KissMeData/009780/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	160246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	-120	5	-1.94	973823110	159256	104.37	6130	6260	6020	8020	4320	6170	6115.44	1.31	0	26997	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1065	5.87	0.80	12	0.90	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
3	20230831	150320	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	-140	5	-2.27	818001200	133451	87.46	6130	6260	6030	8020	4320	6170	6129.60	1.31	0	18373	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1061	5.85	0.80	12	0.76	1030.00	7565.00	8900	20230703	-32.25	4975	20220930	21.21	8900	-32.25	20230703	5220	15.52	20230421	8900	-32.25	20230703	4975	21.21	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
4	20230831	140332	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-70	5	-1.13	659146410	107232	70.27	6130	6260	6050	8020	4320	6170	6146.92	1.31	0	14198	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1074	5.92	0.81	12	0.61	1030.00	7565.00	8900	20230703	-31.46	4975	20220930	22.61	8900	-31.46	20230703	5220	16.86	20230421	8900	-31.46	20230703	4975	22.61	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
5	20230831	130327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-30	5	-0.49	539565600	87571	57.39	6130	6260	6100	8020	4320	6170	6161.46	1.31	0	10689	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1081	5.96	0.81	12	0.50	1030.00	7565.00	8900	20230703	-31.01	4975	20220930	23.42	8900	-31.01	20230703	5220	17.62	20230421	8900	-31.01	20230703	4975	23.42	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
6	20230831	120331	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	20	2	0.32	359835630	58263	38.18	6130	6260	6130	8020	4320	6170	6176.06	1.31	0	10004	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1089	6.01	0.82	12	0.33	1030.00	7565.00	8900	20230703	-30.45	4975	20220930	24.42	8900	-30.45	20230703	5220	18.58	20230421	8900	-30.45	20230703	4975	24.42	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
7	20230831	110439	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	0	3	0.00	315697450	51109	33.49	6130	6260	6130	8020	4320	6170	6176.95	1.31	0	9893	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1086	5.99	0.82	12	0.29	1030.00	7565.00	8900	20230703	-30.67	4975	20220930	24.02	8900	-30.67	20230703	5220	18.20	20230421	8900	-30.67	20230703	4975	24.02	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
8	20230831	100353	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	40	2	0.65	219462430	35520	23.28	6130	6260	6130	8020	4320	6170	6178.56	1.31	0	10222	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1093	6.03	0.82	12	0.20	1030.00	7565.00	8900	20230703	-30.22	4975	20220930	24.82	8900	-30.22	20230703	5220	18.97	20230421	8900	-30.22	20230703	4975	24.82	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
9	20230831	090303	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	-30	5	-0.49	39695070	6460	4.23	6130	6200	6130	8020	4320	6170	6144.73	1.31	0	-509	6430	6300	6220	6090	6010	6260	6050	88	1850	500	4190	10	1	17600000	1081	5.96	0.81	12	0.04	1030.00	7565.00	8900	20230703	-31.01	4975	20220930	23.42	8900	-31.01	20230703	5220	17.62	20230421	8900	-31.01	20230703	4975	23.42	20220930	2.71	N	009780	500	88 억		230136	N	N	0	N	00	N
10	20230830	160248	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	20	2	0.33	947092890	151974	84.11	6210	6350	6140	7990	4310	6150	6232.35	1.22	0	14809	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1086	5.99	0.82	12	0.86	1030.00	7565.00	8900	20230703	-30.67	4975	20220930	24.02	8900	-30.67	20230703	5220	18.20	20230421	8900	-30.67	20230703	4975	24.02	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
11	20230830	150312	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	120	2	1.95	865789070	138875	76.86	6210	6350	6140	7990	4310	6150	6234.45	1.22	0	13770	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1104	6.09	0.83	12	0.79	1030.00	7565.00	8900	20230703	-29.55	4975	20220930	26.03	8900	-29.55	20230703	5220	20.11	20230421	8900	-29.55	20230703	4975	26.03	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
12	20230830	140335	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6200	50	2	0.81	754239880	121017	66.98	6210	6350	6140	7990	4310	6150	6232.67	1.22	0	17365	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1091	6.02	0.82	12	0.69	1030.00	7565.00	8900	20230703	-30.34	4975	20220930	24.62	8900	-30.34	20230703	5220	18.77	20230421	8900	-30.34	20230703	4975	24.62	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
13	20230830	130319	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6210	60	2	0.98	702420040	112649	62.35	6210	6350	6140	7990	4310	6150	6235.66	1.22	0	16720	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1093	6.03	0.82	12	0.64	1030.00	7565.00	8900	20230703	-30.22	4975	20220930	24.82	8900	-30.22	20230703	5220	18.97	20230421	8900	-30.22	20230703	4975	24.82	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
14	20230830	120327	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	0	3	0.00	644745970	103284	57.16	6210	6350	6150	7990	4310	6150	6242.67	1.22	0	15520	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1082	5.97	0.81	12	0.59	1030.00	7565.00	8900	20230703	-30.90	4975	20220930	23.62	8900	-30.90	20230703	5220	17.82	20230421	8900	-30.90	20230703	4975	23.62	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
15	20230830	110430	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	120	2	1.95	515428260	82377	45.59	6210	6350	6150	7990	4310	6150	6257.25	1.22	0	16600	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1104	6.09	0.83	12	0.47	1030.00	7565.00	8900	20230703	-29.55	4975	20220930	26.03	8900	-29.55	20230703	5220	20.11	20230421	8900	-29.55	20230703	4975	26.03	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
16	20230830	100344	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	110	2	1.79	359631670	57577	31.87	6210	6320	6150	7990	4310	6150	6246.50	1.22	0	11962	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1102	6.08	0.83	12	0.33	1030.00	7565.00	8900	20230703	-29.66	4975	20220930	25.83	8900	-29.66	20230703	5220	19.92	20230421	8900	-29.66	20230703	4975	25.83	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
17	20230830	090301	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	30	2	0.49	61285350	9880	5.47	6210	6260	6150	7990	4310	6150	6204.28	1.22	0	-419	6396	6272	6206	6082	6016	6240	6050	88	1840	500	4180	10	1	17600000	1088	6.00	0.82	12	0.06	1030.00	7565.00	8900	20230703	-30.56	4975	20220930	24.22	8900	-30.56	20230703	5220	18.39	20230421	8900	-30.56	20230703	4975	24.22	20220930	2.51	N	009780	500	88 억		214591	N	N	0	N	00	N
18	20230829	160244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	-130	5	-2.07	1114984210	179617	42.74	6320	6330	6140	8160	4400	6280	6207.53	1.18	0	7574	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1082	5.97	0.81	12	1.02	1030.00	7565.00	8900	20230703	-30.90	4975	20220930	23.62	8900	-30.90	20230703	5220	17.82	20230421	8900	-30.90	20230703	4975	23.62	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
19	20230829	150315	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6160	-120	5	-1.91	990819410	159446	37.94	6320	6330	6150	8160	4400	6280	6213.93	1.18	0	5972	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1084	5.98	0.81	12	0.91	1030.00	7565.00	8900	20230703	-30.79	4975	20220930	23.82	8900	-30.79	20230703	5220	18.01	20230421	8900	-30.79	20230703	4975	23.82	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
20	20230829	140336	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	-110	5	-1.75	909550760	146256	34.80	6320	6330	6150	8160	4400	6280	6218.69	1.18	0	4745	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1086	5.99	0.82	12	0.83	1030.00	7565.00	8900	20230703	-30.67	4975	20220930	24.02	8900	-30.67	20230703	5220	18.20	20230421	8900	-30.67	20230703	4975	24.02	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
21	20230829	130323	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6190	-90	5	-1.43	685836240	110024	26.18	6320	6330	6170	8160	4400	6280	6233.31	1.18	0	6592	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1089	6.01	0.82	12	0.63	1030.00	7565.00	8900	20230703	-30.45	4975	20220930	24.42	8900	-30.45	20230703	5220	18.58	20230421	8900	-30.45	20230703	4975	24.42	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
22	20230829	120329	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	-40	5	-0.64	552446610	88578	21.08	6320	6330	6170	8160	4400	6280	6236.60	1.18	0	8620	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1098	6.06	0.82	12	0.50	1030.00	7565.00	8900	20230703	-29.89	4975	20220930	25.43	8900	-29.89	20230703	5220	19.54	20230421	8900	-29.89	20230703	4975	25.43	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
23	20230829	110512	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6260	-20	5	-0.32	456747530	73281	17.44	6320	6330	6170	8160	4400	6280	6232.51	1.18	0	9375	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1102	6.08	0.83	12	0.42	1030.00	7565.00	8900	20230703	-29.66	4975	20220930	25.83	8900	-29.66	20230703	5220	19.92	20230421	8900	-29.66	20230703	4975	25.83	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
24	20230829	100350	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	0	3	0.00	375918210	60334	14.36	6320	6330	6170	8160	4400	6280	6230.21	1.18	0	7444	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1105	6.10	0.83	12	0.34	1030.00	7565.00	8900	20230703	-29.44	4975	20220930	26.23	8900	-29.44	20230703	5220	20.31	20230421	8900	-29.44	20230703	4975	26.23	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
25	20230829	090239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	-50	5	-0.80	69296810	11054	2.63	6320	6320	6200	8160	4400	6280	6268.42	1.18	0	-3197	6646	6462	6296	6112	5946	6380	6030	88	1880	500	4270	10	1	17600000	1096	6.05	0.82	12	0.06	1030.00	7565.00	8900	20230703	-30.00	4975	20220930	25.23	8900	-30.00	20230703	5220	19.35	20230421	8900	-30.00	20230703	4975	25.23	20220930	2.41	N	009780	500	88 억		207017	N	N	0	N	00	N
26	20230828	160239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6280	-110	5	-1.72	2605022550	414176	60.29	6310	6480	6130	8300	4480	6390	6288.11	1.57	0	-68873	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1105	6.10	0.83	12	2.35	1030.00	7565.00	8900	20230703	-29.44	4975	20220930	26.23	8900	-29.44	20230703	5220	20.31	20230421	8900	-29.44	20230703	4975	26.23	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
27	20230828	150240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	-120	5	-1.88	2399093000	381335	55.51	6310	6480	6130	8300	4480	6390	6289.64	1.57	0	-67908	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1104	6.09	0.83	12	2.17	1030.00	7565.00	8900	20230703	-29.55	4975	20220930	26.03	8900	-29.55	20230703	5220	20.11	20230421	8900	-29.55	20230703	4975	26.03	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
28	20230828	140242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6340	-50	5	-0.78	1972971010	314123	45.73	6310	6480	6130	8300	4480	6390	6278.65	1.57	0	-57159	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1116	6.16	0.84	12	1.78	1030.00	7565.00	8900	20230703	-28.76	4975	20220930	27.44	8900	-28.76	20230703	5220	21.46	20230421	8900	-28.76	20230703	4975	27.44	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
29	20230828	130244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	-120	5	-1.88	1218892380	195569	28.47	6310	6360	6130	8300	4480	6390	6227.29	1.57	0	-45567	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1104	6.09	0.83	12	1.11	1030.00	7565.00	8900	20230703	-29.55	4975	20220930	26.03	8900	-29.55	20230703	5220	20.11	20230421	8900	-29.55	20230703	4975	26.03	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
30	20230828	120242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6240	-150	5	-2.35	1125016800	180573	26.29	6310	6360	6130	8300	4480	6390	6224.47	1.57	0	-43984	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1098	6.06	0.82	12	1.03	1030.00	7565.00	8900	20230703	-29.89	4975	20220930	25.43	8900	-29.89	20230703	5220	19.54	20230421	8900	-29.89	20230703	4975	25.43	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
31	20230828	110240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	-160	5	-2.50	933979000	149884	21.82	6310	6360	6130	8300	4480	6390	6224.37	1.57	0	-45844	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1096	6.05	0.82	12	0.85	1030.00	7565.00	8900	20230703	-30.00	4975	20220930	25.23	8900	-30.00	20230703	5220	19.35	20230421	8900	-30.00	20230703	4975	25.23	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
32	20230828	100237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6230	-160	5	-2.50	763435660	122522	17.84	6310	6360	6130	8300	4480	6390	6222.37	1.57	0	-41166	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1096	6.05	0.82	12	0.70	1030.00	7565.00	8900	20230703	-30.00	4975	20220930	25.23	8900	-30.00	20230703	5220	19.35	20230421	8900	-30.00	20230703	4975	25.23	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
33	20230828	090241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6250	-140	5	-2.19	239002020	37860	5.51	6310	6360	6250	8300	4480	6390	6297.33	1.57	0	-14117	6703	6546	6283	6126	5863	6625	6205	88	1910	500	4340	10	1	17600000	1100	6.07	0.83	12	0.22	1030.00	7565.00	8900	20230703	-29.78	4975	20220930	25.63	8900	-29.78	20230703	5220	19.73	20230421	8900	-29.78	20230703	4975	25.63	20220930	2.47	N	009780	500	88 억		276689	N	N	0	N	00	N
34	20230825	160240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6390	380	2	6.32	4221574540	672873	153.58	6020	6440	6020	7810	4210	6010	6272.98	1.67	0	-16877	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1125	6.20	0.84	12	3.82	1030.00	7565.00	8900	20230703	-28.20	4975	20220930	28.44	8900	-28.20	20230703	5220	22.41	20230421	8900	-28.20	20230703	4975	28.44	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
35	20230825	150241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6390	380	2	6.32	3641141140	581916	132.82	6020	6410	6020	7810	4210	6010	6257.77	1.67	0	6773	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1125	6.20	0.84	12	3.31	1030.00	7565.00	8900	20230703	-28.20	4975	20220930	28.44	8900	-28.20	20230703	5220	22.41	20230421	8900	-28.20	20230703	4975	28.44	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
36	20230825	140240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	260	2	4.33	3001435970	480092	109.58	6020	6390	6020	7810	4210	6010	6252.52	1.67	0	15999	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1104	6.09	0.83	12	2.73	1030.00	7565.00	8900	20230703	-29.55	4975	20220930	26.03	8900	-29.55	20230703	5220	20.11	20230421	8900	-29.55	20230703	4975	26.03	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
37	20230825	130240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6330	320	2	5.32	2768942300	442944	101.10	6020	6390	6020	7810	4210	6010	6252.01	1.67	0	14086	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1114	6.15	0.84	12	2.52	1030.00	7565.00	8900	20230703	-28.88	4975	20220930	27.24	8900	-28.88	20230703	5220	21.26	20230421	8900	-28.88	20230703	4975	27.24	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
38	20230825	120240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6320	310	2	5.16	2334295260	374266	85.42	6020	6390	6020	7810	4210	6010	6237.87	1.67	0	21461	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1112	6.14	0.84	12	2.13	1030.00	7565.00	8900	20230703	-28.99	4975	20220930	27.04	8900	-28.99	20230703	5220	21.07	20230421	8900	-28.99	20230703	4975	27.04	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
39	20230825	110240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6150	140	2	2.33	1677196980	269691	61.56	6020	6330	6020	7810	4210	6010	6220.08	1.67	0	27198	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1082	5.97	0.81	12	1.53	1030.00	7565.00	8900	20230703	-30.90	4975	20220930	23.62	8900	-30.90	20230703	5220	17.82	20230421	8900	-30.90	20230703	4975	23.62	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
40	20230825	100240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	160	2	2.66	1469145460	236029	53.87	6020	6330	6020	7810	4210	6010	6225.74	1.67	0	24489	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1086	5.99	0.82	12	1.34	1030.00	7565.00	8900	20230703	-30.67	4975	20220930	24.02	8900	-30.67	20230703	5220	18.20	20230421	8900	-30.67	20230703	4975	24.02	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
41	20230825	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6170	160	2	2.66	119240390	19457	4.44	6020	6200	6020	7810	4210	6010	6137.87	1.67	0	6286	6510	6260	6110	5860	5710	6185	5785	88	1800	500	4080	10	1	17600000	1086	5.99	0.82	12	0.11	1030.00	7565.00	8900	20230703	-30.67	4975	20220930	24.02	8900	-30.67	20230703	5220	18.20	20230421	8900	-30.67	20230703	4975	24.02	20220930	2.22	N	009780	500	88 억		294595	N	N	0	N	00	N
42	20230824	160238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-170	5	-2.75	2662093250	433088	72.21	6210	6360	5960	8030	4330	6180	6146.46	1.53	0	24278	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1058	5.83	0.79	12	2.46	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
43	20230824	150237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-160	5	-2.59	2498542190	405864	67.68	6210	6360	5960	8030	4330	6180	6155.84	1.53	0	20190	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1060	5.84	0.80	12	2.31	1030.00	7565.00	8900	20230703	-32.36	4975	20220930	21.01	8900	-32.36	20230703	5220	15.33	20230421	8900	-32.36	20230703	4975	21.01	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
44	20230824	140239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-90	5	-1.46	2009063450	324721	54.15	6210	6360	6050	8030	4330	6180	6187.14	1.53	0	3543	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1072	5.91	0.81	12	1.85	1030.00	7565.00	8900	20230703	-31.57	4975	20220930	22.41	8900	-31.57	20230703	5220	16.67	20230421	8900	-31.57	20230703	4975	22.41	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
45	20230824	130239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	40	2	0.65	1523084630	245553	40.94	6210	6360	6060	8030	4330	6180	6203.09	1.53	0	-17065	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1095	6.04	0.82	12	1.40	1030.00	7565.00	8900	20230703	-30.11	4975	20220930	25.03	8900	-30.11	20230703	5220	19.16	20230421	8900	-30.11	20230703	4975	25.03	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
46	20230824	120241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6220	40	2	0.65	1408930400	227235	37.89	6210	6360	6060	8030	4330	6180	6200.73	1.53	0	-20425	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1095	6.04	0.82	12	1.29	1030.00	7565.00	8900	20230703	-30.11	4975	20220930	25.03	8900	-30.11	20230703	5220	19.16	20230421	8900	-30.11	20230703	4975	25.03	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
47	20230824	110238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6270	90	2	1.46	1013623220	163874	27.32	6210	6360	6060	8030	4330	6180	6185.53	1.53	0	-20787	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1104	6.09	0.83	12	0.93	1030.00	7565.00	8900	20230703	-29.55	4975	20220930	26.03	8900	-29.55	20230703	5220	20.11	20230421	8900	-29.55	20230703	4975	26.03	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
48	20230824	100239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-60	5	-0.97	451061490	73505	12.26	6210	6220	6060	8030	4330	6180	6133.69	1.53	0	-18652	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1077	5.94	0.81	12	0.42	1030.00	7565.00	8900	20230703	-31.24	4975	20220930	23.02	8900	-31.24	20230703	5220	17.24	20230421	8900	-31.24	20230703	4975	23.02	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
49	20230824	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6100	-80	5	-1.29	215383170	34871	5.81	6210	6220	6090	8030	4330	6180	6176.07	1.53	0	-9492	6386	6282	6156	6052	5926	6220	5990	88	1850	500	4200	10	1	17600000	1074	5.92	0.81	12	0.20	1030.00	7565.00	8900	20230703	-31.46	4975	20220930	22.61	8900	-31.46	20230703	5220	16.86	20230421	8900	-31.46	20230703	4975	22.61	20220930	2.04	N	009780	500	88 억		270024	N	N	0	N	00	N
50	20230823	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6180	-220	5	-3.44	3610028870	589421	16.95	6260	6260	6030	8320	4480	6400	6124.52	1.16	0	56338	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1088	6.00	0.82	12	3.35	1030.00	7565.00	8900	20230703	-30.56	4975	20220930	24.22	8900	-30.56	20230703	5220	18.39	20230421	8900	-30.56	20230703	4975	24.22	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
51	20230823	150238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-290	5	-4.53	3407134600	556408	16.00	6260	6260	6030	8320	4480	6400	6123.44	1.16	0	59098	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1075	5.93	0.81	12	3.16	1030.00	7565.00	8900	20230703	-31.35	4975	20220930	22.81	8900	-31.35	20230703	5220	17.05	20230421	8900	-31.35	20230703	4975	22.81	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
52	20230823	140240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-280	5	-4.38	3158086510	515572	14.82	6260	6260	6030	8320	4480	6400	6125.40	1.16	0	55760	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1077	5.94	0.81	12	2.93	1030.00	7565.00	8900	20230703	-31.24	4975	20220930	23.02	8900	-31.24	20230703	5220	17.24	20230421	8900	-31.24	20230703	4975	23.02	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
53	20230823	130238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6090	-310	5	-4.84	2888960230	471496	13.56	6260	6260	6030	8320	4480	6400	6127.22	1.16	0	34989	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1072	5.91	0.81	12	2.68	1030.00	7565.00	8900	20230703	-31.57	4975	20220930	22.41	8900	-31.57	20230703	5220	16.67	20230421	8900	-31.57	20230703	4975	22.41	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
54	20230823	120239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6130	-270	5	-4.22	2785483760	454505	13.07	6260	6260	6030	8320	4480	6400	6128.61	1.16	0	34589	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1079	5.95	0.81	12	2.58	1030.00	7565.00	8900	20230703	-31.12	4975	20220930	23.22	8900	-31.12	20230703	5220	17.43	20230421	8900	-31.12	20230703	4975	23.22	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
55	20230823	110238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-290	5	-4.53	2451786270	399750	11.49	6260	6260	6030	8320	4480	6400	6133.30	1.16	0	39435	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1075	5.93	0.81	12	2.27	1030.00	7565.00	8900	20230703	-31.35	4975	20220930	22.81	8900	-31.35	20230703	5220	17.05	20230421	8900	-31.35	20230703	4975	22.81	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
56	20230823	100239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6120	-280	5	-4.38	1698766200	277319	7.97	6260	6260	6030	8320	4480	6400	6125.67	1.16	0	3329	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1077	5.94	0.81	12	1.58	1030.00	7565.00	8900	20230703	-31.24	4975	20220930	23.02	8900	-31.24	20230703	5220	17.24	20230421	8900	-31.24	20230703	4975	23.02	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
57	20230823	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6110	-290	5	-4.53	468724740	75571	2.17	6260	6260	6050	8320	4480	6400	6202.43	1.16	0	-18334	7346	6872	6376	5902	5406	7110	6140	88	1920	500	4350	10	1	17600000	1075	5.93	0.81	12	0.43	1030.00	7565.00	8900	20230703	-31.35	4975	20220930	22.81	8900	-31.35	20230703	5220	17.05	20230421	8900	-31.35	20230703	4975	22.81	20220930	2.03	N	009780	500	88 억		204602	N	N	0	N	00	N
58	20230822	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6400	540	2	9.22	21834040290	3386766	10553.63	5990	6850	5880	7610	4110	5860	6446.90	1.68	0	-79471	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1126	6.21	0.85	12	19.24	1030.00	7565.00	8900	20230703	-28.09	4975	20220930	28.64	8900	-28.09	20230703	5220	22.61	20230421	8900	-28.09	20230703	4975	28.64	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
59	20230822	150238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6540	680	2	11.60	20393493840	3162788	9855.69	5990	6850	5880	7610	4110	5860	6447.95	1.68	0	-112820	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1151	6.35	0.86	12	17.97	1030.00	7565.00	8900	20230703	-26.52	4975	20220930	31.46	8900	-26.52	20230703	5220	25.29	20230421	8900	-26.52	20230703	4975	31.46	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
60	20230822	140238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6600	740	2	12.63	17114716510	2655473	8274.82	5990	6850	5880	7610	4110	5860	6445.07	1.68	0	-143895	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1162	6.41	0.87	12	15.09	1030.00	7565.00	8900	20230703	-25.84	4975	20220930	32.66	8900	-25.84	20230703	5220	26.44	20230421	8900	-25.84	20230703	4975	32.66	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
61	20230822	130236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6340	480	2	8.19	7803571030	1252527	3903.05	5990	6440	5880	7610	4110	5860	6230.26	1.68	0	-67711	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1116	6.16	0.84	12	7.12	1030.00	7565.00	8900	20230703	-28.76	4975	20220930	27.44	8900	-28.76	20230703	5220	21.46	20230421	8900	-28.76	20230703	4975	27.44	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
62	20230822	120234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6380	520	2	8.87	7188635680	1155928	3602.03	5990	6420	5880	7610	4110	5860	6218.93	1.68	0	-59883	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1123	6.19	0.84	12	6.57	1030.00	7565.00	8900	20230703	-28.31	4975	20220930	28.24	8900	-28.31	20230703	5220	22.22	20230421	8900	-28.31	20230703	4975	28.24	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
63	20230822	110236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6310	450	2	7.68	5999102080	968265	3017.25	5990	6390	5880	7610	4110	5860	6195.72	1.68	0	-64519	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1111	6.13	0.83	12	5.50	1030.00	7565.00	8900	20230703	-29.10	4975	20220930	26.83	8900	-29.10	20230703	5220	20.88	20230421	8900	-29.10	20230703	4975	26.83	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
64	20230822	100235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6140	280	2	4.78	4715817030	761879	2374.12	5990	6380	5880	7610	4110	5860	6189.72	1.68	0	-58158	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1081	5.96	0.81	12	4.33	1030.00	7565.00	8900	20230703	-31.01	4975	20220930	23.42	8900	-31.01	20230703	5220	17.62	20230421	8900	-31.01	20230703	4975	23.42	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
65	20230822	090236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	70	2	1.19	20129910	3361	10.47	5990	6010	5930	7610	4110	5860	5989.26	1.68	0	-1481	6033	5946	5833	5746	5633	5990	5790	88	1750	500	3980	10	1	17600000	1044	5.76	0.78	12	0.02	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	2.06	N	009780	500	88 억		295488	N	N	0	N	00	N
66	20230821	160235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	150	2	2.63	187023280	31975	105.55	5720	5920	5720	7420	4000	5710	5849.04	1.65	0	4247	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1031	5.69	0.77	12	0.18	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
67	20230821	150237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	170	2	2.98	174016420	29754	98.22	5720	5920	5720	7420	4000	5710	5848.51	1.65	0	4049	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1035	5.71	0.78	12	0.17	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
68	20230821	140237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	160	2	2.80	142770330	24426	80.63	5720	5920	5720	7420	4000	5710	5845.01	1.65	0	5153	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1033	5.70	0.78	12	0.14	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
69	20230821	130239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	170	2	2.98	139102700	23802	78.57	5720	5920	5720	7420	4000	5710	5844.16	1.65	0	5141	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1035	5.71	0.78	12	0.14	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
70	20230821	120238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	200	2	3.50	125376360	21466	70.86	5720	5910	5720	7420	4000	5710	5840.70	1.65	0	4664	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1040	5.74	0.78	12	0.12	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
71	20230821	110238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	150	2	2.63	88073840	15105	49.86	5720	5890	5720	7420	4000	5710	5830.77	1.65	0	2955	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1031	5.69	0.77	12	0.09	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
72	20230821	100237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	150	2	2.63	59859100	10300	34.00	5720	5870	5720	7420	4000	5710	5811.56	1.65	0	1599	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1031	5.69	0.77	12	0.06	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
73	20230821	090239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	50	2	0.88	3238520	566	1.87	5720	5760	5720	7420	4000	5710	5721.77	1.65	0	-91	5883	5796	5733	5646	5583	5840	5690	88	1710	500	3880	10	1	17600000	1014	5.59	0.76	12	0.00	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.07	N	009780	500	88 억		291241	N	N	0	N	00	N
74	20230818	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-40	5	-0.70	170820950	29796	40.42	5700	5820	5670	7470	4030	5750	5733.02	1.64	0	2027	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1005	5.54	0.75	12	0.17	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
75	20230818	150236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-20	5	-0.35	150652160	26269	35.64	5700	5820	5670	7470	4030	5750	5734.98	1.64	0	1293	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1008	5.56	0.76	12	0.15	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
76	20230818	140236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	0	3	0.00	124652190	21728	29.48	5700	5820	5670	7470	4030	5750	5736.94	1.64	0	945	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1012	5.58	0.76	12	0.12	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
77	20230818	130234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	10	2	0.17	109543060	19094	25.90	5700	5820	5670	7470	4030	5750	5737.04	1.64	0	1838	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1014	5.59	0.76	12	0.11	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
78	20230818	120243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	50	2	0.87	97803330	17051	23.13	5700	5820	5670	7470	4030	5750	5735.93	1.64	0	1349	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1021	5.63	0.77	12	0.10	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
79	20230818	110235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-20	5	-0.35	74578400	13034	17.68	5700	5810	5670	7470	4030	5750	5721.84	1.64	0	1423	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1008	5.56	0.76	12	0.07	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
80	20230818	100236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	0	3	0.00	42155600	7359	9.98	5700	5810	5670	7470	4030	5750	5728.44	1.64	0	-1597	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1012	5.58	0.76	12	0.04	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
81	20230818	090237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-40	5	-0.70	5199570	912	1.24	5700	5710	5690	7470	4030	5750	5701.28	1.64	0	344	6030	5890	5770	5630	5510	5830	5570	88	1720	500	3910	10	1	17600000	1005	5.54	0.75	12	0.01	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.06	N	009780	500	88 억		289214	N	N	0	N	00	N
82	20230817	160237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-100	5	-1.71	415213390	72569	94.85	5830	5910	5650	7600	4100	5850	5721.49	1.62	0	4828	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1012	5.58	0.76	12	0.41	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
83	20230817	150239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-20	5	-0.34	397625020	69517	90.86	5830	5910	5650	7600	4100	5850	5719.82	1.62	0	4906	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1026	5.66	0.77	12	0.39	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
84	20230817	140236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	-50	5	-0.85	335301510	58789	76.84	5830	5830	5650	7600	4100	5850	5703.47	1.62	0	3254	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1021	5.63	0.77	12	0.33	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
85	20230817	130235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-90	5	-1.54	310849070	54545	71.29	5830	5830	5650	7600	4100	5850	5698.95	1.62	0	2737	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1014	5.59	0.76	12	0.31	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
86	20230817	120237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-130	5	-2.22	297268850	52183	68.20	5830	5830	5650	7600	4100	5850	5696.66	1.62	0	2272	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1007	5.55	0.76	12	0.30	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
87	20230817	110236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-170	5	-2.91	267291540	46946	61.36	5830	5830	5650	7600	4100	5850	5693.60	1.62	0	718	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1000	5.51	0.75	12	0.27	1030.00	7565.00	8900	20230703	-36.18	4975	20220930	14.17	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	4975	14.17	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
88	20230817	100236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-170	5	-2.91	175131580	30690	40.11	5830	5830	5650	7600	4100	5850	5706.47	1.62	0	-3160	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1000	5.51	0.75	12	0.17	1030.00	7565.00	8900	20230703	-36.18	4975	20220930	14.17	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	4975	14.17	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
89	20230817	090235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-90	5	-1.54	20842960	3602	4.71	5830	5830	5730	7600	4100	5850	5786.50	1.62	0	-131	6116	5982	5916	5782	5716	5950	5750	88	1750	500	3970	10	1	17600000	1014	5.59	0.76	12	0.02	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.03	N	009780	500	88 억		284376	N	N	0	N	00	N
90	20230816	160236	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-170	5	-2.82	447251840	75623	97.51	5990	6050	5850	7820	4220	6020	5914.28	1.75	0	-24665	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1030	5.68	0.77	12	0.43	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
91	20230816	150235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-170	5	-2.82	406912610	68736	88.63	5990	6050	5850	7820	4220	6020	5919.93	1.75	0	-25414	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1030	5.68	0.77	12	0.39	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
92	20230816	140235	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-130	5	-2.16	359969220	60738	78.31	5990	6050	5870	7820	4220	6020	5926.59	1.75	0	-26978	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1037	5.72	0.78	12	0.35	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
93	20230816	130237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-140	5	-2.33	322472120	54383	70.12	5990	6050	5870	7820	4220	6020	5929.65	1.75	0	-23663	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1035	5.71	0.78	12	0.31	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
94	20230816	120238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-150	5	-2.49	305894510	51567	66.49	5990	6050	5870	7820	4220	6020	5931.98	1.75	0	-23121	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1033	5.70	0.78	12	0.29	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
95	20230816	110237	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-40	5	-0.66	250913480	42234	54.46	5990	6050	5870	7820	4220	6020	5941.03	1.75	0	-18356	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1052	5.81	0.79	12	0.24	1030.00	7565.00	8900	20230703	-32.81	4975	20220930	20.20	8900	-32.81	20230703	5220	14.56	20230421	8900	-32.81	20230703	4975	20.20	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
96	20230816	100232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-90	5	-1.50	224579230	37782	48.72	5990	6050	5870	7820	4220	6020	5944.08	1.75	0	-16889	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1044	5.76	0.78	12	0.21	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
97	20230816	090234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	-40	5	-0.66	4576110	764	0.99	5990	5990	5980	7820	4220	6020	5989.67	1.75	0	-488	6220	6120	6000	5900	5780	6170	5950	88	1800	500	4090	10	1	17600000	1052	5.81	0.79	12	0.00	1030.00	7565.00	8900	20230703	-32.81	4975	20220930	20.20	8900	-32.81	20230703	5220	14.56	20230421	8900	-32.81	20230703	4975	20.20	20220930	2.01	N	009780	500	88 억		308673	N	N	0	N	00	N
98	20230814	160234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	70	2	1.18	461888130	77193	165.29	5950	6100	5880	7730	4170	5950	5983.53	1.81	0	-10939	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1060	5.84	0.80	12	0.44	1030.00	7565.00	8900	20230703	-32.36	4975	20220930	21.01	8900	-32.36	20230703	5220	15.33	20230421	8900	-32.36	20230703	4975	21.01	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
99	20230814	150233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	100	2	1.68	427512460	71483	153.06	5950	6100	5880	7730	4170	5950	5980.62	1.81	0	-9893	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1065	5.87	0.80	12	0.41	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
100	20230814	140234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	90	2	1.51	383103030	64128	137.31	5950	6100	5880	7730	4170	5950	5974.04	1.81	0	-9095	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1063	5.86	0.80	12	0.36	1030.00	7565.00	8900	20230703	-32.13	4975	20220930	21.41	8900	-32.13	20230703	5220	15.71	20230421	8900	-32.13	20230703	4975	21.41	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
101	20230814	130233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	0	3	0.00	240664790	40478	86.67	5950	6100	5880	7730	4170	5950	5945.57	1.81	0	-6891	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1047	5.78	0.79	12	0.23	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
102	20230814	120233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	0	3	0.00	194151060	32677	69.97	5950	6100	5880	7730	4170	5950	5941.52	1.81	0	-8342	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1047	5.78	0.79	12	0.19	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
103	20230814	110233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-50	5	-0.84	120958910	20316	43.50	5950	6100	5900	7730	4170	5950	5953.87	1.81	0	-2990	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1038	5.73	0.78	12	0.12	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
104	20230814	100232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	0	3	0.00	84375140	14138	30.27	5950	6100	5900	7730	4170	5950	5967.97	1.81	0	-2430	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1047	5.78	0.79	12	0.08	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
105	20230814	090233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-20	5	-0.34	6917740	1165	2.49	5950	5950	5920	7730	4170	5950	5937.97	1.81	0	-252	6123	6036	5943	5856	5763	6040	5860	88	1780	500	4040	10	1	17600000	1044	5.76	0.78	12	0.01	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	2.02	N	009780	500	88 억		319418	N	N	0	N	00	N
106	20230811	160231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	30	2	0.51	276997310	46352	119.88	5950	6030	5850	7690	4150	5920	5975.95	1.77	0	8421	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1047	5.78	0.79	12	0.26	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
107	20230811	150230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	90	2	1.52	239875960	40142	103.82	5950	6030	5850	7690	4150	5920	5975.69	1.77	0	8452	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1058	5.83	0.79	12	0.23	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
108	20230811	140231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	60	2	1.01	211395510	35393	91.54	5950	6030	5850	7690	4150	5920	5972.81	1.77	0	9454	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1052	5.81	0.79	12	0.20	1030.00	7565.00	8900	20230703	-32.81	4975	20220930	20.20	8900	-32.81	20230703	5220	14.56	20230421	8900	-32.81	20230703	4975	20.20	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
109	20230811	130231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	80	2	1.35	197277190	33034	85.44	5950	6030	5850	7690	4150	5920	5971.94	1.77	0	9927	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1056	5.83	0.79	12	0.19	1030.00	7565.00	8900	20230703	-32.58	4975	20220930	20.60	8900	-32.58	20230703	5220	14.94	20230421	8900	-32.58	20230703	4975	20.60	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
110	20230811	120231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	60	2	1.01	154760320	25927	67.06	5950	6010	5850	7690	4150	5920	5969.08	1.77	0	7392	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1052	5.81	0.79	12	0.15	1030.00	7565.00	8900	20230703	-32.81	4975	20220930	20.20	8900	-32.81	20230703	5220	14.56	20230421	8900	-32.81	20230703	4975	20.20	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
111	20230811	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	50	2	0.84	112288090	18822	48.68	5950	6010	5850	7690	4150	5920	5965.79	1.77	0	6046	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1051	5.80	0.79	12	0.11	1030.00	7565.00	8900	20230703	-32.92	4975	20220930	20.00	8900	-32.92	20230703	5220	14.37	20230421	8900	-32.92	20230703	4975	20.00	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
112	20230811	100228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	50	2	0.84	53710110	9035	23.37	5950	5990	5850	7690	4150	5920	5944.67	1.77	0	2593	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1051	5.80	0.79	12	0.05	1030.00	7565.00	8900	20230703	-32.92	4975	20220930	20.00	8900	-32.92	20230703	5220	14.37	20230421	8900	-32.92	20230703	4975	20.00	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
113	20230811	090231	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-70	5	-1.18	5713400	972	2.51	5950	5950	5850	7690	4150	5920	5877.98	1.77	0	-81	6013	5966	5903	5856	5793	5990	5880	88	1770	500	4020	10	1	17600000	1030	5.68	0.77	12	0.01	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	1.95	N	009780	500	88 억		310996	N	N	0	N	00	N
114	20230810	160230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	10	2	0.17	227225420	38515	19.39	5910	5950	5840	7680	4140	5910	5899.39	1.72	0	8898	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1042	5.75	0.78	12	0.22	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
115	20230810	150228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	20	2	0.34	216958880	36781	18.52	5910	5950	5840	7680	4140	5910	5898.67	1.72	0	8680	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1044	5.76	0.78	12	0.21	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
116	20230810	140228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	10	2	0.17	189546580	32154	16.19	5910	5950	5840	7680	4140	5910	5894.96	1.72	0	5822	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1042	5.75	0.78	12	0.18	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
117	20230810	130226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-10	5	-0.17	173441370	29428	14.81	5910	5950	5840	7680	4140	5910	5893.75	1.72	0	4715	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1038	5.73	0.78	12	0.17	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
118	20230810	120229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	10	2	0.17	157534540	26735	13.46	5910	5950	5840	7680	4140	5910	5892.45	1.72	0	4445	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1042	5.75	0.78	12	0.15	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
119	20230810	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-10	5	-0.17	116079860	19723	9.93	5910	5950	5840	7680	4140	5910	5885.51	1.72	0	1261	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1038	5.73	0.78	12	0.11	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
120	20230810	100230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	0	3	0.00	88580570	15049	7.58	5910	5950	5840	7680	4140	5910	5886.14	1.72	0	359	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1040	5.74	0.78	12	0.09	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
121	20230810	090229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	40	2	0.68	14908110	2513	1.27	5910	5950	5880	7680	4140	5910	5932.40	1.72	0	-128	6270	6090	5940	5760	5610	6180	5850	88	1770	500	4010	10	1	17600000	1047	5.78	0.79	12	0.01	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	1.87	N	009780	500	88 억		302098	N	N	0	N	00	N
122	20230809	160229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	30	2	0.51	1181467610	198003	333.06	5800	6120	5790	7640	4120	5880	5967.05	1.84	0	-21265	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1040	5.74	0.78	12	1.13	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
123	20230809	150228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	10	2	0.17	1153871600	193325	325.19	5800	6120	5790	7640	4120	5880	5968.56	1.84	0	-21123	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1037	5.72	0.78	12	1.10	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
124	20230809	140227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-20	5	-0.34	1088939640	182291	306.63	5800	6120	5790	7640	4120	5880	5973.63	1.84	0	-20899	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1031	5.69	0.77	12	1.04	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
125	20230809	130230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5960	80	2	1.36	935480060	156213	262.76	5800	6120	5790	7640	4120	5880	5988.49	1.84	0	-23402	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1049	5.79	0.79	12	0.89	1030.00	7565.00	8900	20230703	-33.03	4975	20220930	19.80	8900	-33.03	20230703	5220	14.18	20230421	8900	-33.03	20230703	4975	19.80	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
126	20230809	120230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6080	200	2	3.40	224450230	37976	63.88	5800	6080	5790	7640	4120	5880	5910.32	1.84	0	14168	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1070	5.90	0.80	12	0.22	1030.00	7565.00	8900	20230703	-31.69	4975	20220930	22.21	8900	-31.69	20230703	5220	16.48	20230421	8900	-31.69	20230703	4975	22.21	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
127	20230809	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	20	2	0.34	122487740	20891	35.14	5800	5940	5790	7640	4120	5880	5863.18	1.84	0	5045	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1038	5.73	0.78	12	0.12	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
128	20230809	100226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-10	5	-0.17	45199780	7768	13.07	5800	5870	5790	7640	4120	5880	5818.72	1.84	0	1180	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1033	5.70	0.78	12	0.04	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
129	20230809	090226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-10	5	-0.17	10988800	1891	3.18	5800	5870	5800	7640	4120	5880	5811.11	1.84	0	-155	6073	5976	5883	5786	5693	6025	5835	88	1760	500	3990	10	1	17600000	1033	5.70	0.78	12	0.01	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.86	N	009780	500	88 억		324350	N	N	0	N	00	N
130	20230808	160230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-30	5	-0.51	343778290	58650	97.64	5870	5980	5790	7680	4140	5910	5861.47	1.93	0	-16086	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1035	5.71	0.78	12	0.33	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
131	20230808	150228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-50	5	-0.85	320183810	54619	90.93	5870	5980	5790	7680	4140	5910	5862.13	1.93	0	-14924	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1031	5.69	0.77	12	0.31	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
132	20230808	140226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-50	5	-0.85	266761350	45521	75.78	5870	5980	5790	7680	4140	5910	5860.18	1.93	0	-11564	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1031	5.69	0.77	12	0.26	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
133	20230808	130225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-100	5	-1.69	228682940	39007	64.94	5870	5980	5790	7680	4140	5910	5862.61	1.93	0	-9591	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1023	5.64	0.77	12	0.22	1030.00	7565.00	8900	20230703	-34.72	4975	20220930	16.78	8900	-34.72	20230703	5220	11.30	20230421	8900	-34.72	20230703	4975	16.78	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
134	20230808	120227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	-110	5	-1.86	212285730	36183	60.24	5870	5980	5800	7680	4140	5910	5867.00	1.93	0	-9169	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1021	5.63	0.77	12	0.21	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
135	20230808	110227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-70	5	-1.18	173469980	29513	49.13	5870	5980	5820	7680	4140	5910	5877.75	1.93	0	-6210	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1028	5.67	0.77	12	0.17	1030.00	7565.00	8900	20230703	-34.38	4975	20220930	17.39	8900	-34.38	20230703	5220	11.88	20230421	8900	-34.38	20230703	4975	17.39	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
136	20230808	100227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-40	5	-0.68	118477950	20108	33.47	5870	5980	5840	7680	4140	5910	5892.08	1.93	0	-2938	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.11	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
137	20230808	090227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	0	3	0.00	49082200	8312	13.84	5870	5920	5860	7680	4140	5910	5904.98	1.93	0	-2232	6036	5972	5876	5812	5716	5925	5765	88	1770	500	4010	10	1	17600000	1040	5.74	0.78	12	0.05	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	1.85	N	009780	500	88 억		340435	N	N	0	N	00	N
138	20230807	160225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-20	5	-0.34	321411800	54871	89.22	5930	5940	5780	7700	4160	5930	5857.59	1.90	0	5620	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1040	5.74	0.78	12	0.31	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
139	20230807	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-70	5	-1.18	292355010	49943	81.20	5930	5940	5780	7700	4160	5930	5853.77	1.90	0	4351	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1031	5.69	0.77	12	0.28	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
140	20230807	140227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-40	5	-0.67	256894840	43920	71.41	5930	5940	5780	7700	4160	5930	5849.15	1.90	0	3620	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1037	5.72	0.78	12	0.25	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
141	20230807	130225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	0	3	0.00	239915570	41041	66.73	5930	5940	5780	7700	4160	5930	5845.75	1.90	0	4690	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1044	5.76	0.78	12	0.23	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
142	20230807	120225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-30	5	-0.51	221820100	37982	61.76	5930	5930	5780	7700	4160	5930	5840.14	1.90	0	3972	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1038	5.73	0.78	12	0.22	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
143	20230807	110224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-60	5	-1.01	194614990	33361	54.24	5930	5930	5780	7700	4160	5930	5833.61	1.90	0	2501	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1033	5.70	0.78	12	0.19	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
144	20230807	100226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-100	5	-1.69	121229020	20774	33.78	5930	5930	5780	7700	4160	5930	5835.61	1.90	0	-4887	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1026	5.66	0.77	12	0.12	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
145	20230807	090226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	-90	5	-1.52	26518460	4499	7.31	5930	5930	5840	7700	4160	5930	5894.30	1.90	0	-2399	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17600000	1028	5.67	0.77	12	0.03	1030.00	7565.00	8900	20230703	-34.38	4975	20220930	17.39	8900	-34.38	20230703	5220	11.88	20230421	8900	-34.38	20230703	4975	17.39	20220930	1.89	N	009780	500	88 억		334805	N	N	0	N	00	N
146	20230804	160224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	60	2	1.02	361280910	61483	103.70	5870	5960	5820	7630	4110	5870	5876.09	1.79	0	20004	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1044	5.76	0.78	12	0.35	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
147	20230804	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	50	2	0.85	331816590	56507	95.30	5870	5960	5820	7630	4110	5870	5872.13	1.79	0	19988	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1042	5.75	0.78	12	0.32	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
148	20230804	140226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	50	2	0.85	274393070	46814	78.96	5870	5930	5820	7630	4110	5870	5861.35	1.79	0	17170	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1042	5.75	0.78	12	0.27	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
149	20230804	130224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	0	3	0.00	258466370	44115	74.40	5870	5910	5820	7630	4110	5870	5858.92	1.79	0	16933	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1033	5.70	0.78	12	0.25	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
150	20230804	120225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-40	5	-0.68	231995580	39599	66.79	5870	5910	5820	7630	4110	5870	5858.62	1.79	0	16404	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1026	5.66	0.77	12	0.22	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
151	20230804	110225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	10	2	0.17	171073790	29169	49.20	5870	5910	5820	7630	4110	5870	5864.92	1.79	0	15065	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1035	5.71	0.78	12	0.17	1030.00	7565.00	8900	20230703	-33.93	4975	20220930	18.19	8900	-33.93	20230703	5220	12.64	20230421	8900	-33.93	20230703	4975	18.19	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
152	20230804	100223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-20	5	-0.34	129943060	22161	37.38	5870	5910	5820	7630	4110	5870	5863.59	1.79	0	11260	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1030	5.68	0.77	12	0.13	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
153	20230804	090222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	20	2	0.34	8183910	1395	2.35	5870	5890	5840	7630	4110	5870	5866.60	1.79	0	-1130	6016	5942	5836	5762	5656	5980	5800	88	1760	500	3990	10	1	17600000	1037	5.72	0.78	12	0.01	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	1.84	N	009780	500	88 억		314801	N	N	0	N	00	N
154	20230803	160223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-30	5	-0.51	344362050	59240	70.06	5860	5910	5730	7670	4130	5900	5812.91	1.81	0	-3557	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.34	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
155	20230803	150224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-30	5	-0.51	322216420	55468	65.60	5860	5910	5730	7670	4130	5900	5809.05	1.81	0	-3257	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.32	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
156	20230803	140222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-30	5	-0.51	265036780	45713	54.06	5860	5890	5730	7670	4130	5900	5797.84	1.81	0	-747	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.26	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
157	20230803	130224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	-100	5	-1.69	249638600	43068	50.93	5860	5890	5730	7670	4130	5900	5796.38	1.81	0	-1257	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1021	5.63	0.77	12	0.24	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
158	20230803	120223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-120	5	-2.03	190577840	32819	38.81	5860	5890	5750	7670	4130	5900	5806.94	1.81	0	-3774	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1017	5.61	0.76	12	0.19	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
159	20230803	110221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-130	5	-2.20	172710620	29739	35.17	5860	5890	5750	7670	4130	5900	5807.55	1.81	0	-2952	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1016	5.60	0.76	12	0.17	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
160	20230803	100221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-90	5	-1.53	96286470	16528	19.55	5860	5890	5750	7670	4130	5900	5825.66	1.81	0	255	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1023	5.64	0.77	12	0.09	1030.00	7565.00	8900	20230703	-34.72	4975	20220930	16.78	8900	-34.72	20230703	5220	11.30	20230421	8900	-34.72	20230703	4975	16.78	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
161	20230803	090223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-10	5	-0.17	1931540	329	0.39	5860	5890	5860	7670	4130	5900	5870.94	1.81	0	46	6060	5980	5860	5780	5660	5920	5720	88	1770	500	4010	10	1	17600000	1037	5.72	0.78	12	0.00	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	1.80	N	009780	500	88 억		318361	N	N	0	N	00	N
162	20230802	160223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-30	5	-0.51	494645030	84492	171.10	5930	5940	5740	7700	4160	5930	5853.88	1.88	0	-13345	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1038	5.73	0.78	12	0.48	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
163	20230802	150224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-120	5	-2.02	435921970	74485	150.83	5930	5940	5740	7700	4160	5930	5852.48	1.88	0	-12071	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1023	5.64	0.77	12	0.42	1030.00	7565.00	8900	20230703	-34.72	4975	20220930	16.78	8900	-34.72	20230703	5220	11.30	20230421	8900	-34.72	20230703	4975	16.78	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
164	20230802	140225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-100	5	-1.69	407298950	69563	140.87	5930	5940	5740	7700	4160	5930	5855.11	1.88	0	-12509	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1026	5.66	0.77	12	0.40	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
165	20230802	130222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-10	5	-0.17	278246370	47388	95.96	5930	5940	5810	7700	4160	5930	5871.66	1.88	0	-8102	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1042	5.75	0.78	12	0.27	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
166	20230802	120221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-60	5	-1.01	248774850	42372	85.80	5930	5940	5810	7700	4160	5930	5871.21	1.88	0	-7703	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1033	5.70	0.78	12	0.24	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
167	20230802	110220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	-80	5	-1.35	150004180	25517	51.67	5930	5940	5810	7700	4160	5930	5878.60	1.88	0	-4502	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1030	5.68	0.77	12	0.14	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
168	20230802	100222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-10	5	-0.17	60240820	10247	20.75	5930	5940	5810	7700	4160	5930	5878.87	1.88	0	-2291	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1042	5.75	0.78	12	0.06	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
169	20230802	090222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-100	5	-1.69	14275440	2438	4.94	5930	5930	5830	7700	4160	5930	5855.36	1.88	0	-383	6016	5972	5886	5842	5756	5995	5865	88	1770	500	4030	10	1	17600000	1026	5.66	0.77	12	0.01	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	1.75	N	009780	500	88 억		331707	N	N	0	N	00	N
170	20230801	160222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	110	2	1.89	281280370	47873	77.47	5850	5930	5800	7560	4080	5820	5875.32	1.86	0	3618	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1044	5.76	0.78	12	0.27	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
171	20230801	150220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	90	2	1.55	255708760	43554	70.48	5850	5930	5800	7560	4080	5820	5871.07	1.86	0	5299	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1040	5.74	0.78	12	0.25	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
172	20230801	140225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	40	2	0.69	213216740	36271	58.70	5850	5930	5820	7560	4080	5820	5878.44	1.86	0	5567	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1031	5.69	0.77	12	0.21	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
173	20230801	130221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	70	2	1.20	170516420	28971	46.88	5850	5930	5830	7560	4080	5820	5885.76	1.86	0	6644	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1037	5.72	0.78	12	0.16	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
174	20230801	120221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	100	2	1.72	148016260	25139	40.68	5850	5930	5830	7560	4080	5820	5887.91	1.86	0	4882	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1042	5.75	0.78	12	0.14	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
175	20230801	110220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	80	2	1.37	103639830	17619	28.51	5850	5930	5830	7560	4080	5820	5882.28	1.86	0	4147	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1038	5.73	0.78	12	0.10	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
176	20230801	100221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	50	2	0.86	33907260	5780	9.35	5850	5920	5830	7560	4080	5820	5866.31	1.86	0	74	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1033	5.70	0.78	12	0.03	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N
177	20230801	090219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	30	2	0.52	953870	163	0.26	5850	5880	5850	7560	4080	5820	5851.96	1.86	0	-4	6040	5930	5830	5720	5620	5985	5775	88	1740	500	3950	10	1	17600000	1030	5.68	0.77	12	0.00	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	1.90	N	009780	500	88 억		328088	N	N	0	N	00	N