KissMeData/025880/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	160357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2670	-55	5	-2.02	245634870	90392	112.38	2735	2765	2670	3540	1910	2725	2717.44	11.03	0	4949	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	446	10.64	0.72	12	0.54	251.00	3724.00	4160	20220922	-35.82	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4160	-35.82	20220922	2300	16.09	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
3	20230831	150451	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2690	-35	5	-1.28	235046050	86438	107.46	2735	2765	2670	3540	1910	2725	2719.24	11.03	0	5086	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	450	10.72	0.72	12	0.52	251.00	3724.00	4160	20220922	-35.34	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4160	-35.34	20220922	2300	16.96	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
4	20230831	140513	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2710	-15	5	-0.55	198728490	72903	90.63	2735	2765	2695	3540	1910	2725	2725.93	11.03	0	2823	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	453	10.80	0.73	12	0.44	251.00	3724.00	4160	20220922	-34.86	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4160	-34.86	20220922	2300	17.83	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
5	20230831	130501	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	5	2	0.18	174208150	63841	79.37	2735	2765	2695	3540	1910	2725	2728.78	11.03	0	2355	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	456	10.88	0.73	12	0.38	251.00	3724.00	4160	20220922	-34.38	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4160	-34.38	20220922	2300	18.70	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
6	20230831	120506	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2725	0	3	0.00	128505275	47071	58.52	2735	2765	2695	3540	1910	2725	2730.03	11.03	0	2756	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	456	10.86	0.73	12	0.28	251.00	3724.00	4160	20220922	-34.50	2300	20230103	18.48	3235	-15.77	20230427	2300	18.48	20230103	4160	-34.50	20220922	2300	18.48	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
7	20230831	110706	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-5	5	-0.18	92734980	33843	42.07	2735	2765	2715	3540	1910	2725	2740.17	11.03	0	-609	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	455	10.84	0.73	12	0.20	251.00	3724.00	4160	20220922	-34.62	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4160	-34.62	20220922	2300	18.26	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
8	20230831	100539	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2745	20	2	0.73	62686160	22828	28.38	2735	2765	2725	3540	1910	2725	2746.06	11.03	0	-1219	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	459	10.94	0.74	12	0.14	251.00	3724.00	4160	20220922	-34.01	2300	20230103	19.35	3235	-15.15	20230427	2300	19.35	20230103	4160	-34.01	20220922	2300	19.35	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
9	20230831	090431	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2735	10	2	0.37	15963750	5842	7.26	2735	2745	2725	3540	1910	2725	2732.64	11.03	0	2343	2815	2770	2730	2685	2645	2750	2665	84	815	500	1900	5	1	16715858	457	10.90	0.73	12	0.03	251.00	3724.00	4160	20220922	-34.25	2300	20230103	18.91	3235	-15.46	20230427	2300	18.91	20230103	4160	-34.25	20220922	2300	18.91	20230103	2.20	N	025880	500	83 억		1843260	N	N	0	N	00	N
10	20230830	160359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2725	-5	5	-0.18	219126935	80403	62.62	2740	2775	2690	3545	1915	2730	2725.36	10.93	0	15992	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	456	10.86	0.73	12	0.48	251.00	3724.00	4160	20220922	-34.50	2300	20230103	18.48	3235	-15.77	20230427	2300	18.48	20230103	4160	-34.50	20220922	2300	18.48	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
11	20230830	150440	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-10	5	-0.37	207695240	76202	59.35	2740	2775	2690	3545	1915	2730	2725.59	10.93	0	16383	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	455	10.84	0.73	12	0.46	251.00	3724.00	4160	20220922	-34.62	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4160	-34.62	20220922	2300	18.26	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
12	20230830	140505	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-10	5	-0.37	191897310	70391	54.83	2740	2775	2690	3545	1915	2730	2726.16	10.93	0	15663	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	455	10.84	0.73	12	0.42	251.00	3724.00	4160	20220922	-34.62	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4160	-34.62	20220922	2300	18.26	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
13	20230830	130451	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	0	3	0.00	183069255	67148	52.30	2740	2775	2690	3545	1915	2730	2726.35	10.93	0	14075	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	456	10.88	0.73	12	0.40	251.00	3724.00	4160	20220922	-34.38	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4160	-34.38	20220922	2300	18.70	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
14	20230830	120500	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	0	3	0.00	173381755	63596	49.53	2740	2775	2690	3545	1915	2730	2726.30	10.93	0	14501	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	456	10.88	0.73	12	0.38	251.00	3724.00	4160	20220922	-34.38	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4160	-34.38	20220922	2300	18.70	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
15	20230830	110703	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2720	-10	5	-0.37	170527095	62547	48.72	2740	2775	2690	3545	1915	2730	2726.38	10.93	0	14482	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	455	10.84	0.73	12	0.37	251.00	3724.00	4160	20220922	-34.62	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4160	-34.62	20220922	2300	18.26	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
16	20230830	100526	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2725	-5	5	-0.18	159204940	58388	45.48	2740	2775	2690	3545	1915	2730	2726.67	10.93	0	14266	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	456	10.86	0.73	12	0.35	251.00	3724.00	4160	20220922	-34.50	2300	20230103	18.48	3235	-15.77	20230427	2300	18.48	20230103	4160	-34.50	20220922	2300	18.48	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
17	20230830	090426	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2760	30	2	1.10	2363025	860	0.67	2740	2760	2740	3545	1915	2730	2747.70	10.93	0	146	2850	2790	2760	2700	2670	2775	2685	84	815	500	1910	5	1	16715858	461	11.00	0.74	12	0.01	251.00	3724.00	4160	20220922	-33.65	2300	20230103	20.00	3235	-14.68	20230427	2300	20.00	20230103	4160	-33.65	20220922	2300	20.00	20230103	2.15	N	025880	500	83 억		1827378	N	N	0	N	00	N
18	20230829	160355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2730	-60	5	-2.15	353158290	127662	93.13	2760	2820	2730	3625	1955	2790	2766.35	10.81	0	21770	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	456	10.88	0.73	12	0.76	251.00	3724.00	4160	20220922	-34.38	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4160	-34.38	20220922	2300	18.70	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
19	20230829	150443	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2740	-50	5	-1.79	340619160	123072	89.79	2760	2820	2735	3625	1955	2790	2767.64	10.81	0	21793	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	458	10.92	0.74	12	0.74	251.00	3724.00	4160	20220922	-34.13	2300	20230103	19.13	3235	-15.30	20230427	2300	19.13	20230103	4160	-34.13	20220922	2300	19.13	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
20	20230829	140516	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2755	-35	5	-1.25	332607575	120151	87.65	2760	2820	2735	3625	1955	2790	2768.25	10.81	0	21620	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	461	10.98	0.74	12	0.72	251.00	3724.00	4160	20220922	-33.77	2300	20230103	19.78	3235	-14.84	20230427	2300	19.78	20230103	4160	-33.77	20220922	2300	19.78	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
21	20230829	130455	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2750	-40	5	-1.43	284789815	102727	74.94	2760	2820	2745	3625	1955	2790	2772.30	10.81	0	19021	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	460	10.96	0.74	12	0.61	251.00	3724.00	4160	20220922	-33.89	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4160	-33.89	20220922	2300	19.57	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
22	20230829	120511	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2750	-40	5	-1.43	268306625	96739	70.57	2760	2820	2745	3625	1955	2790	2773.51	10.81	0	18317	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	460	10.96	0.74	12	0.58	251.00	3724.00	4160	20220922	-33.89	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4160	-33.89	20220922	2300	19.57	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
23	20230829	110756	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2770	-20	5	-0.72	173114115	62223	45.39	2760	2820	2750	3625	1955	2790	2782.16	10.81	0	12499	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	463	11.04	0.74	12	0.37	251.00	3724.00	4160	20220922	-33.41	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4160	-33.41	20220922	2300	20.43	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
24	20230829	100542	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2795	5	2	0.18	96667795	34926	25.48	2760	2795	2750	3625	1955	2790	2767.79	10.81	0	9915	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	467	11.14	0.75	12	0.21	251.00	3724.00	4160	20220922	-32.81	2300	20230103	21.52	3235	-13.60	20230427	2300	21.52	20230103	4160	-32.81	20220922	2300	21.52	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
25	20230829	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	-25	5	-0.90	29680735	10736	7.83	2760	2795	2760	3625	1955	2790	2764.60	10.81	0	1454	2886	2837	2771	2722	2656	2862	2747	84	835	500	1950	5	1	16715858	462	11.02	0.74	12	0.06	251.00	3724.00	4160	20220922	-33.53	2300	20230103	20.22	3235	-14.53	20230427	2300	20.22	20230103	4160	-33.53	20220922	2300	20.22	20230103	2.22	N	025880	500	83 억		1806397	N	N	0	N	00	N
26	20230828	160346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2790	40	2	1.45	375241535	135661	70.00	2750	2820	2705	3575	1925	2750	2766.00	10.70	0	15091	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	466	11.12	0.75	12	0.81	251.00	3724.00	4160	20220922	-32.93	2300	20230103	21.30	3235	-13.76	20230427	2300	21.30	20230103	4160	-32.93	20220922	2300	21.30	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
27	20230828	150350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2785	35	2	1.27	364114670	131661	67.93	2750	2820	2705	3575	1925	2750	2765.55	10.70	0	14994	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	466	11.10	0.75	12	0.79	251.00	3724.00	4160	20220922	-33.05	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4160	-33.05	20220922	2300	21.09	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
28	20230828	140349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2780	30	2	1.09	331634590	119925	61.88	2750	2820	2705	3575	1925	2750	2765.35	10.70	0	12741	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	465	11.08	0.75	12	0.72	251.00	3724.00	4160	20220922	-33.17	2300	20230103	20.87	3235	-14.06	20230427	2300	20.87	20230103	4160	-33.17	20220922	2300	20.87	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
29	20230828	130354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2770	20	2	0.73	249453080	90256	46.57	2750	2820	2705	3575	1925	2750	2763.84	10.70	0	7896	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	463	11.04	0.74	12	0.54	251.00	3724.00	4160	20220922	-33.41	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4160	-33.41	20220922	2300	20.43	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
30	20230828	120350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2780	30	2	1.09	220548395	79787	41.17	2750	2820	2705	3575	1925	2750	2764.21	10.70	0	6164	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	465	11.08	0.75	12	0.48	251.00	3724.00	4160	20220922	-33.17	2300	20230103	20.87	3235	-14.06	20230427	2300	20.87	20230103	4160	-33.17	20220922	2300	20.87	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
31	20230828	110348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2785	35	2	1.27	205238605	74287	38.33	2750	2820	2705	3575	1925	2750	2762.78	10.70	0	7331	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	466	11.10	0.75	12	0.44	251.00	3724.00	4160	20220922	-33.05	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4160	-33.05	20220922	2300	21.09	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
32	20230828	100344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	15	2	0.55	130023425	47336	24.42	2750	2820	2705	3575	1925	2750	2746.82	10.70	0	7583	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	462	11.02	0.74	12	0.28	251.00	3724.00	4160	20220922	-33.53	2300	20230103	20.22	3235	-14.53	20230427	2300	20.22	20230103	4160	-33.53	20220922	2300	20.22	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
33	20230828	090350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2750	0	3	0.00	27374280	9910	5.11	2750	2820	2750	3575	1925	2750	2762.29	10.70	0	440	2850	2800	2770	2720	2690	2790	2710	84	825	500	1920	5	1	16715858	460	10.96	0.74	12	0.06	251.00	3724.00	4160	20220922	-33.89	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4160	-33.89	20220922	2300	19.57	20230103	2.32	N	025880	500	83 억		1789173	N	N	0	N	00	N
34	20230825	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2750	45	2	1.66	537316600	193555	151.14	2750	2820	2740	3515	1895	2705	2776.05	10.51	0	27129	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	460	10.96	0.74	12	1.16	251.00	3724.00	4160	20220922	-33.89	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4160	-33.89	20220922	2300	19.57	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
35	20230825	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2775	70	2	2.59	516042555	185825	145.10	2750	2820	2740	3515	1895	2705	2777.04	10.51	0	27934	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	464	11.06	0.75	12	1.11	251.00	3724.00	4160	20220922	-33.29	2300	20230103	20.65	3235	-14.22	20230427	2300	20.65	20230103	4160	-33.29	20220922	2300	20.65	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
36	20230825	140348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	60	2	2.22	492052635	177131	138.31	2750	2820	2740	3515	1895	2705	2777.90	10.51	0	24926	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	462	11.02	0.74	12	1.06	251.00	3724.00	4160	20220922	-33.53	2300	20230103	20.22	3235	-14.53	20230427	2300	20.22	20230103	4160	-33.53	20220922	2300	20.22	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
37	20230825	130347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2785	80	2	2.96	460280590	165597	129.31	2750	2820	2740	3515	1895	2705	2779.52	10.51	0	20360	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	466	11.10	0.75	12	0.99	251.00	3724.00	4160	20220922	-33.05	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4160	-33.05	20220922	2300	21.09	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
38	20230825	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2770	65	2	2.40	406356355	146241	114.19	2750	2820	2740	3515	1895	2705	2778.68	10.51	0	17581	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	463	11.04	0.74	12	0.87	251.00	3724.00	4160	20220922	-33.41	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4160	-33.41	20220922	2300	20.43	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
39	20230825	110348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2765	60	2	2.22	295136015	106253	82.97	2750	2820	2740	3515	1895	2705	2777.67	10.51	0	4023	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	462	11.02	0.74	12	0.64	251.00	3724.00	4160	20220922	-33.53	2300	20230103	20.22	3235	-14.53	20230427	2300	20.22	20230103	4160	-33.53	20220922	2300	20.22	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
40	20230825	100347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2760	55	2	2.03	260755900	93767	73.22	2750	2820	2745	3515	1895	2705	2780.89	10.51	0	940	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	461	11.00	0.74	12	0.56	251.00	3724.00	4160	20220922	-33.65	2300	20230103	20.00	3235	-14.68	20230427	2300	20.00	20230103	4160	-33.65	20220922	2300	20.00	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
41	20230825	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2785	80	2	2.96	63364610	22689	17.72	2750	2820	2745	3515	1895	2705	2792.75	10.51	0	1134	2811	2757	2726	2672	2641	2742	2657	84	810	500	1890	5	1	16715858	466	11.10	0.75	12	0.14	251.00	3724.00	4160	20220922	-33.05	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4160	-33.05	20220922	2300	21.09	20230103	2.25	N	025880	500	83 억		1757228	N	N	0	N	00	N
42	20230824	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2705	15	2	0.56	336430805	122880	124.99	2715	2780	2695	3495	1885	2690	2737.88	10.49	0	3315	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	452	10.78	0.73	12	0.74	251.00	3724.00	4420	20220823	-38.80	2300	20230103	17.61	3235	-16.38	20230427	2300	17.61	20230103	4160	-34.98	20220922	2300	17.61	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
43	20230824	150343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2730	40	2	1.49	327830020	119709	121.76	2715	2780	2695	3495	1885	2690	2738.56	10.49	0	2791	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	456	10.88	0.73	12	0.72	251.00	3724.00	4420	20220823	-38.24	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4160	-34.38	20220922	2300	18.70	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
44	20230824	140345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	60	2	2.23	285611140	104145	105.93	2715	2780	2695	3495	1885	2690	2742.44	10.49	0	-1314	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	460	10.96	0.74	12	0.62	251.00	3724.00	4420	20220823	-37.78	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4160	-33.89	20220922	2300	19.57	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
45	20230824	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	80	2	2.97	255289935	93073	94.67	2715	2780	2695	3495	1885	2690	2742.90	10.49	0	-3681	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	463	11.04	0.74	12	0.56	251.00	3724.00	4420	20220823	-37.33	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4160	-33.41	20220922	2300	20.43	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
46	20230824	120347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2770	80	2	2.97	244361970	89131	90.66	2715	2780	2695	3495	1885	2690	2741.60	10.49	0	-3237	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	463	11.04	0.74	12	0.53	251.00	3724.00	4420	20220823	-37.33	2300	20230103	20.43	3235	-14.37	20230427	2300	20.43	20230103	4160	-33.41	20220922	2300	20.43	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
47	20230824	110346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	65	2	2.42	185643190	67906	69.07	2715	2765	2695	3495	1885	2690	2733.83	10.49	0	1605	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	461	10.98	0.74	12	0.41	251.00	3724.00	4420	20220823	-37.67	2300	20230103	19.78	3235	-14.84	20230427	2300	19.78	20230103	4160	-33.77	20220922	2300	19.78	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
48	20230824	100344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	35	2	1.30	105203060	38683	39.35	2715	2765	2695	3495	1885	2690	2719.62	10.49	0	7715	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	456	10.86	0.73	12	0.23	251.00	3724.00	4420	20220823	-38.35	2300	20230103	18.48	3235	-15.77	20230427	2300	18.48	20230103	4160	-34.50	20220922	2300	18.48	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
49	20230824	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	50	2	1.86	14219280	5228	5.32	2715	2740	2695	3495	1885	2690	2719.83	10.49	0	-810	2776	2732	2711	2667	2646	2722	2657	84	805	500	1880	5	1	16715858	458	10.92	0.74	12	0.03	251.00	3724.00	4420	20220823	-38.01	2300	20230103	19.13	3235	-15.30	20230427	2300	19.13	20230103	4160	-34.13	20220922	2300	19.13	20230103	2.26	N	025880	500	83 억		1754047	N	N	0	N	00	N
50	20230823	160343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2690	-30	5	-1.10	264653655	97440	22.62	2720	2755	2690	3535	1905	2720	2716.11	10.45	0	7046	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	450	10.72	0.72	12	0.58	251.00	3724.00	4420	20220823	-39.14	2300	20230103	16.96	3235	-16.85	20230427	2300	16.96	20230103	4420	-39.14	20220823	2300	16.96	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
51	20230823	150345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2695	-25	5	-0.92	204167995	75101	17.43	2720	2755	2690	3535	1905	2720	2718.57	10.45	0	3537	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	450	10.74	0.72	12	0.45	251.00	3724.00	4420	20220823	-39.03	2300	20230103	17.17	3235	-16.69	20230427	2300	17.17	20230103	4420	-39.03	20220823	2300	17.17	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
52	20230823	140346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2720	0	3	0.00	162372205	59672	13.85	2720	2755	2690	3535	1905	2720	2721.09	10.45	0	2562	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	455	10.84	0.73	12	0.36	251.00	3724.00	4420	20220823	-38.46	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4420	-38.46	20220823	2300	18.26	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
53	20230823	130345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2720	0	3	0.00	150999110	55489	12.88	2720	2755	2690	3535	1905	2720	2721.25	10.45	0	3642	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	455	10.84	0.73	12	0.33	251.00	3724.00	4420	20220823	-38.46	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4420	-38.46	20220823	2300	18.26	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
54	20230823	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2730	10	2	0.37	144983310	53281	12.37	2720	2755	2690	3535	1905	2720	2721.12	10.45	0	3951	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	456	10.88	0.73	12	0.32	251.00	3724.00	4420	20220823	-38.24	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4420	-38.24	20220823	2300	18.70	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
55	20230823	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	30	2	1.10	129668330	47669	11.06	2720	2755	2690	3535	1905	2720	2720.18	10.45	0	2597	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	460	10.96	0.74	12	0.29	251.00	3724.00	4420	20220823	-37.78	2300	20230103	19.57	3235	-14.99	20230427	2300	19.57	20230103	4420	-37.78	20220823	2300	19.57	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
56	20230823	100344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	5	2	0.18	101993320	37558	8.72	2720	2745	2690	3535	1905	2720	2715.57	10.45	0	-4145	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	456	10.86	0.73	12	0.22	251.00	3724.00	4420	20220823	-38.35	2300	20230103	18.48	3235	-15.77	20230427	2300	18.48	20230103	4420	-38.35	20220823	2300	18.48	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
57	20230823	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2710	-10	5	-0.37	31963720	11802	2.74	2720	2725	2690	3535	1905	2720	2707.92	10.45	0	-1263	2930	2825	2725	2620	2520	2877	2672	84	815	500	1900	5	1	16715858	453	10.80	0.73	12	0.07	251.00	3724.00	4420	20220823	-38.69	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4420	-38.69	20220823	2300	17.83	20230103	2.27	N	025880	500	83 억		1747001	N	N	0	N	00	N
58	20230822	160342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2720	65	2	2.45	1185444200	430428	889.26	2655	2830	2625	3450	1860	2655	2754.15	10.12	0	55885	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	455	10.84	0.73	12	2.57	251.00	3724.00	4420	20220823	-38.46	2300	20230103	18.26	3235	-15.92	20230427	2300	18.26	20230103	4420	-38.46	20220823	2300	18.26	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
59	20230822	150342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2730	75	2	2.82	1094496925	396891	819.97	2655	2830	2625	3450	1860	2655	2757.68	10.12	0	44168	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	456	10.88	0.73	12	2.37	251.00	3724.00	4420	20220823	-38.24	2300	20230103	18.70	3235	-15.61	20230427	2300	18.70	20230103	4420	-38.24	20220823	2300	18.70	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
60	20230822	140345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	130	2	4.90	992438105	359792	743.33	2655	2830	2625	3450	1860	2655	2758.37	10.12	0	37171	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	466	11.10	0.75	12	2.15	251.00	3724.00	4420	20220823	-36.99	2300	20230103	21.09	3235	-13.91	20230427	2300	21.09	20230103	4420	-36.99	20220823	2300	21.09	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
61	20230822	130342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2790	135	2	5.08	838339110	304445	628.98	2655	2830	2625	3450	1860	2655	2753.66	10.12	0	33226	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	466	11.12	0.75	12	1.82	251.00	3724.00	4420	20220823	-36.88	2300	20230103	21.30	3235	-13.76	20230427	2300	21.30	20230103	4420	-36.88	20220823	2300	21.30	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
62	20230822	120336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2745	90	2	3.39	501267510	183571	379.26	2655	2795	2625	3450	1860	2655	2730.65	10.12	0	21822	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	459	10.94	0.74	12	1.10	251.00	3724.00	4420	20220823	-37.90	2300	20230103	19.35	3235	-15.15	20230427	2300	19.35	20230103	4420	-37.90	20220823	2300	19.35	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
63	20230822	110341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2735	80	2	3.01	249010315	92389	190.87	2655	2750	2625	3450	1860	2655	2695.24	10.12	0	27167	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	457	10.90	0.73	12	0.55	251.00	3724.00	4420	20220823	-38.12	2300	20230103	18.91	3235	-15.46	20230427	2300	18.91	20230103	4420	-38.12	20220823	2300	18.91	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
64	20230822	100340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2710	55	2	2.07	92854825	34972	72.25	2655	2710	2625	3450	1860	2655	2655.12	10.12	0	2480	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	453	10.80	0.73	12	0.21	251.00	3724.00	4420	20220823	-38.69	2300	20230103	17.83	3235	-16.23	20230427	2300	17.83	20230103	4420	-38.69	20220823	2300	17.83	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
65	20230822	090341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2660	5	2	0.19	15346420	5779	11.94	2655	2670	2655	3450	1860	2655	2655.55	10.12	0	-49	2708	2681	2648	2621	2588	2695	2635	84	795	500	1850	5	1	16715858	445	10.60	0.71	12	0.03	251.00	3724.00	4420	20220823	-39.82	2300	20230103	15.65	3235	-17.77	20230427	2300	15.65	20230103	4420	-39.82	20220823	2300	15.65	20230103	2.27	N	025880	500	83 억		1691121	N	N	0	N	00	N
66	20230821	160342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2655	35	2	1.34	128039880	48211	83.69	2615	2675	2615	3405	1835	2620	2655.83	10.15	0	-4354	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	444	10.58	0.71	12	0.29	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
67	20230821	150342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2655	35	2	1.34	114907705	43263	75.10	2615	2675	2615	3405	1835	2620	2656.03	10.15	0	-4350	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	444	10.58	0.71	12	0.26	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
68	20230821	140344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2670	50	2	1.91	89264200	33602	58.33	2615	2675	2615	3405	1835	2620	2656.52	10.15	0	-4727	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	446	10.64	0.72	12	0.20	251.00	3724.00	4420	20220823	-39.59	2300	20230103	16.09	3235	-17.47	20230427	2300	16.09	20230103	4420	-39.59	20220823	2300	16.09	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
69	20230821	130344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	30	2	1.15	80105485	30168	52.37	2615	2675	2615	3405	1835	2620	2655.31	10.15	0	-4565	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	443	10.56	0.71	12	0.18	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
70	20230821	120343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2655	35	2	1.34	68474645	25780	44.75	2615	2675	2615	3405	1835	2620	2656.12	10.15	0	-3009	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	444	10.58	0.71	12	0.15	251.00	3724.00	4420	20220823	-39.93	2300	20230103	15.43	3235	-17.93	20230427	2300	15.43	20230103	4420	-39.93	20220823	2300	15.43	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
71	20230821	110343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2665	45	2	1.72	51423740	19370	33.62	2615	2675	2615	3405	1835	2620	2654.82	10.15	0	-1780	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	445	10.62	0.72	12	0.12	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
72	20230821	100341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2645	25	2	0.95	37482760	14135	24.54	2615	2675	2615	3405	1835	2620	2651.77	10.15	0	-595	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	442	10.54	0.71	12	0.08	251.00	3724.00	4420	20220823	-40.16	2300	20230103	15.00	3235	-18.24	20230427	2300	15.00	20230103	4420	-40.16	20220823	2300	15.00	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
73	20230821	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	0	3	0.00	5766400	2202	3.82	2615	2620	2615	3405	1835	2620	2618.71	10.15	0	-314	2673	2646	2623	2596	2573	2635	2585	84	785	500	1830	5	1	16715858	438	10.44	0.70	12	0.01	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.44	N	025880	500	83 억		1695851	N	N	0	N	00	N
74	20230818	160342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-30	5	-1.13	150955730	57604	33.43	2650	2650	2600	3445	1855	2650	2620.58	10.09	0	8545	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	438	10.44	0.70	12	0.34	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
75	20230818	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	-25	5	-0.94	134049505	51156	29.69	2650	2650	2600	3445	1855	2650	2620.41	10.09	0	8548	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	439	10.46	0.70	12	0.31	251.00	3724.00	4420	20220823	-40.61	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4420	-40.61	20220823	2300	14.13	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
76	20230818	140342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	-25	5	-0.94	126987610	48470	28.13	2650	2650	2600	3445	1855	2650	2619.92	10.09	0	8772	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	439	10.46	0.70	12	0.29	251.00	3724.00	4420	20220823	-40.61	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4420	-40.61	20220823	2300	14.13	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
77	20230818	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	-35	5	-1.32	103533060	39547	22.95	2650	2650	2600	3445	1855	2650	2617.98	10.09	0	10344	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	437	10.42	0.70	12	0.24	251.00	3724.00	4420	20220823	-40.84	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	4420	-40.84	20220823	2300	13.70	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
78	20230818	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2640	-10	5	-0.38	85851205	32797	19.03	2650	2650	2600	3445	1855	2650	2617.65	10.09	0	5147	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	441	10.52	0.71	12	0.20	251.00	3724.00	4420	20220823	-40.27	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4420	-40.27	20220823	2300	14.78	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
79	20230818	110340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-30	5	-1.13	71296845	27248	15.81	2650	2650	2600	3445	1855	2650	2616.59	10.09	0	4999	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	438	10.44	0.70	12	0.16	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
80	20230818	100342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-30	5	-1.13	45567550	17415	10.11	2650	2650	2600	3445	1855	2650	2616.57	10.09	0	2063	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	438	10.44	0.70	12	0.10	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
81	20230818	090341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2635	-15	5	-0.57	14589765	5550	3.22	2650	2650	2600	3445	1855	2650	2628.79	10.09	0	-323	2746	2697	2641	2592	2536	2722	2617	84	795	500	1850	5	1	16715858	440	10.50	0.71	12	0.03	251.00	3724.00	4420	20220823	-40.38	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4420	-40.38	20220823	2300	14.57	20230103	2.51	N	025880	500	83 억		1687219	N	N	0	N	00	N
82	20230817	160342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	40	2	1.53	453376410	171912	162.38	2615	2690	2585	3390	1830	2610	2637.24	10.13	0	-6023	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	443	10.56	0.71	12	1.03	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
83	20230817	150345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2665	55	2	2.11	443725900	168280	158.95	2615	2690	2585	3390	1830	2610	2636.83	10.13	0	-5960	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	445	10.62	0.72	12	1.01	251.00	3724.00	4420	20220823	-39.71	2300	20230103	15.87	3235	-17.62	20230427	2300	15.87	20230103	4420	-39.71	20220823	2300	15.87	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
84	20230817	140341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2685	75	2	2.87	404678885	153654	145.14	2615	2690	2585	3390	1830	2610	2633.70	10.13	0	-2969	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	449	10.70	0.72	12	0.92	251.00	3724.00	4420	20220823	-39.25	2300	20230103	16.74	3235	-17.00	20230427	2300	16.74	20230103	4420	-39.25	20220823	2300	16.74	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
85	20230817	130339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2680	70	2	2.68	378911110	144023	136.04	2615	2690	2585	3390	1830	2610	2630.91	10.13	0	-3440	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	448	10.68	0.72	12	0.86	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
86	20230817	120340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2680	70	2	2.68	300926635	114854	108.49	2615	2690	2585	3390	1830	2610	2620.08	10.13	0	-1291	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	448	10.68	0.72	12	0.69	251.00	3724.00	4420	20220823	-39.37	2300	20230103	16.52	3235	-17.16	20230427	2300	16.52	20230103	4420	-39.37	20220823	2300	16.52	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
87	20230817	110341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	5	2	0.19	232485760	89029	84.09	2615	2645	2585	3390	1830	2610	2611.35	10.13	0	-10955	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	437	10.42	0.70	12	0.53	251.00	3724.00	4420	20220823	-40.84	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	4420	-40.84	20220823	2300	13.70	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
88	20230817	100340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	-5	5	-0.19	200664880	76812	72.55	2615	2645	2585	3390	1830	2610	2612.42	10.13	0	-7263	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	435	10.38	0.70	12	0.46	251.00	3724.00	4420	20220823	-41.06	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4420	-41.06	20220823	2300	13.26	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
89	20230817	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	5	2	0.19	40359185	15406	14.55	2615	2630	2615	3390	1830	2610	2619.71	10.13	0	5353	2673	2641	2613	2581	2553	2627	2567	84	780	500	1820	5	1	16715858	437	10.42	0.70	12	0.09	251.00	3724.00	4420	20220823	-40.84	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	4420	-40.84	20220823	2300	13.70	20230103	2.50	N	025880	500	83 억		1693508	N	N	0	N	00	N
90	20230816	160340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	-20	5	-0.76	274200820	104758	112.11	2625	2645	2585	3415	1845	2630	2617.52	10.20	0	-11998	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	436	10.40	0.70	12	0.63	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
91	20230816	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2640	10	2	0.38	254282745	97155	103.97	2625	2645	2585	3415	1845	2630	2617.29	10.20	0	-11540	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	441	10.52	0.71	12	0.58	251.00	3724.00	4420	20220823	-40.27	2300	20230103	14.78	3235	-18.39	20230427	2300	14.78	20230103	4420	-40.27	20220823	2300	14.78	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
92	20230816	140340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	-5	5	-0.19	208309550	79653	85.24	2625	2645	2585	3415	1845	2630	2615.21	10.20	0	-9708	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	439	10.46	0.70	12	0.48	251.00	3724.00	4420	20220823	-40.61	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4420	-40.61	20220823	2300	14.13	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
93	20230816	130341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	-5	5	-0.19	188774275	72215	77.28	2625	2645	2585	3415	1845	2630	2614.06	10.20	0	-6678	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	439	10.46	0.70	12	0.43	251.00	3724.00	4420	20220823	-40.61	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4420	-40.61	20220823	2300	14.13	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
94	20230816	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	-20	5	-0.76	173080535	66239	70.89	2625	2645	2585	3415	1845	2630	2612.97	10.20	0	-6631	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	436	10.40	0.70	12	0.40	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
95	20230816	110342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	-10	5	-0.38	142998945	54738	58.58	2625	2645	2585	3415	1845	2630	2612.43	10.20	0	-6920	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	438	10.44	0.70	12	0.33	251.00	3724.00	4420	20220823	-40.72	2300	20230103	13.91	3235	-19.01	20230427	2300	13.91	20230103	4420	-40.72	20220823	2300	13.91	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
96	20230816	100338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	-30	5	-1.14	92348505	35431	37.92	2625	2630	2585	3415	1845	2630	2606.43	10.20	0	-6055	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	435	10.36	0.70	12	0.21	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
97	20230816	090337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	-20	5	-0.76	41827790	15972	17.09	2625	2630	2610	3415	1845	2630	2618.82	10.20	0	-2884	2703	2666	2613	2576	2523	2685	2595	84	785	500	1840	5	1	16715858	436	10.40	0.70	12	0.10	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.50	N	025880	500	83 억		1705480	N	N	0	N	00	N
98	20230814	160337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2630	40	2	1.54	236172395	91065	109.18	2595	2650	2560	3365	1815	2590	2593.44	10.18	0	3577	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	440	10.48	0.71	12	0.54	251.00	3724.00	4420	20220823	-40.50	2300	20230103	14.35	3235	-18.70	20230427	2300	14.35	20230103	4420	-40.50	20220823	2300	14.35	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
99	20230814	150336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	20	2	0.77	217757260	84036	100.75	2595	2650	2560	3365	1815	2590	2591.24	10.18	0	3688	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	436	10.40	0.70	12	0.50	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
100	20230814	140336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-20	5	-0.77	111571120	43325	51.94	2595	2600	2560	3365	1815	2590	2575.21	10.18	0	2247	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	430	10.24	0.69	12	0.26	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
101	20230814	130336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-10	5	-0.39	108424830	42100	50.47	2595	2600	2560	3365	1815	2590	2575.41	10.18	0	2322	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	431	10.28	0.69	12	0.25	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
102	20230814	120335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-15	5	-0.58	101510720	39407	47.25	2595	2600	2560	3365	1815	2590	2575.96	10.18	0	2288	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	430	10.26	0.69	12	0.24	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
103	20230814	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	-15	5	-0.58	71926260	27878	33.42	2595	2600	2570	3365	1815	2590	2580.04	10.18	0	-2385	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	430	10.26	0.69	12	0.17	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
104	20230814	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-20	5	-0.77	63435110	24576	29.46	2595	2600	2570	3365	1815	2590	2581.18	10.18	0	-2617	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	430	10.24	0.69	12	0.15	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
105	20230814	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-10	5	-0.39	9615245	3713	4.45	2595	2595	2580	3365	1815	2590	2589.62	10.18	0	-513	2640	2615	2600	2575	2560	2627	2587	84	775	500	1810	5	1	16715858	431	10.28	0.69	12	0.02	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.48	N	025880	500	83 억		1701901	N	N	0	N	00	N
106	20230811	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	5	2	0.19	213508835	82108	41.01	2585	2625	2585	3360	1810	2585	2600.34	9.90	0	47687	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	433	10.32	0.70	12	0.49	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
107	20230811	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	5	2	0.19	208656190	80236	40.07	2585	2625	2585	3360	1810	2585	2600.53	9.90	0	47605	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	433	10.32	0.70	12	0.48	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
108	20230811	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	15	2	0.58	185004180	71109	35.52	2585	2625	2585	3360	1810	2585	2601.70	9.90	0	47272	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	435	10.36	0.70	12	0.43	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
109	20230811	130332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	20	2	0.77	128986095	49523	24.73	2585	2625	2585	3360	1810	2585	2604.57	9.90	0	32232	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	435	10.38	0.70	12	0.30	251.00	3724.00	4420	20220823	-41.06	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4420	-41.06	20220823	2300	13.26	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
110	20230811	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	20	2	0.77	90919505	34889	17.43	2585	2625	2585	3360	1810	2585	2605.96	9.90	0	24210	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	435	10.38	0.70	12	0.21	251.00	3724.00	4420	20220823	-41.06	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4420	-41.06	20220823	2300	13.26	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
111	20230811	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	25	2	0.97	72321255	27742	13.86	2585	2625	2585	3360	1810	2585	2606.92	9.90	0	19038	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	436	10.40	0.70	12	0.17	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
112	20230811	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2625	40	2	1.55	51603645	19800	9.89	2585	2625	2585	3360	1810	2585	2606.24	9.90	0	15344	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	439	10.46	0.70	12	0.12	251.00	3724.00	4420	20220823	-40.61	2300	20230103	14.13	3235	-18.86	20230427	2300	14.13	20230103	4420	-40.61	20220823	2300	14.13	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
113	20230811	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	25	2	0.97	16268190	6256	3.12	2585	2615	2585	3360	1810	2585	2600.41	9.90	0	4472	2761	2672	2611	2522	2461	2717	2567	84	775	500	1800	5	1	16715858	436	10.40	0.70	12	0.04	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.51	N	025880	500	83 억		1654214	N	N	0	N	00	N
114	20230810	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	5	2	0.19	517926045	197108	526.17	2575	2700	2550	3350	1810	2580	2627.63	10.00	0	-16702	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	432	10.30	0.69	12	1.18	251.00	3724.00	4420	20220823	-41.52	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4420	-41.52	20220823	2300	12.39	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
115	20230810	150329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2605	25	2	0.97	506295900	192612	514.17	2575	2700	2550	3350	1810	2580	2628.58	10.00	0	-18059	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	435	10.38	0.70	12	1.15	251.00	3724.00	4420	20220823	-41.06	2300	20230103	13.26	3235	-19.47	20230427	2300	13.26	20230103	4420	-41.06	20220823	2300	13.26	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
116	20230810	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	10	2	0.39	485335815	184534	492.60	2575	2700	2550	3350	1810	2580	2630.06	10.00	0	-20211	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	433	10.32	0.70	12	1.10	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
117	20230810	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2600	20	2	0.78	471563480	179211	478.39	2575	2700	2550	3350	1810	2580	2631.33	10.00	0	-21612	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	435	10.36	0.70	12	1.07	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
118	20230810	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	0	3	0.00	457548030	173810	463.98	2575	2700	2550	3350	1810	2580	2632.46	10.00	0	-22893	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	431	10.28	0.69	12	1.04	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
119	20230810	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2590	10	2	0.39	433101375	164366	438.77	2575	2700	2550	3350	1810	2580	2634.98	10.00	0	-24427	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	433	10.32	0.70	12	0.98	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
120	20230810	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2650	70	2	2.71	291248330	109942	293.48	2575	2700	2550	3350	1810	2580	2649.11	10.00	0	-18151	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	443	10.56	0.71	12	0.66	251.00	3724.00	4420	20220823	-40.05	2300	20230103	15.22	3235	-18.08	20230427	2300	15.22	20230103	4420	-40.05	20220823	2300	15.22	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
121	20230810	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	-10	5	-0.39	3604785	1400	3.74	2575	2580	2570	3350	1810	2580	2574.85	10.00	0	-100	2620	2600	2565	2545	2510	2610	2555	84	770	500	1800	5	1	16715858	430	10.24	0.69	12	0.01	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.47	N	025880	500	83 억		1670909	N	N	0	N	00	N
122	20230809	160328	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	30	2	1.18	94970485	37000	32.16	2565	2585	2530	3315	1785	2550	2566.77	9.97	0	4466	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	431	10.28	0.69	12	0.22	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
123	20230809	150326	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	30	2	1.18	93499945	36430	31.66	2565	2585	2530	3315	1785	2550	2566.56	9.97	0	4466	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	431	10.28	0.69	12	0.22	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
124	20230809	140325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	30	2	1.18	83299185	32468	28.22	2565	2585	2530	3315	1785	2550	2565.58	9.97	0	4467	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	431	10.28	0.69	12	0.19	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
125	20230809	130331	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	30	2	1.18	81000695	31576	27.44	2565	2585	2530	3315	1785	2550	2565.26	9.97	0	4467	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	431	10.28	0.69	12	0.19	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
126	20230809	120330	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2585	35	2	1.37	74818230	29173	25.35	2565	2585	2530	3315	1785	2550	2564.64	9.97	0	4285	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	432	10.30	0.69	12	0.17	251.00	3724.00	4420	20220823	-41.52	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4420	-41.52	20220823	2300	12.39	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
127	20230809	110328	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	30	2	1.18	66843875	26082	22.67	2565	2585	2530	3315	1785	2550	2562.84	9.97	0	4285	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	431	10.28	0.69	12	0.16	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
128	20230809	100325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2575	25	2	0.98	51691310	20199	17.56	2565	2575	2530	3315	1785	2550	2559.10	9.97	0	3111	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	430	10.26	0.69	12	0.12	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
129	20230809	090325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2540	-10	5	-0.39	9941705	3895	3.39	2565	2565	2530	3315	1785	2550	2552.43	9.97	0	-527	2670	2610	2575	2515	2480	2592	2497	84	765	500	1780	5	1	16715858	425	10.12	0.68	12	0.02	251.00	3724.00	4420	20220823	-42.53	2300	20230103	10.43	3235	-21.48	20230427	2300	10.43	20230103	4420	-42.53	20220823	2300	10.43	20230103	2.46	N	025880	500	83 억		1666443	N	N	0	N	00	N
130	20230808	160331	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2550	-85	5	-3.23	294333730	114558	107.65	2635	2635	2540	3425	1845	2635	2569.30	10.16	0	-31937	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	426	10.16	0.68	12	0.69	251.00	3724.00	4420	20220823	-42.31	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	4420	-42.31	20220823	2300	10.87	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
131	20230808	150328	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2555	-80	5	-3.04	283027575	110141	103.50	2635	2635	2540	3425	1845	2635	2569.68	10.16	0	-31297	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	427	10.18	0.69	12	0.66	251.00	3724.00	4420	20220823	-42.19	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	4420	-42.19	20220823	2300	11.09	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
132	20230808	140325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2550	-85	5	-3.23	227799470	88463	83.13	2635	2635	2550	3425	1845	2635	2575.08	10.16	0	-21123	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	426	10.16	0.68	12	0.53	251.00	3724.00	4420	20220823	-42.31	2300	20230103	10.87	3235	-21.17	20230427	2300	10.87	20230103	4420	-42.31	20220823	2300	10.87	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
133	20230808	130322	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2555	-80	5	-3.04	207349245	80462	75.61	2635	2635	2555	3425	1845	2635	2576.98	10.16	0	-15522	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	427	10.18	0.69	12	0.48	251.00	3724.00	4420	20220823	-42.19	2300	20230103	11.09	3235	-21.02	20230427	2300	11.09	20230103	4420	-42.19	20220823	2300	11.09	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
134	20230808	120325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2565	-70	5	-2.66	190198625	73753	69.31	2635	2635	2555	3425	1845	2635	2578.86	10.16	0	-14028	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	429	10.22	0.69	12	0.44	251.00	3724.00	4420	20220823	-41.97	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	4420	-41.97	20220823	2300	11.52	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
135	20230808	110323	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2570	-65	5	-2.47	148729940	57563	54.09	2635	2635	2565	3425	1845	2635	2583.78	10.16	0	-6171	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	430	10.24	0.69	12	0.34	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
136	20230808	100327	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-45	5	-1.71	59696645	22972	21.59	2635	2635	2580	3425	1845	2635	2598.67	10.16	0	-1470	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	433	10.32	0.70	12	0.14	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
137	20230808	090326	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2610	-25	5	-0.95	18234720	6980	6.56	2635	2635	2600	3425	1845	2635	2612.42	10.16	0	925	2701	2667	2601	2567	2501	2685	2585	84	790	500	1840	5	1	16715858	436	10.40	0.70	12	0.04	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.64	N	025880	500	83 억		1698356	N	N	0	N	00	N
138	20230807	160325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2635	35	2	1.35	270220365	104297	122.77	2600	2635	2535	3380	1820	2600	2590.86	9.98	0	29447	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	440	10.50	0.71	12	0.62	251.00	3724.00	4420	20220823	-40.38	2300	20230103	14.57	3235	-18.55	20230427	2300	14.57	20230103	4420	-40.38	20220823	2300	14.57	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
139	20230807	150323	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2610	10	2	0.38	239886055	92729	109.15	2600	2630	2535	3380	1820	2600	2586.96	9.98	0	28800	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	436	10.40	0.70	12	0.55	251.00	3724.00	4420	20220823	-40.95	2300	20230103	13.48	3235	-19.32	20230427	2300	13.48	20230103	4420	-40.95	20220823	2300	13.48	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
140	20230807	140325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2600	0	3	0.00	230946165	89284	105.10	2600	2630	2535	3380	1820	2600	2586.65	9.98	0	27129	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	435	10.36	0.70	12	0.53	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
141	20230807	130323	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2595	-5	5	-0.19	201933415	78103	91.93	2600	2630	2535	3380	1820	2600	2585.48	9.98	0	19541	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	434	10.34	0.70	12	0.47	251.00	3724.00	4420	20220823	-41.29	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	4420	-41.29	20220823	2300	12.83	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
142	20230807	120323	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2615	15	2	0.58	192684530	74557	87.76	2600	2630	2535	3380	1820	2600	2584.39	9.98	0	18462	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	437	10.42	0.70	12	0.45	251.00	3724.00	4420	20220823	-40.84	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	4420	-40.84	20220823	2300	13.70	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
143	20230807	110320	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	-20	5	-0.77	131728680	51197	60.26	2600	2620	2535	3380	1820	2600	2572.98	9.98	0	6399	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	431	10.28	0.69	12	0.31	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
144	20230807	100324	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-10	5	-0.38	59779040	23082	27.17	2600	2620	2560	3380	1820	2600	2589.86	9.98	0	-2706	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.14	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
145	20230807	090324	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2615	15	2	0.58	17066370	6558	7.72	2600	2615	2600	3380	1820	2600	2602.37	9.98	0	-805	2666	2632	2576	2542	2486	2650	2560	84	780	500	1820	5	1	16715858	437	10.42	0.70	12	0.04	251.00	3724.00	4420	20220823	-40.84	2300	20230103	13.70	3235	-19.17	20230427	2300	13.70	20230103	4420	-40.84	20220823	2300	13.70	20230103	2.59	N	025880	500	83 억		1668893	N	N	0	N	00	N
146	20230804	160321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2600	65	2	2.56	217824215	84739	103.27	2535	2610	2520	3295	1775	2535	2570.34	9.91	0	12576	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	435	10.36	0.70	12	0.51	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
147	20230804	150323	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2600	65	2	2.56	209912745	81696	99.56	2535	2610	2520	3295	1775	2535	2569.44	9.91	0	12576	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	435	10.36	0.70	12	0.49	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
148	20230804	140325	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2575	40	2	1.58	124618620	48769	59.44	2535	2585	2520	3295	1775	2535	2555.28	9.91	0	11157	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	430	10.26	0.69	12	0.29	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
149	20230804	130321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2575	40	2	1.58	116156430	45470	55.42	2535	2585	2520	3295	1775	2535	2554.57	9.91	0	11110	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	430	10.26	0.69	12	0.27	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
150	20230804	120321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	45	2	1.78	107409240	42058	51.26	2535	2585	2520	3295	1775	2535	2553.84	9.91	0	11942	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	431	10.28	0.69	12	0.25	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
151	20230804	110322	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2580	45	2	1.78	104197230	40808	49.73	2535	2585	2520	3295	1775	2535	2553.35	9.91	0	12017	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	431	10.28	0.69	12	0.24	251.00	3724.00	4420	20220823	-41.63	2300	20230103	12.17	3235	-20.25	20230427	2300	12.17	20230103	4420	-41.63	20220823	2300	12.17	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
152	20230804	100319	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2575	40	2	1.58	88044275	34535	42.09	2535	2585	2520	3295	1775	2535	2549.42	9.91	0	12724	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	430	10.26	0.69	12	0.21	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
153	20230804	090319	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2525	-10	5	-0.39	2508180	990	1.21	2535	2535	2525	3295	1775	2535	2533.52	9.91	0	-118	2585	2560	2530	2505	2475	2545	2490	84	760	500	1770	5	1	16715858	422	10.06	0.68	12	0.01	251.00	3724.00	4420	20220823	-42.87	2300	20230103	9.78	3235	-21.95	20230427	2300	9.78	20230103	4420	-42.87	20220823	2300	9.78	20230103	2.56	N	025880	500	83 억		1656308	N	N	0	N	00	N
154	20230803	160319	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2535	-10	5	-0.39	200199500	79295	92.39	2540	2555	2500	3305	1785	2545	2524.74	9.99	0	-14161	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	424	10.10	0.68	12	0.47	251.00	3724.00	4420	20220823	-42.65	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4420	-42.65	20220823	2300	10.22	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
155	20230803	150320	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2535	-10	5	-0.39	196548860	77851	90.71	2540	2555	2500	3305	1785	2545	2524.68	9.99	0	-14160	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	424	10.10	0.68	12	0.47	251.00	3724.00	4420	20220823	-42.65	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4420	-42.65	20220823	2300	10.22	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
156	20230803	140318	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2530	-15	5	-0.59	183786420	72802	84.82	2540	2555	2500	3305	1785	2545	2524.47	9.99	0	-15613	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	423	10.08	0.68	12	0.44	251.00	3724.00	4420	20220823	-42.76	2300	20230103	10.00	3235	-21.79	20230427	2300	10.00	20230103	4420	-42.76	20220823	2300	10.00	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
157	20230803	130321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2505	-40	5	-1.57	174336010	69064	80.47	2540	2555	2500	3305	1785	2545	2524.27	9.99	0	-15603	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	419	9.98	0.67	12	0.41	251.00	3724.00	4420	20220823	-43.33	2300	20230103	8.91	3235	-22.57	20230427	2300	8.91	20230103	4420	-43.33	20220823	2300	8.91	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
158	20230803	120321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2520	-25	5	-0.98	166629725	65997	76.90	2540	2555	2500	3305	1785	2545	2524.81	9.99	0	-15624	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	421	10.04	0.68	12	0.39	251.00	3724.00	4420	20220823	-42.99	2300	20230103	9.57	3235	-22.10	20230427	2300	9.57	20230103	4420	-42.99	20220823	2300	9.57	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
159	20230803	110317	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2510	-35	5	-1.38	147475345	58367	68.01	2540	2555	2500	3305	1785	2545	2526.69	9.99	0	-14609	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	420	10.00	0.67	12	0.35	251.00	3724.00	4420	20220823	-43.21	2300	20230103	9.13	3235	-22.41	20230427	2300	9.13	20230103	4420	-43.21	20220823	2300	9.13	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
160	20230803	100318	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2535	-10	5	-0.39	101581090	40198	46.84	2540	2555	2500	3305	1785	2545	2527.02	9.99	0	-9557	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	424	10.10	0.68	12	0.24	251.00	3724.00	4420	20220823	-42.65	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4420	-42.65	20220823	2300	10.22	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
161	20230803	090317	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2535	-10	5	-0.39	19344845	7615	8.87	2540	2545	2535	3305	1785	2545	2540.36	9.99	0	101	2631	2587	2566	2522	2501	2577	2512	84	760	500	1780	5	1	16715858	424	10.10	0.68	12	0.05	251.00	3724.00	4420	20220823	-42.65	2300	20230103	10.22	3235	-21.64	20230427	2300	10.22	20230103	4420	-42.65	20220823	2300	10.22	20230103	2.58	N	025880	500	83 억		1670462	N	N	0	N	00	N
162	20230802	160319	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2545	-45	5	-1.74	216994340	84303	91.80	2590	2610	2545	3365	1815	2590	2574.01	10.00	0	-347	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	425	10.14	0.68	12	0.50	251.00	3724.00	4420	20220823	-42.42	2300	20230103	10.65	3235	-21.33	20230427	2300	10.65	20230103	4420	-42.42	20220823	2300	10.65	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
163	20230802	150322	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2570	-20	5	-0.77	173627170	67318	73.30	2590	2610	2560	3365	1815	2590	2579.21	10.00	0	-1715	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	430	10.24	0.69	12	0.40	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
164	20230802	140320	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2565	-25	5	-0.97	154036490	59683	64.99	2590	2610	2560	3365	1815	2590	2580.91	10.00	0	-1552	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	429	10.22	0.69	12	0.36	251.00	3724.00	4420	20220823	-41.97	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	4420	-41.97	20220823	2300	11.52	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
165	20230802	130319	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2565	-25	5	-0.97	128736085	49816	54.25	2590	2610	2560	3365	1815	2590	2584.23	10.00	0	2680	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	429	10.22	0.69	12	0.30	251.00	3724.00	4420	20220823	-41.97	2300	20230103	11.52	3235	-20.71	20230427	2300	11.52	20230103	4420	-41.97	20220823	2300	11.52	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
166	20230802	120316	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2575	-15	5	-0.58	120006590	46422	50.55	2590	2610	2560	3365	1815	2590	2585.12	10.00	0	3869	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	430	10.26	0.69	12	0.28	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
167	20230802	110314	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2600	10	2	0.39	82732430	32031	34.88	2590	2610	2560	3365	1815	2590	2582.89	10.00	0	7413	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	435	10.36	0.70	12	0.19	251.00	3724.00	4420	20220823	-41.18	2300	20230103	13.04	3235	-19.63	20230427	2300	13.04	20230103	4420	-41.18	20220823	2300	13.04	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
168	20230802	100317	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2595	5	2	0.19	61834395	23991	26.12	2590	2595	2560	3365	1815	2590	2577.40	10.00	0	4076	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	434	10.34	0.70	12	0.14	251.00	3724.00	4420	20220823	-41.29	2300	20230103	12.83	3235	-19.78	20230427	2300	12.83	20230103	4420	-41.29	20220823	2300	12.83	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
169	20230802	090316	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2560	-30	5	-1.16	15729575	6122	6.67	2590	2590	2560	3365	1815	2590	2569.35	10.00	0	-163	2620	2605	2585	2570	2550	2595	2560	84	775	500	1810	5	1	16715858	428	10.20	0.69	12	0.04	251.00	3724.00	4420	20220823	-42.08	2300	20230103	11.30	3235	-20.87	20230427	2300	11.30	20230103	4420	-42.08	20220823	2300	11.30	20230103	2.75	N	025880	500	83 억		1670789	N	N	0	N	00	N
170	20230801	160318	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-10	5	-0.38	237012075	91835	133.66	2595	2600	2565	3380	1820	2600	2580.85	9.95	0	8024	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.55	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
171	20230801	150314	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-10	5	-0.38	225873950	87534	127.40	2595	2600	2565	3380	1820	2600	2580.41	9.95	0	6322	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.52	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
172	20230801	140321	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2575	-25	5	-0.96	217534550	84307	122.70	2595	2600	2565	3380	1820	2600	2580.27	9.95	0	6322	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	430	10.26	0.69	12	0.50	251.00	3724.00	4420	20220823	-41.74	2300	20230103	11.96	3235	-20.40	20230427	2300	11.96	20230103	4420	-41.74	20220823	2300	11.96	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
173	20230801	130315	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2585	-15	5	-0.58	192380235	74534	108.48	2595	2600	2565	3380	1820	2600	2581.11	9.95	0	10391	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	432	10.30	0.69	12	0.45	251.00	3724.00	4420	20220823	-41.52	2300	20230103	12.39	3235	-20.09	20230427	2300	12.39	20230103	4420	-41.52	20220823	2300	12.39	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
174	20230801	120316	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-10	5	-0.38	151515505	58703	85.44	2595	2600	2565	3380	1820	2600	2581.05	9.95	0	10597	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.35	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
175	20230801	110314	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-10	5	-0.38	115879880	44954	65.43	2595	2595	2565	3380	1820	2600	2577.74	9.95	0	6853	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.27	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
176	20230801	100315	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2590	-10	5	-0.38	70313760	27254	39.67	2595	2595	2565	3380	1820	2600	2579.94	9.95	0	6012	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	433	10.32	0.70	12	0.16	251.00	3724.00	4420	20220823	-41.40	2300	20230103	12.61	3235	-19.94	20230427	2300	12.61	20230103	4420	-41.40	20220823	2300	12.61	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N
177	20230801	090313	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	2570	-30	5	-1.15	4506190	1744	2.54	2595	2595	2570	3380	1820	2600	2583.82	9.95	0	-213	2640	2620	2585	2565	2530	2630	2575	84	780	500	1820	5	1	16715858	430	10.24	0.69	12	0.01	251.00	3724.00	4420	20220823	-41.86	2300	20230103	11.74	3235	-20.56	20230427	2300	11.74	20230103	4420	-41.86	20220823	2300	11.74	20230103	2.74	N	025880	500	83 억		1662735	N	N	0	N	00	N