707.00	12000	20221014	-52.00	5010	20230103	14.97	8420	-31.59	20230222	5010	14.97	20230103	12000	-52.00	20221014	5010	14.97	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
173	20230801	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-40	5	-0.69	97442010	16957	113.08	5790	5830	5710	7550	4070	5810	5746.42	1.42	0	2582	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	539	40.35	1.56	12	0.18	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
174	20230801	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	0	3	0.00	87092000	15170	101.16	5790	5830	5710	7550	4070	5810	5741.07	1.42	0	3442	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	543	40.63	1.57	12	0.16	143.00	3707.00	12000	20221014	-51.58	5010	20230103	15.97	8420	-31.00	20230222	5010	15.97	20230103	12000	-51.58	20221014	5010	15.97	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
175	20230801	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-40	5	-0.69	82489600	14375	95.86	5790	5830	5710	7550	4070	5810	5738.41	1.42	0	3677	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	539	40.35	1.56	12	0.15	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
176	20230801	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-90	5	-1.55	72531150	12646	84.33	5790	5830	5710	7550	4070	5810	5735.50	1.42	0	2792	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	535	40.00	1.54	12	0.14	143.00	3707.00	12000	20221014	-52.33	5010	20230103	14.17	8420	-32.07	20230222	5010	14.17	20230103	12000	-52.33	20221014	5010	14.17	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N
177	20230801	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	10	2	0.17	11315530	1954	13.03	5790	5830	5780	7550	4070	5810	5790.96	1.42	0	-246	5930	5870	5780	5720	5630	5900	5750	47	1740	500	3950	10	1	9346160	544	40.70	1.57	12	0.02	143.00	3707.00	12000	20221014	-51.50	5010	20230103	16.17	8420	-30.88	20230222	5010	16.17	20230103	12000	-51.50	20221014	5010	16.17	20230103	3.84	N	368970	500	46 억		132745	N	N	0	N	00	N