KissMeData/023900/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	160347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12790	-130	5	-1.01	252065690	19685	107.28	12870	13090	12720	16790	9050	12920	12804.97	2.72	0	-2782	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1612	46.85	1.09	12	0.16	273.00	11716.00	18350	20221121	-30.30	10950	20221013	16.80	17510	-26.96	20230706	11100	15.23	20230103	18350	-30.30	20221121	10950	16.80	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
3	20230831	150440	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12750	-170	5	-1.32	237600450	18551	101.10	12870	13090	12720	16790	9050	12920	12807.96	2.72	0	-2525	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1607	46.70	1.09	12	0.15	273.00	11716.00	18350	20221121	-30.52	10950	20221013	16.44	17510	-27.18	20230706	11100	14.86	20230103	18350	-30.52	20221121	10950	16.44	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
4	20230831	140459	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12720	-200	5	-1.55	211779110	16526	90.06	12870	13090	12720	16790	9050	12920	12814.90	2.72	0	-1326	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1603	46.59	1.09	12	0.13	273.00	11716.00	18350	20221121	-30.68	10950	20221013	16.16	17510	-27.36	20230706	11100	14.59	20230103	18350	-30.68	20221121	10950	16.16	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
5	20230831	130450	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12800	-120	5	-0.93	200759340	15661	85.35	12870	13090	12720	16790	9050	12920	12819.06	2.72	0	-1312	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1613	46.89	1.09	12	0.12	273.00	11716.00	18350	20221121	-30.25	10950	20221013	16.89	17510	-26.90	20230706	11100	15.32	20230103	18350	-30.25	20221121	10950	16.89	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
6	20230831	120454	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12760	-160	5	-1.24	182011470	14191	77.34	12870	13090	12720	16790	9050	12920	12825.84	2.72	0	-799	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1608	46.74	1.09	12	0.11	273.00	11716.00	18350	20221121	-30.46	10950	20221013	16.53	17510	-27.13	20230706	11100	14.95	20230103	18350	-30.46	20221121	10950	16.53	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
7	20230831	110649	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12830	-90	5	-0.70	72552250	5606	30.55	12870	13090	12830	16790	9050	12920	12941.89	2.72	0	-738	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1617	47.00	1.10	12	0.04	273.00	11716.00	18350	20221121	-30.08	10950	20221013	17.17	17510	-26.73	20230706	11100	15.59	20230103	18350	-30.08	20221121	10950	17.17	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
8	20230831	100526	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12910	-10	5	-0.08	52208280	4024	21.93	12870	13090	12870	16790	9050	12920	12974.22	2.72	0	-273	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1627	47.29	1.10	12	0.03	273.00	11716.00	18350	20221121	-29.65	10950	20221013	17.90	17510	-26.27	20230706	11100	16.31	20230103	18350	-29.65	20221121	10950	17.90	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
9	20230831	090418	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12960	40	2	0.31	2085780	162	0.88	12870	12960	12870	16790	9050	12920	12875.19	2.72	0	65	13120	13020	12940	12840	12760	12980	12800	63	3870	500	9040	10	1	12600000	1633	47.47	1.11	12	0.00	273.00	11716.00	18350	20221121	-29.37	10950	20221013	18.36	17510	-25.99	20230706	11100	16.76	20230103	18350	-29.37	20221121	10950	18.36	20221013	1.84	N	023900	500	63 억		342767	N	N	0	N	00	N
10	20230830	160350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12920	-20	5	-0.15	237774960	18341	123.58	12980	13040	12860	16820	9060	12940	12964.12	2.75	0	-4325	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1628	47.33	1.10	12	0.15	273.00	11716.00	18350	20221121	-29.59	10950	20221013	17.99	17510	-26.21	20230706	11100	16.40	20230103	18350	-29.59	20221121	10950	17.99	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
11	20230830	150430	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12920	-20	5	-0.15	225323750	17377	117.09	12980	13040	12860	16820	9060	12940	12966.78	2.75	0	-4126	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1628	47.33	1.10	12	0.14	273.00	11716.00	18350	20221121	-29.59	10950	20221013	17.99	17510	-26.21	20230706	11100	16.40	20230103	18350	-29.59	20221121	10950	17.99	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
12	20230830	140453	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12910	-30	5	-0.23	216337560	16681	112.40	12980	13040	12860	16820	9060	12940	12969.10	2.75	0	-3906	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1627	47.29	1.10	12	0.13	273.00	11716.00	18350	20221121	-29.65	10950	20221013	17.90	17510	-26.27	20230706	11100	16.31	20230103	18350	-29.65	20221121	10950	17.90	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
13	20230830	130439	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12980	40	2	0.31	154112730	11882	80.06	12980	13040	12860	16820	9060	12940	12970.27	2.75	0	-2029	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1635	47.55	1.11	12	0.09	273.00	11716.00	18350	20221121	-29.26	10950	20221013	18.54	17510	-25.87	20230706	11100	16.94	20230103	18350	-29.26	20221121	10950	18.54	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
14	20230830	120448	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12930	-10	5	-0.08	142728900	11002	74.13	12980	13040	12860	16820	9060	12940	12973.00	2.75	0	-1462	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1629	47.36	1.10	12	0.09	273.00	11716.00	18350	20221121	-29.54	10950	20221013	18.08	17510	-26.16	20230706	11100	16.49	20230103	18350	-29.54	20221121	10950	18.08	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
15	20230830	110645	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12940	0	3	0.00	122029760	9399	63.33	12980	13040	12860	16820	9060	12940	12983.27	2.75	0	-1521	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1630	47.40	1.10	12	0.07	273.00	11716.00	18350	20221121	-29.48	10950	20221013	18.17	17510	-26.10	20230706	11100	16.58	20230103	18350	-29.48	20221121	10950	18.17	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
16	20230830	100510	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13010	70	2	0.54	85725190	6600	44.47	12980	13040	12860	16820	9060	12940	12988.67	2.75	0	-468	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1639	47.66	1.11	12	0.05	273.00	11716.00	18350	20221121	-29.10	10950	20221013	18.81	17510	-25.70	20230706	11100	17.21	20230103	18350	-29.10	20221121	10950	18.81	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
17	20230830	090415	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12920	-20	5	-0.15	12434220	963	6.49	12980	12980	12860	16820	9060	12940	12911.96	2.75	0	-897	13100	13020	12890	12810	12680	13060	12850	63	3880	500	9050	10	1	12600000	1628	47.33	1.10	12	0.01	273.00	11716.00	18350	20221121	-29.59	10950	20221013	17.99	17510	-26.21	20230706	11100	16.40	20230103	18350	-29.59	20221121	10950	17.99	20221013	1.85	N	023900	500	63 억		347063	N	N	0	N	00	N
18	20230829	160346	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12940	110	2	0.86	185007820	14327	91.27	12880	12970	12760	16670	8990	12830	12913.22	2.74	0	1525	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1630	47.40	1.10	12	0.11	273.00	11716.00	18350	20221121	-29.48	10950	20221013	18.17	17510	-26.10	20230706	11100	16.58	20230103	18350	-29.48	20221121	10950	18.17	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
19	20230829	150431	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12900	70	2	0.55	178515220	13825	88.07	12880	12970	12760	16670	8990	12830	12912.49	2.74	0	1600	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1625	47.25	1.10	12	0.11	273.00	11716.00	18350	20221121	-29.70	10950	20221013	17.81	17510	-26.33	20230706	11100	16.22	20230103	18350	-29.70	20221121	10950	17.81	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
20	20230829	140501	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12900	70	2	0.55	171139990	13254	84.43	12880	12970	12760	16670	8990	12830	12912.33	2.74	0	1691	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1625	47.25	1.10	12	0.11	273.00	11716.00	18350	20221121	-29.70	10950	20221013	17.81	17510	-26.33	20230706	11100	16.22	20230103	18350	-29.70	20221121	10950	17.81	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
21	20230829	130443	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12970	140	2	1.09	155169920	12017	76.55	12880	12970	12760	16670	8990	12830	12912.53	2.74	0	2243	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1634	47.51	1.11	12	0.10	273.00	11716.00	18350	20221121	-29.32	10950	20221013	18.45	17510	-25.93	20230706	11100	16.85	20230103	18350	-29.32	20221121	10950	18.45	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
22	20230829	120456	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12890	60	2	0.47	120446820	9330	59.43	12880	12970	12760	16670	8990	12830	12909.63	2.74	0	3324	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1624	47.22	1.10	12	0.07	273.00	11716.00	18350	20221121	-29.75	10950	20221013	17.72	17510	-26.38	20230706	11100	16.13	20230103	18350	-29.75	20221121	10950	17.72	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
23	20230829	110738	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12920	90	2	0.70	112777510	8735	55.64	12880	12970	12760	16670	8990	12830	12910.99	2.74	0	3281	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1628	47.33	1.10	12	0.07	273.00	11716.00	18350	20221121	-29.59	10950	20221013	17.99	17510	-26.21	20230706	11100	16.40	20230103	18350	-29.59	20221121	10950	17.99	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
24	20230829	100528	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12940	110	2	0.86	81219800	6287	40.05	12880	12970	12760	16670	8990	12830	12918.69	2.74	0	3020	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1630	47.40	1.10	12	0.05	273.00	11716.00	18350	20221121	-29.48	10950	20221013	18.17	17510	-26.10	20230706	11100	16.58	20230103	18350	-29.48	20221121	10950	18.17	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
25	20230829	090338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12830	0	3	0.00	5172090	402	2.56	12880	12890	12830	16670	8990	12830	12865.90	2.74	0	-372	13036	12932	12736	12632	12436	12985	12685	63	3840	500	8980	10	1	12600000	1617	47.00	1.10	12	0.00	273.00	11716.00	18350	20221121	-30.08	10950	20221013	17.17	17510	-26.73	20230706	11100	15.59	20230103	18350	-30.08	20221121	10950	17.17	20221013	1.85	N	023900	500	63 억		345395	N	N	0	N	00	N
26	20230828	160337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12830	240	2	1.91	199965670	15683	130.57	12540	12840	12540	16360	8820	12590	12750.39	2.72	0	2925	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1617	47.00	1.10	12	0.12	273.00	11716.00	18350	20221121	-30.08	10950	20221013	17.17	17510	-26.73	20230706	11100	15.59	20230103	18350	-30.08	20221121	10950	17.17	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
27	20230828	150341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12770	180	2	1.43	182340430	14307	119.12	12540	12840	12540	16360	8820	12590	12744.84	2.72	0	2293	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1609	46.78	1.09	12	0.11	273.00	11716.00	18350	20221121	-30.41	10950	20221013	16.62	17510	-27.07	20230706	11100	15.05	20230103	18350	-30.41	20221121	10950	16.62	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
28	20230828	140340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12790	200	2	1.59	175000990	13732	114.33	12540	12840	12540	16360	8820	12590	12744.03	2.72	0	2349	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1612	46.85	1.09	12	0.11	273.00	11716.00	18350	20221121	-30.30	10950	20221013	16.80	17510	-26.96	20230706	11100	15.23	20230103	18350	-30.30	20221121	10950	16.80	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
29	20230828	130344	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12730	140	2	1.11	134721830	10579	88.08	12540	12840	12540	16360	8820	12590	12734.84	2.72	0	730	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1604	46.63	1.09	12	0.08	273.00	11716.00	18350	20221121	-30.63	10950	20221013	16.26	17510	-27.30	20230706	11100	14.68	20230103	18350	-30.63	20221121	10950	16.26	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
30	20230828	120341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12820	230	2	1.83	108018980	8492	70.70	12540	12840	12540	16360	8820	12590	12720.09	2.72	0	1572	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1615	46.96	1.09	12	0.07	273.00	11716.00	18350	20221121	-30.14	10950	20221013	17.08	17510	-26.78	20230706	11100	15.50	20230103	18350	-30.14	20221121	10950	17.08	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
31	20230828	110339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12840	250	2	1.99	94289840	7422	61.79	12540	12840	12540	16360	8820	12590	12704.10	2.72	0	2226	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1618	47.03	1.10	12	0.06	273.00	11716.00	18350	20221121	-30.03	10950	20221013	17.26	17510	-26.67	20230706	11100	15.68	20230103	18350	-30.03	20221121	10950	17.26	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
32	20230828	100335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12770	180	2	1.43	68076320	5374	44.74	12540	12800	12540	16360	8820	12590	12667.72	2.72	0	1945	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1609	46.78	1.09	12	0.04	273.00	11716.00	18350	20221121	-30.41	10950	20221013	16.62	17510	-27.07	20230706	11100	15.05	20230103	18350	-30.41	20221121	10950	16.62	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
33	20230828	090341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12570	-20	5	-0.16	2497140	199	1.66	12540	12570	12540	16360	8820	12590	12548.44	2.72	0	37	12823	12706	12583	12466	12343	12765	12525	63	3770	500	8810	10	1	12600000	1584	46.04	1.07	12	0.00	273.00	11716.00	18350	20221121	-31.50	10950	20221013	14.79	17510	-28.21	20230706	11100	13.24	20230103	18350	-31.50	20221121	10950	14.79	20221013	1.85	N	023900	500	63 억		343181	N	N	0	N	00	N
34	20230825	160338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12590	-10	5	-0.08	150947300	11994	107.06	12460	12700	12460	16380	8820	12600	12585.21	2.74	0	-1896	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1586	46.12	1.07	12	0.10	273.00	11716.00	18350	20221121	-31.39	10950	20221013	14.98	17510	-28.10	20230706	11100	13.42	20230103	18350	-31.39	20221121	10950	14.98	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
35	20230825	150340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	0	3	0.00	144690790	11497	102.62	12460	12700	12460	16380	8820	12600	12585.09	2.74	0	-1805	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1588	46.15	1.08	12	0.09	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
36	20230825	140338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	0	3	0.00	131333220	10436	93.15	12460	12700	12460	16380	8820	12600	12584.63	2.74	0	-1183	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1588	46.15	1.08	12	0.08	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
37	20230825	130338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12580	-20	5	-0.16	119112900	9467	84.50	12460	12700	12460	16380	8820	12600	12581.91	2.74	0	-1040	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1585	46.08	1.07	12	0.08	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
38	20230825	120339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12580	-20	5	-0.16	111763450	8883	79.29	12460	12700	12460	16380	8820	12600	12581.72	2.74	0	-1218	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1585	46.08	1.07	12	0.07	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
39	20230825	110339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12500	-100	5	-0.79	35042690	2797	24.97	12460	12680	12460	16380	8820	12600	12528.67	2.74	0	-1370	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1575	45.79	1.07	12	0.02	273.00	11716.00	18350	20221121	-31.88	10950	20221013	14.16	17510	-28.61	20230706	11100	12.61	20230103	18350	-31.88	20221121	10950	14.16	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
40	20230825	100338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12550	-50	5	-0.40	24443520	1950	17.41	12460	12680	12460	16380	8820	12600	12535.14	2.74	0	-871	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1581	45.97	1.07	12	0.02	273.00	11716.00	18350	20221121	-31.61	10950	20221013	14.61	17510	-28.33	20230706	11100	13.06	20230103	18350	-31.61	20221121	10950	14.61	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
41	20230825	090339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12680	80	2	0.63	4461560	358	3.20	12460	12680	12460	16380	8820	12600	12462.46	2.74	0	-4	12780	12690	12600	12510	12420	12735	12555	63	3780	500	8820	10	1	12600000	1598	46.45	1.08	12	0.00	273.00	11716.00	18350	20221121	-30.90	10950	20221013	15.80	17510	-27.58	20230706	11100	14.23	20230103	18350	-30.90	20221121	10950	15.80	20221013	1.84	N	023900	500	63 억		344673	N	N	0	N	00	N
42	20230824	160336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	20	2	0.16	136538760	10850	88.25	12510	12690	12510	16350	8810	12580	12584.01	2.74	0	-380	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1588	46.15	1.08	12	0.09	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
43	20230824	150334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12590	10	2	0.08	127592540	10140	82.48	12510	12690	12510	16350	8810	12580	12583.09	2.74	0	-391	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1586	46.12	1.07	12	0.08	273.00	11716.00	18350	20221121	-31.39	10950	20221013	14.98	17510	-28.10	20230706	11100	13.42	20230103	18350	-31.39	20221121	10950	14.98	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
44	20230824	140336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	20	2	0.16	103083730	8195	66.66	12510	12690	12510	16350	8810	12580	12578.86	2.74	0	986	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1588	46.15	1.08	12	0.07	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
45	20230824	130337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12630	50	2	0.40	94376740	7506	61.05	12510	12690	12510	16350	8810	12580	12573.51	2.74	0	1112	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1591	46.26	1.08	12	0.06	273.00	11716.00	18350	20221121	-31.17	10950	20221013	15.34	17510	-27.87	20230706	11100	13.78	20230103	18350	-31.17	20221121	10950	15.34	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
46	20230824	120337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	20	2	0.16	84605220	6732	54.76	12510	12620	12510	16350	8810	12580	12567.62	2.74	0	1187	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1588	46.15	1.08	12	0.05	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
47	20230824	110337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12560	-20	5	-0.16	59565270	4743	38.58	12510	12600	12510	16350	8810	12580	12558.56	2.74	0	179	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1583	46.01	1.07	12	0.04	273.00	11716.00	18350	20221121	-31.55	10950	20221013	14.70	17510	-28.27	20230706	11100	13.15	20230103	18350	-31.55	20221121	10950	14.70	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
48	20230824	100335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12590	10	2	0.08	49158240	3915	31.84	12510	12600	12510	16350	8810	12580	12556.38	2.74	0	271	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1586	46.12	1.07	12	0.03	273.00	11716.00	18350	20221121	-31.39	10950	20221013	14.98	17510	-28.10	20230706	11100	13.42	20230103	18350	-31.39	20221121	10950	14.98	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
49	20230824	090338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	20	2	0.16	12497700	998	8.12	12510	12600	12510	16350	8810	12580	12522.75	2.74	0	53	12880	12730	12580	12430	12280	12805	12505	63	3770	500	8800	10	1	12600000	1588	46.15	1.08	12	0.01	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.83	N	023900	500	63 억		345053	N	N	0	N	00	N
50	20230823	160334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12580	-20	5	-0.16	154864180	12290	55.56	12550	12730	12430	16380	8820	12600	12600.86	2.73	0	1230	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1585	46.08	1.07	12	0.10	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
51	20230823	150336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	0	3	0.00	149806730	11888	53.74	12550	12730	12430	16380	8820	12600	12601.51	2.73	0	1290	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1588	46.15	1.08	12	0.09	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
52	20230823	140337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12610	10	2	0.08	124468580	9880	44.66	12550	12730	12430	16380	8820	12600	12598.03	2.73	0	1270	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1589	46.19	1.08	12	0.08	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
53	20230823	130336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12660	60	2	0.48	109406720	8687	39.27	12550	12730	12430	16380	8820	12600	12594.30	2.73	0	1604	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1595	46.37	1.08	12	0.07	273.00	11716.00	18350	20221121	-31.01	10950	20221013	15.62	17510	-27.70	20230706	11100	14.05	20230103	18350	-31.01	20221121	10950	15.62	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
54	20230823	120338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12660	60	2	0.48	84668110	6730	30.42	12550	12700	12430	16380	8820	12600	12580.70	2.73	0	1129	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1595	46.37	1.08	12	0.05	273.00	11716.00	18350	20221121	-31.01	10950	20221013	15.62	17510	-27.70	20230706	11100	14.05	20230103	18350	-31.01	20221121	10950	15.62	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
55	20230823	110335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12620	20	2	0.16	62186500	4948	22.37	12550	12700	12430	16380	8820	12600	12568.01	2.73	0	370	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1590	46.23	1.08	12	0.04	273.00	11716.00	18350	20221121	-31.23	10950	20221013	15.25	17510	-27.93	20230706	11100	13.69	20230103	18350	-31.23	20221121	10950	15.25	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
56	20230823	100335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12570	-30	5	-0.24	37682050	3007	13.59	12550	12620	12430	16380	8820	12600	12531.44	2.73	0	-537	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1584	46.04	1.07	12	0.02	273.00	11716.00	18350	20221121	-31.50	10950	20221013	14.79	17510	-28.21	20230706	11100	13.24	20230103	18350	-31.50	20221121	10950	14.79	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
57	20230823	090339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12620	20	2	0.16	6474920	516	2.33	12550	12620	12530	16380	8820	12600	12548.29	2.73	0	-436	13073	12836	12623	12386	12173	12955	12505	63	3780	500	8820	10	1	12600000	1590	46.23	1.08	12	0.00	273.00	11716.00	18350	20221121	-31.23	10950	20221013	15.25	17510	-27.93	20230706	11100	13.69	20230103	18350	-31.23	20221121	10950	15.25	20221013	1.83	N	023900	500	63 억		343823	N	N	0	N	00	N
58	20230822	160333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	-20	5	-0.16	273122930	21652	89.72	12570	12860	12410	16400	8840	12620	12614.25	2.77	0	-5180	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1588	46.15	1.08	12	0.17	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
59	20230822	150333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12650	30	2	0.24	252405320	20009	82.91	12570	12860	12410	16400	8840	12620	12614.59	2.77	0	-4865	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1594	46.34	1.08	12	0.16	273.00	11716.00	18350	20221121	-31.06	10950	20221013	15.53	17510	-27.76	20230706	11100	13.96	20230103	18350	-31.06	20221121	10950	15.53	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
60	20230822	140336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12670	50	2	0.40	244965500	19421	80.47	12570	12860	12410	16400	8840	12620	12613.43	2.77	0	-4650	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1596	46.41	1.08	12	0.15	273.00	11716.00	18350	20221121	-30.95	10950	20221013	15.71	17510	-27.64	20230706	11100	14.14	20230103	18350	-30.95	20221121	10950	15.71	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
61	20230822	130333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12760	140	2	1.11	205041320	16282	67.47	12570	12860	12410	16400	8840	12620	12593.13	2.77	0	-3686	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1608	46.74	1.09	12	0.13	273.00	11716.00	18350	20221121	-30.46	10950	20221013	16.53	17510	-27.13	20230706	11100	14.95	20230103	18350	-30.46	20221121	10950	16.53	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
62	20230822	120328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12720	100	2	0.79	193137660	15347	63.59	12570	12860	12410	16400	8840	12620	12584.72	2.77	0	-3759	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1603	46.59	1.09	12	0.12	273.00	11716.00	18350	20221121	-30.68	10950	20221013	16.16	17510	-27.36	20230706	11100	14.59	20230103	18350	-30.68	20221121	10950	16.16	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
63	20230822	110333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12610	-10	5	-0.08	125716470	10064	41.70	12570	12610	12410	16400	8840	12620	12491.70	2.77	0	-4179	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1589	46.19	1.08	12	0.08	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
64	20230822	100332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12530	-90	5	-0.71	82614270	6615	27.41	12570	12570	12410	16400	8840	12620	12488.93	2.77	0	-3543	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1579	45.90	1.07	12	0.05	273.00	11716.00	18350	20221121	-31.72	10950	20221013	14.43	17510	-28.44	20230706	11100	12.88	20230103	18350	-31.72	20221121	10950	14.43	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
65	20230822	090332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12570	-50	5	-0.40	5178840	412	1.71	12570	12570	12570	16400	8840	12620	12570.00	2.77	0	-197	12986	12802	12616	12432	12246	12895	12525	63	3780	500	8830	10	1	12600000	1584	46.04	1.07	12	0.00	273.00	11716.00	18350	20221121	-31.50	10950	20221013	14.79	17510	-28.21	20230706	11100	13.24	20230103	18350	-31.50	20221121	10950	14.79	20221013	1.82	N	023900	500	63 억		348824	N	N	0	N	00	N
66	20230821	160333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12620	70	2	0.56	303137180	23940	91.84	12430	12800	12430	16310	8790	12550	12662.39	2.76	0	1081	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1590	46.23	1.08	12	0.19	273.00	11716.00	18350	20221121	-31.23	10950	20221013	15.25	17510	-27.93	20230706	11100	13.69	20230103	18350	-31.23	20221121	10950	15.25	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
67	20230821	150333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12610	60	2	0.48	293870740	23206	89.02	12430	12800	12430	16310	8790	12550	12663.57	2.76	0	1193	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1589	46.19	1.08	12	0.18	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
68	20230821	140335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12660	110	2	0.88	278161020	21961	84.25	12430	12800	12430	16310	8790	12550	12666.14	2.76	0	1771	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1595	46.37	1.08	12	0.17	273.00	11716.00	18350	20221121	-31.01	10950	20221013	15.62	17510	-27.70	20230706	11100	14.05	20230103	18350	-31.01	20221121	10950	15.62	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
69	20230821	130335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12630	80	2	0.64	269218880	21251	81.52	12430	12800	12430	16310	8790	12550	12668.53	2.76	0	1493	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1591	46.26	1.08	12	0.17	273.00	11716.00	18350	20221121	-31.17	10950	20221013	15.34	17510	-27.87	20230706	11100	13.78	20230103	18350	-31.17	20221121	10950	15.34	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
70	20230821	120335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12750	200	2	1.59	252953590	19965	76.59	12430	12800	12430	16310	8790	12550	12669.86	2.76	0	2079	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1607	46.70	1.09	12	0.16	273.00	11716.00	18350	20221121	-30.52	10950	20221013	16.44	17510	-27.18	20230706	11100	14.86	20230103	18350	-30.52	20221121	10950	16.44	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
71	20230821	110334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12700	150	2	1.20	242808730	19167	73.53	12430	12800	12430	16310	8790	12550	12668.07	2.76	0	1629	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1600	46.52	1.08	12	0.15	273.00	11716.00	18350	20221121	-30.79	10950	20221013	15.98	17510	-27.47	20230706	11100	14.41	20230103	18350	-30.79	20221121	10950	15.98	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
72	20230821	100333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12640	90	2	0.72	111998450	8881	34.07	12430	12690	12430	16310	8790	12550	12611.02	2.76	0	1428	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1593	46.30	1.08	12	0.07	273.00	11716.00	18350	20221121	-31.12	10950	20221013	15.43	17510	-27.81	20230706	11100	13.87	20230103	18350	-31.12	20221121	10950	15.43	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
73	20230821	090338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	50	2	0.40	15326820	1220	4.68	12430	12600	12430	16310	8790	12550	12562.98	2.76	0	-920	12730	12640	12560	12470	12390	12600	12430	63	3760	500	8780	10	1	12600000	1588	46.15	1.08	12	0.01	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.82	N	023900	500	63 억		347743	N	N	0	N	00	N
74	20230818	160333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12550	-100	5	-0.79	321244390	25617	116.80	12650	12650	12480	16440	8860	12650	12540.28	2.76	0	-124	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1581	45.97	1.07	12	0.20	273.00	11716.00	18350	20221121	-31.61	10950	20221013	14.61	17510	-28.33	20230706	11100	13.06	20230103	18350	-31.61	20221121	10950	14.61	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
75	20230818	150330	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12530	-120	5	-0.95	317330090	25305	115.38	12650	12650	12480	16440	8860	12650	12540.21	2.76	0	-9	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1579	45.90	1.07	12	0.20	273.00	11716.00	18350	20221121	-31.72	10950	20221013	14.43	17510	-28.44	20230706	11100	12.88	20230103	18350	-31.72	20221121	10950	14.43	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
76	20230818	140333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12550	-100	5	-0.79	242977080	19359	88.27	12650	12650	12500	16440	8860	12650	12551.12	2.76	0	1612	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1581	45.97	1.07	12	0.15	273.00	11716.00	18350	20221121	-31.61	10950	20221013	14.61	17510	-28.33	20230706	11100	13.06	20230103	18350	-31.61	20221121	10950	14.61	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
77	20230818	130329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12560	-90	5	-0.71	152912110	12172	55.50	12650	12650	12500	16440	8860	12650	12562.61	2.76	0	3232	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1583	46.01	1.07	12	0.10	273.00	11716.00	18350	20221121	-31.55	10950	20221013	14.70	17510	-28.27	20230706	11100	13.15	20230103	18350	-31.55	20221121	10950	14.70	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
78	20230818	120340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12580	-70	5	-0.55	129745040	10328	47.09	12650	12650	12500	16440	8860	12650	12562.46	2.76	0	3213	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1585	46.08	1.07	12	0.08	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
79	20230818	110331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12580	-70	5	-0.55	98135840	7818	35.65	12650	12650	12500	16440	8860	12650	12552.55	2.76	0	1905	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1585	46.08	1.07	12	0.06	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
80	20230818	100333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12520	-130	5	-1.03	41943780	3344	15.25	12650	12650	12500	16440	8860	12650	12543.00	2.76	0	-459	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1578	45.86	1.07	12	0.03	273.00	11716.00	18350	20221121	-31.77	10950	20221013	14.34	17510	-28.50	20230706	11100	12.79	20230103	18350	-31.77	20221121	10950	14.34	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
81	20230818	090332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12600	-50	5	-0.40	2768700	219	1.00	12650	12650	12600	16440	8860	12650	12642.47	2.76	0	-34	13350	13000	12750	12400	12150	12875	12275	63	3790	500	8850	10	1	12600000	1588	46.15	1.08	12	0.00	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.86	N	023900	500	63 억		347947	N	N	0	N	00	N
82	20230817	160333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12650	-190	5	-1.48	276599050	21912	64.81	13000	13100	12500	16690	8990	12840	12622.89	2.79	0	-3171	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1594	46.34	1.08	12	0.17	273.00	11716.00	18350	20221121	-31.06	10950	20221013	15.53	17510	-27.76	20230706	11100	13.96	20230103	18350	-31.06	20221121	10950	15.53	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
83	20230817	150336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12670	-170	5	-1.32	250698140	19867	58.76	13000	13100	12500	16690	8990	12840	12618.82	2.79	0	-3061	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1596	46.41	1.08	12	0.16	273.00	11716.00	18350	20221121	-30.95	10950	20221013	15.71	17510	-27.64	20230706	11100	14.14	20230103	18350	-30.95	20221121	10950	15.71	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
84	20230817	140332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12690	-150	5	-1.17	229862120	18225	53.90	13000	13100	12500	16690	8990	12840	12612.46	2.79	0	-3257	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1599	46.48	1.08	12	0.14	273.00	11716.00	18350	20221121	-30.84	10950	20221013	15.89	17510	-27.53	20230706	11100	14.32	20230103	18350	-30.84	20221121	10950	15.89	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
85	20230817	130330	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12700	-140	5	-1.09	202694490	16079	47.55	13000	13100	12500	16690	8990	12840	12606.16	2.79	0	-3515	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1600	46.52	1.08	12	0.13	273.00	11716.00	18350	20221121	-30.79	10950	20221013	15.98	17510	-27.47	20230706	11100	14.41	20230103	18350	-30.79	20221121	10950	15.98	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
86	20230817	120331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12650	-190	5	-1.48	193774070	15373	45.47	13000	13100	12500	16690	8990	12840	12604.83	2.79	0	-3642	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1594	46.34	1.08	12	0.12	273.00	11716.00	18350	20221121	-31.06	10950	20221013	15.53	17510	-27.76	20230706	11100	13.96	20230103	18350	-31.06	20221121	10950	15.53	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
87	20230817	110333	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12640	-200	5	-1.56	179711170	14258	42.17	13000	13100	12500	16690	8990	12840	12604.23	2.79	0	-3642	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1593	46.30	1.08	12	0.11	273.00	11716.00	18350	20221121	-31.12	10950	20221013	15.43	17510	-27.81	20230706	11100	13.87	20230103	18350	-31.12	20221121	10950	15.43	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
88	20230817	100331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12550	-290	5	-2.26	117903310	9341	27.63	13000	13100	12500	16690	8990	12840	12622.13	2.79	0	-3784	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1581	45.97	1.07	12	0.07	273.00	11716.00	18350	20221121	-31.61	10950	20221013	14.61	17510	-28.33	20230706	11100	13.06	20230103	18350	-31.61	20221121	10950	14.61	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
89	20230817	090330	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12850	10	2	0.08	3650150	281	0.83	13000	13100	12850	16690	8990	12840	12989.86	2.79	0	-57	13366	13102	12956	12692	12546	13030	12620	63	3850	500	8980	10	1	12600000	1619	47.07	1.10	12	0.00	273.00	11716.00	18350	20221121	-29.97	10950	20221013	17.35	17510	-26.61	20230706	11100	15.77	20230103	18350	-29.97	20221121	10950	17.35	20221013	1.87	N	023900	500	63 억		351262	N	N	0	N	00	N
90	20230816	160331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12840	-340	5	-2.58	430625020	33405	211.49	13180	13220	12810	17130	9230	13180	12891.06	2.87	0	-9846	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1618	47.03	1.10	12	0.27	273.00	11716.00	18350	20221121	-30.03	10950	20221013	17.26	17510	-26.67	20230706	11100	15.68	20230103	18350	-30.03	20221121	10950	17.26	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
91	20230816	150332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12850	-330	5	-2.50	368677790	28585	180.97	13180	13220	12810	17130	9230	13180	12897.60	2.87	0	-9935	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1619	47.07	1.10	12	0.23	273.00	11716.00	18350	20221121	-29.97	10950	20221013	17.35	17510	-26.61	20230706	11100	15.77	20230103	18350	-29.97	20221121	10950	17.35	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
92	20230816	140331	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12860	-320	5	-2.43	274894950	21293	134.81	13180	13220	12810	17130	9230	13180	12910.11	2.87	0	-7543	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1620	47.11	1.10	12	0.17	273.00	11716.00	18350	20221121	-29.92	10950	20221013	17.44	17510	-26.56	20230706	11100	15.86	20230103	18350	-29.92	20221121	10950	17.44	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
93	20230816	130332	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12870	-310	5	-2.35	197763180	15300	96.87	13180	13220	12810	17130	9230	13180	12925.70	2.87	0	-5105	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1622	47.14	1.10	12	0.12	273.00	11716.00	18350	20221121	-29.86	10950	20221013	17.53	17510	-26.50	20230706	11100	15.95	20230103	18350	-29.86	20221121	10950	17.53	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
94	20230816	120336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12870	-310	5	-2.35	166768110	12892	81.62	13180	13220	12810	17130	9230	13180	12935.78	2.87	0	-5766	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1622	47.14	1.10	12	0.10	273.00	11716.00	18350	20221121	-29.86	10950	20221013	17.53	17510	-26.50	20230706	11100	15.95	20230103	18350	-29.86	20221121	10950	17.53	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
95	20230816	110334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12930	-250	5	-1.90	139379870	10765	68.15	13180	13220	12810	17130	9230	13180	12947.50	2.87	0	-4359	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1629	47.36	1.10	12	0.09	273.00	11716.00	18350	20221121	-29.54	10950	20221013	18.08	17510	-26.16	20230706	11100	16.49	20230103	18350	-29.54	20221121	10950	18.08	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
96	20230816	100329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12870	-310	5	-2.35	111871410	8632	54.65	13180	13220	12810	17130	9230	13180	12960.08	2.87	0	-4054	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1622	47.14	1.10	12	0.07	273.00	11716.00	18350	20221121	-29.86	10950	20221013	17.53	17510	-26.50	20230706	11100	15.95	20230103	18350	-29.86	20221121	10950	17.53	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
97	20230816	090329	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13100	-80	5	-0.61	13445750	1020	6.46	13180	13220	13100	17130	9230	13180	13182.11	2.87	0	-544	13726	13452	13306	13032	12886	13380	12960	63	3950	500	9220	10	1	12600000	1651	47.99	1.12	12	0.01	273.00	11716.00	18350	20221121	-28.61	10950	20221013	19.63	17510	-25.19	20230706	11100	18.02	20230103	18350	-28.61	20221121	10950	19.63	20221013	1.89	N	023900	500	63 억		361725	N	N	0	N	00	N
98	20230814	160328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13180	-270	5	-2.01	205296600	15528	99.16	13580	13580	13160	17480	9420	13450	13221.06	2.90	0	-3552	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1661	48.28	1.12	12	0.12	273.00	11716.00	18350	20221121	-28.17	10950	20221013	20.37	17510	-24.73	20230706	11100	18.74	20230103	18350	-28.17	20221121	10950	20.37	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
99	20230814	150327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13170	-280	5	-2.08	194346720	14697	93.85	13580	13580	13160	17480	9420	13450	13223.56	2.90	0	-3331	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1659	48.24	1.12	12	0.12	273.00	11716.00	18350	20221121	-28.23	10950	20221013	20.27	17510	-24.79	20230706	11100	18.65	20230103	18350	-28.23	20221121	10950	20.27	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
100	20230814	140328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13170	-280	5	-2.08	191355510	14470	92.40	13580	13580	13160	17480	9420	13450	13224.29	2.90	0	-3162	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1659	48.24	1.12	12	0.11	273.00	11716.00	18350	20221121	-28.23	10950	20221013	20.27	17510	-24.79	20230706	11100	18.65	20230103	18350	-28.23	20221121	10950	20.27	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
101	20230814	130328	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13160	-290	5	-2.16	181135450	13694	87.45	13580	13580	13160	17480	9420	13450	13227.36	2.90	0	-3242	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1658	48.21	1.12	12	0.11	273.00	11716.00	18350	20221121	-28.28	10950	20221013	20.18	17510	-24.84	20230706	11100	18.56	20230103	18350	-28.28	20221121	10950	20.18	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
102	20230814	120327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	-250	5	-1.86	152121480	11491	73.38	13580	13580	13170	17480	9420	13450	13238.32	2.90	0	-2853	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1663	48.35	1.13	12	0.09	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
103	20230814	110326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13170	-280	5	-2.08	91695680	6917	44.17	13580	13580	13170	17480	9420	13450	13256.57	2.90	0	-2644	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1659	48.24	1.12	12	0.05	273.00	11716.00	18350	20221121	-28.23	10950	20221013	20.27	17510	-24.79	20230706	11100	18.65	20230103	18350	-28.23	20221121	10950	20.27	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
104	20230814	100326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13170	-280	5	-2.08	73370480	5526	35.29	13580	13580	13170	17480	9420	13450	13277.32	2.90	0	-2656	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1659	48.24	1.12	12	0.04	273.00	11716.00	18350	20221121	-28.23	10950	20221013	20.27	17510	-24.79	20230706	11100	18.65	20230103	18350	-28.23	20221121	10950	20.27	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
105	20230814	090326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13430	-20	5	-0.15	4024590	299	1.91	13580	13580	13430	17480	9420	13450	13460.17	2.90	0	-281	13650	13550	13390	13290	13130	13600	13340	63	4030	500	9410	10	1	12600000	1692	49.19	1.15	12	0.00	273.00	11716.00	18350	20221121	-26.81	10950	20221013	22.65	17510	-23.30	20230706	11100	20.99	20230103	18350	-26.81	20221121	10950	22.65	20221013	1.91	N	023900	500	63 억		365275	N	N	0	N	00	N
106	20230811	160325	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13450	170	2	1.28	209164110	15609	67.78	13280	13490	13230	17260	9300	13280	13399.84	2.88	0	2907	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1695	49.27	1.15	12	0.12	273.00	11716.00	18350	20221121	-26.70	10950	20221013	22.83	17510	-23.19	20230706	11100	21.17	20230103	18350	-26.70	20221121	10950	22.83	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
107	20230811	150324	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13410	130	2	0.98	183567410	13703	59.50	13280	13490	13230	17260	9300	13280	13396.15	2.88	0	3573	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1690	49.12	1.14	12	0.11	273.00	11716.00	18350	20221121	-26.92	10950	20221013	22.47	17510	-23.42	20230706	11100	20.81	20230103	18350	-26.92	20221121	10950	22.47	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
108	20230811	140325	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13410	130	2	0.98	167416040	12499	54.28	13280	13490	13230	17260	9300	13280	13394.35	2.88	0	4324	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1690	49.12	1.14	12	0.10	273.00	11716.00	18350	20221121	-26.92	10950	20221013	22.47	17510	-23.42	20230706	11100	20.81	20230103	18350	-26.92	20221121	10950	22.47	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
109	20230811	130324	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13470	190	2	1.43	159731430	11926	51.79	13280	13490	13230	17260	9300	13280	13393.55	2.88	0	4425	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1697	49.34	1.15	12	0.09	273.00	11716.00	18350	20221121	-26.59	10950	20221013	23.01	17510	-23.07	20230706	11100	21.35	20230103	18350	-26.59	20221121	10950	23.01	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
110	20230811	120322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13440	160	2	1.20	125232040	9354	40.62	13280	13490	13230	17260	9300	13280	13388.07	2.88	0	4480	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1693	49.23	1.15	12	0.07	273.00	11716.00	18350	20221121	-26.76	10950	20221013	22.74	17510	-23.24	20230706	11100	21.08	20230103	18350	-26.76	20221121	10950	22.74	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
111	20230811	110321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13400	120	2	0.90	100481650	7514	32.63	13280	13490	13230	17260	9300	13280	13372.59	2.88	0	4176	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1688	49.08	1.14	12	0.06	273.00	11716.00	18350	20221121	-26.98	10950	20221013	22.37	17510	-23.47	20230706	11100	20.72	20230103	18350	-26.98	20221121	10950	22.37	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
112	20230811	100320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13430	150	2	1.13	63313000	4749	20.62	13280	13450	13230	17260	9300	13280	13331.86	2.88	0	3131	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1692	49.19	1.15	12	0.04	273.00	11716.00	18350	20221121	-26.81	10950	20221013	22.65	17510	-23.30	20230706	11100	20.99	20230103	18350	-26.81	20221121	10950	22.65	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
113	20230811	090323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13280	0	3	0.00	4328450	326	1.42	13280	13280	13260	17260	9300	13280	13277.45	2.88	0	-116	13453	13366	13203	13116	12953	13410	13160	63	3980	500	9290	10	1	12600000	1673	48.64	1.13	12	0.00	273.00	11716.00	18350	20221121	-27.63	10950	20221013	21.28	17510	-24.16	20230706	11100	19.64	20230103	18350	-27.63	20221121	10950	21.28	20221013	1.91	N	023900	500	63 억		362388	N	N	0	N	00	N
114	20230810	160321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13280	30	2	0.23	295141750	22499	215.03	13240	13290	13040	17220	9280	13250	13117.71	2.83	0	5774	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1673	48.64	1.13	12	0.18	273.00	11716.00	18350	20221121	-27.63	10950	20221013	21.28	17510	-24.16	20230706	11100	19.64	20230103	18350	-27.63	20221121	10950	21.28	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
115	20230810	150320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13250	0	3	0.00	283703510	21636	206.79	13240	13250	13040	17220	9280	13250	13112.57	2.83	0	5562	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1670	48.53	1.13	12	0.17	273.00	11716.00	18350	20221121	-27.79	10950	20221013	21.00	17510	-24.33	20230706	11100	19.37	20230103	18350	-27.79	20221121	10950	21.00	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
116	20230810	140320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13170	-80	5	-0.60	233355400	17820	170.31	13240	13240	13040	17220	9280	13250	13095.14	2.83	0	2632	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1659	48.24	1.12	12	0.14	273.00	11716.00	18350	20221121	-28.23	10950	20221013	20.27	17510	-24.79	20230706	11100	18.65	20230103	18350	-28.23	20221121	10950	20.27	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
117	20230810	130318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13100	-150	5	-1.13	163648910	12500	119.47	13240	13240	13040	17220	9280	13250	13091.91	2.83	0	207	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1651	47.99	1.12	12	0.10	273.00	11716.00	18350	20221121	-28.61	10950	20221013	19.63	17510	-25.19	20230706	11100	18.02	20230103	18350	-28.61	20221121	10950	19.63	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
118	20230810	120320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13100	-150	5	-1.13	136412640	10420	99.59	13240	13240	13040	17220	9280	13250	13091.42	2.83	0	103	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1651	47.99	1.12	12	0.08	273.00	11716.00	18350	20221121	-28.61	10950	20221013	19.63	17510	-25.19	20230706	11100	18.02	20230103	18350	-28.61	20221121	10950	19.63	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
119	20230810	110322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13080	-170	5	-1.28	121361230	9270	88.60	13240	13240	13040	17220	9280	13250	13091.83	2.83	0	-256	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1648	47.91	1.12	12	0.07	273.00	11716.00	18350	20221121	-28.72	10950	20221013	19.45	17510	-25.30	20230706	11100	17.84	20230103	18350	-28.72	20221121	10950	19.45	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
120	20230810	100322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13070	-180	5	-1.36	84905270	6481	61.94	13240	13240	13040	17220	9280	13250	13100.64	2.83	0	815	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1647	47.88	1.12	12	0.05	273.00	11716.00	18350	20221121	-28.77	10950	20221013	19.36	17510	-25.36	20230706	11100	17.75	20230103	18350	-28.77	20221121	10950	19.36	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
121	20230810	090323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13210	-40	5	-0.30	754080	57	0.54	13240	13240	13210	17220	9280	13250	13229.47	2.83	0	-20	13516	13382	13206	13072	12896	13295	12985	63	3970	500	9270	10	1	12600000	1664	48.39	1.13	12	0.00	273.00	11716.00	18350	20221121	-28.01	10950	20221013	20.64	17510	-24.56	20230706	11100	19.01	20230103	18350	-28.01	20221121	10950	20.64	20221013	1.94	N	023900	500	63 억		356614	N	N	0	N	00	N
122	20230809	160320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13250	50	2	0.38	136250750	10334	44.08	13340	13340	13030	17160	9240	13200	13184.13	2.81	0	3800	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1670	48.53	1.13	12	0.08	273.00	11716.00	18350	20221121	-27.79	10950	20221013	21.00	17510	-24.33	20230706	11100	19.37	20230103	18350	-27.79	20221121	10950	21.00	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
123	20230809	150318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	0	3	0.00	120082380	9112	38.86	13340	13340	13030	17160	9240	13200	13178.49	2.81	0	2886	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1663	48.35	1.13	12	0.07	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
124	20230809	140317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13210	10	2	0.08	82700740	6284	26.80	13340	13340	13030	17160	9240	13200	13160.53	2.81	0	1382	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1664	48.39	1.13	12	0.05	273.00	11716.00	18350	20221121	-28.01	10950	20221013	20.64	17510	-24.56	20230706	11100	19.01	20230103	18350	-28.01	20221121	10950	20.64	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
125	20230809	130323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13280	80	2	0.61	80665560	6130	26.15	13340	13340	13030	17160	9240	13200	13159.15	2.81	0	1365	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1673	48.64	1.13	12	0.05	273.00	11716.00	18350	20221121	-27.63	10950	20221013	21.28	17510	-24.16	20230706	11100	19.64	20230103	18350	-27.63	20221121	10950	21.28	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
126	20230809	120322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13190	-10	5	-0.08	69152370	5261	22.44	13340	13340	13030	17160	9240	13200	13144.34	2.81	0	1728	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1662	48.32	1.13	12	0.04	273.00	11716.00	18350	20221121	-28.12	10950	20221013	20.46	17510	-24.67	20230706	11100	18.83	20230103	18350	-28.12	20221121	10950	20.46	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
127	20230809	110320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13110	-90	5	-0.68	50697350	3859	16.46	13340	13340	13030	17160	9240	13200	13137.43	2.81	0	981	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1652	48.02	1.12	12	0.03	273.00	11716.00	18350	20221121	-28.56	10950	20221013	19.73	17510	-25.13	20230706	11100	18.11	20230103	18350	-28.56	20221121	10950	19.73	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
128	20230809	100317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13110	-90	5	-0.68	36501490	2777	11.84	13340	13340	13030	17160	9240	13200	13144.22	2.81	0	528	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1652	48.02	1.12	12	0.02	273.00	11716.00	18350	20221121	-28.56	10950	20221013	19.73	17510	-25.13	20230706	11100	18.11	20230103	18350	-28.56	20221121	10950	19.73	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
129	20230809	090317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13170	-30	5	-0.23	9397650	711	3.03	13340	13340	13030	17160	9240	13200	13217.51	2.81	0	-185	13593	13396	13293	13096	12993	13345	13045	63	3960	500	9240	10	1	12600000	1659	48.24	1.12	12	0.01	273.00	11716.00	18350	20221121	-28.23	10950	20221013	20.27	17510	-24.79	20230706	11100	18.65	20230103	18350	-28.23	20221121	10950	20.27	20221013	1.94	N	023900	500	63 억		353499	N	N	0	N	00	N
130	20230808	160323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	-200	5	-1.49	309293800	23396	111.34	13490	13490	13190	17420	9380	13400	13219.99	2.84	0	-4509	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1663	48.35	1.13	12	0.19	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
131	20230808	150320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	-200	5	-1.49	237894210	17984	85.59	13490	13490	13190	17420	9380	13400	13228.10	2.84	0	-3066	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1663	48.35	1.13	12	0.14	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
132	20230808	140317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	-200	5	-1.49	166892350	12603	59.98	13490	13490	13190	17420	9380	13400	13242.27	2.84	0	20	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1663	48.35	1.13	12	0.10	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
133	20230808	130314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	-200	5	-1.49	162731460	12288	58.48	13490	13490	13190	17420	9380	13400	13243.12	2.84	0	103	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1663	48.35	1.13	12	0.10	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
134	20230808	120317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13200	-200	5	-1.49	153181280	11565	55.04	13490	13490	13190	17420	9380	13400	13245.25	2.84	0	103	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1663	48.35	1.13	12	0.09	273.00	11716.00	18350	20221121	-28.07	10950	20221013	20.55	17510	-24.61	20230706	11100	18.92	20230103	18350	-28.07	20221121	10950	20.55	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
135	20230808	110315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13190	-210	5	-1.57	134329740	10137	48.24	13490	13490	13190	17420	9380	13400	13251.43	2.84	0	110	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1662	48.32	1.13	12	0.08	273.00	11716.00	18350	20221121	-28.12	10950	20221013	20.46	17510	-24.67	20230706	11100	18.83	20230103	18350	-28.12	20221121	10950	20.46	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
136	20230808	100319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13330	-70	5	-0.52	48866130	3675	17.49	13490	13490	13200	17420	9380	13400	13296.91	2.84	0	97	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1680	48.83	1.14	12	0.03	273.00	11716.00	18350	20221121	-27.36	10950	20221013	21.74	17510	-23.87	20230706	11100	20.09	20230103	18350	-27.36	20221121	10950	21.74	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
137	20230808	090317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13460	60	2	0.45	4321980	323	1.54	13490	13490	13200	17420	9380	13400	13380.74	2.84	0	80	13846	13622	13386	13162	12926	13505	13045	63	4020	500	9380	10	1	12600000	1696	49.30	1.15	12	0.00	273.00	11716.00	18350	20221121	-26.65	10950	20221013	22.92	17510	-23.13	20230706	11100	21.26	20230103	18350	-26.65	20221121	10950	22.92	20221013	1.95	N	023900	500	63 억		358007	N	N	0	N	00	N
138	20230807	160317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13400	-100	5	-0.74	274718210	20640	163.03	13610	13610	13150	17550	9450	13500	13309.95	2.84	0	743	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1688	49.08	1.14	12	0.16	273.00	11716.00	18350	20221121	-26.98	10950	20221013	22.37	17510	-23.47	20230706	11100	20.72	20230103	18350	-26.98	20221121	10950	22.37	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
139	20230807	150315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13320	-180	5	-1.33	253397080	19047	150.45	13610	13610	13150	17550	9450	13500	13303.78	2.84	0	748	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1678	48.79	1.14	12	0.15	273.00	11716.00	18350	20221121	-27.41	10950	20221013	21.64	17510	-23.93	20230706	11100	20.00	20230103	18350	-27.41	20221121	10950	21.64	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
140	20230807	140317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13280	-220	5	-1.63	217919330	16375	129.34	13610	13610	13150	17550	9450	13500	13308.05	2.84	0	-312	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1673	48.64	1.13	12	0.13	273.00	11716.00	18350	20221121	-27.63	10950	20221013	21.28	17510	-24.16	20230706	11100	19.64	20230103	18350	-27.63	20221121	10950	21.28	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
141	20230807	130315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13330	-170	5	-1.26	191704110	14401	113.75	13610	13610	13150	17550	9450	13500	13311.86	2.84	0	-897	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1680	48.83	1.14	12	0.11	273.00	11716.00	18350	20221121	-27.36	10950	20221013	21.74	17510	-23.87	20230706	11100	20.09	20230103	18350	-27.36	20221121	10950	21.74	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
142	20230807	120315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13340	-160	5	-1.19	166226850	12494	98.69	13610	13610	13150	17550	9450	13500	13304.53	2.84	0	-1203	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1681	48.86	1.14	12	0.10	273.00	11716.00	18350	20221121	-27.30	10950	20221013	21.83	17510	-23.81	20230706	11100	20.18	20230103	18350	-27.30	20221121	10950	21.83	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
143	20230807	110313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13320	-180	5	-1.33	147623330	11099	87.67	13610	13610	13150	17550	9450	13500	13300.60	2.84	0	-1928	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1678	48.79	1.14	12	0.09	273.00	11716.00	18350	20221121	-27.41	10950	20221013	21.64	17510	-23.93	20230706	11100	20.00	20230103	18350	-27.41	20221121	10950	21.64	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
144	20230807	100316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13270	-230	5	-1.70	91476040	6873	54.29	13610	13610	13150	17550	9450	13500	13309.48	2.84	0	-3345	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1672	48.61	1.13	12	0.05	273.00	11716.00	18350	20221121	-27.68	10950	20221013	21.19	17510	-24.21	20230706	11100	19.55	20230103	18350	-27.68	20221121	10950	21.19	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
145	20230807	090316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13540	40	2	0.30	4462360	329	2.60	13610	13610	13540	17550	9450	13500	13563.40	2.84	0	-237	13893	13696	13543	13346	13193	13795	13445	63	4050	500	9450	10	1	12600000	1706	49.60	1.16	12	0.00	273.00	11716.00	18350	20221121	-26.21	10950	20221013	23.65	17510	-22.67	20230706	11100	21.98	20230103	18350	-26.21	20221121	10950	23.65	20221013	1.99	N	023900	500	63 억		357265	N	N	0	N	00	N
146	20230804	160313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13500	70	2	0.52	171240800	12660	30.74	13390	13740	13390	17450	9410	13430	13526.21	2.81	0	3342	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1701	49.45	1.15	12	0.10	273.00	11716.00	18350	20221121	-26.43	10950	20221013	23.29	17510	-22.90	20230706	11100	21.62	20230103	18350	-26.43	20221121	10950	23.29	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
147	20230804	150315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13510	80	2	0.60	147159210	10874	26.40	13390	13740	13390	17450	9410	13430	13533.13	2.81	0	2774	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1702	49.49	1.15	12	0.09	273.00	11716.00	18350	20221121	-26.38	10950	20221013	23.38	17510	-22.84	20230706	11100	21.71	20230103	18350	-26.38	20221121	10950	23.38	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
148	20230804	140318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13500	70	2	0.52	127355960	9407	22.84	13390	13740	13390	17450	9410	13430	13538.42	2.81	0	2415	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1701	49.45	1.15	12	0.07	273.00	11716.00	18350	20221121	-26.43	10950	20221013	23.29	17510	-22.90	20230706	11100	21.62	20230103	18350	-26.43	20221121	10950	23.29	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
149	20230804	130313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13510	80	2	0.60	116189260	8580	20.83	13390	13740	13390	17450	9410	13430	13541.87	2.81	0	1948	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1702	49.49	1.15	12	0.07	273.00	11716.00	18350	20221121	-26.38	10950	20221013	23.38	17510	-22.84	20230706	11100	21.71	20230103	18350	-26.38	20221121	10950	23.38	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
150	20230804	120313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13590	160	2	1.19	103513270	7639	18.55	13390	13740	13390	17450	9410	13430	13550.63	2.81	0	1603	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1712	49.78	1.16	12	0.06	273.00	11716.00	18350	20221121	-25.94	10950	20221013	24.11	17510	-22.39	20230706	11100	22.43	20230103	18350	-25.94	20221121	10950	24.11	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
151	20230804	110314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13560	130	2	0.97	75842370	5584	13.56	13390	13740	13390	17450	9410	13430	13582.09	2.81	0	1281	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1709	49.67	1.16	12	0.04	273.00	11716.00	18350	20221121	-26.10	10950	20221013	23.84	17510	-22.56	20230706	11100	22.16	20230103	18350	-26.10	20221121	10950	23.84	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
152	20230804	100311	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13550	120	2	0.89	56043700	4127	10.02	13390	13740	13390	17450	9410	13430	13579.77	2.81	0	972	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1707	49.63	1.16	12	0.03	273.00	11716.00	18350	20221121	-26.16	10950	20221013	23.74	17510	-22.62	20230706	11100	22.07	20230103	18350	-26.16	20221121	10950	23.74	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
153	20230804	090311	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13550	120	2	0.89	5928450	440	1.07	13390	13550	13390	17450	9410	13430	13473.75	2.81	0	-136	14076	13752	13526	13202	12976	13640	13090	63	4020	500	9400	10	1	12600000	1707	49.63	1.16	12	0.00	273.00	11716.00	18350	20221121	-26.16	10950	20221013	23.74	17510	-22.62	20230706	11100	22.07	20230103	18350	-26.16	20221121	10950	23.74	20221013	2.00	N	023900	500	63 억		353924	N	N	0	N	00	N
154	20230803	160312	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13430	-210	5	-1.54	545182650	40500	46.37	13770	13850	13300	17730	9550	13640	13461.44	2.77	0	5070	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1692	49.19	1.15	12	0.32	273.00	11716.00	18350	20221121	-26.81	10950	20221013	22.65	17510	-23.30	20230706	11100	20.99	20230103	18350	-26.81	20221121	10950	22.65	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
155	20230803	150312	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13540	-100	5	-0.73	493581920	36670	41.98	13770	13850	13300	17730	9550	13640	13460.10	2.77	0	3061	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1706	49.60	1.16	12	0.29	273.00	11716.00	18350	20221121	-26.21	10950	20221013	23.65	17510	-22.67	20230706	11100	21.98	20230103	18350	-26.21	20221121	10950	23.65	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
156	20230803	140310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13560	-80	5	-0.59	469120030	34865	39.92	13770	13850	13300	17730	9550	13640	13455.33	2.77	0	1664	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1709	49.67	1.16	12	0.28	273.00	11716.00	18350	20221121	-26.10	10950	20221013	23.84	17510	-22.56	20230706	11100	22.16	20230103	18350	-26.10	20221121	10950	23.84	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
157	20230803	130313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13480	-160	5	-1.17	417018490	31004	35.50	13770	13850	13300	17730	9550	13640	13450.47	2.77	0	23	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1698	49.38	1.15	12	0.25	273.00	11716.00	18350	20221121	-26.54	10950	20221013	23.11	17510	-23.02	20230706	11100	21.44	20230103	18350	-26.54	20221121	10950	23.11	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
158	20230803	120314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13440	-200	5	-1.47	382736750	28453	32.58	13770	13850	13300	17730	9550	13640	13451.54	2.77	0	-935	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1693	49.23	1.15	12	0.23	273.00	11716.00	18350	20221121	-26.76	10950	20221013	22.74	17510	-23.24	20230706	11100	21.08	20230103	18350	-26.76	20221121	10950	22.74	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
159	20230803	110310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13310	-330	5	-2.42	275062040	20393	23.35	13770	13850	13310	17730	9550	13640	13488.06	2.77	0	-3072	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1677	48.75	1.14	12	0.16	273.00	11716.00	18350	20221121	-27.47	10950	20221013	21.55	17510	-23.99	20230706	11100	19.91	20230103	18350	-27.47	20221121	10950	21.55	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
160	20230803	100310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13610	-30	5	-0.22	136668050	10125	11.59	13770	13850	13390	17730	9550	13640	13498.08	2.77	0	1610	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1715	49.85	1.16	12	0.08	273.00	11716.00	18350	20221121	-25.83	10950	20221013	24.29	17510	-22.27	20230706	11100	22.61	20230103	18350	-25.83	20221121	10950	24.29	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
161	20230803	090310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13600	-40	5	-0.29	11523980	842	0.96	13770	13850	13600	17730	9550	13640	13686.44	2.77	0	-528	14440	14040	13770	13370	13100	13905	13235	63	4090	500	9540	10	1	12600000	1714	49.82	1.16	12	0.01	273.00	11716.00	18350	20221121	-25.89	10950	20221013	24.20	17510	-22.33	20230706	11100	22.52	20230103	18350	-25.89	20221121	10950	24.20	20221013	2.03	N	023900	500	63 억		348934	N	N	0	N	00	N
162	20230802	160312	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13640	-120	5	-0.87	1203443520	87022	136.32	13790	14170	13500	17880	9640	13760	13829.23	2.65	0	15787	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1719	49.96	1.16	12	0.69	273.00	11716.00	18350	20221121	-25.67	10950	20221013	24.57	17510	-22.10	20230706	11100	22.88	20230103	18350	-25.67	20221121	10950	24.57	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
163	20230802	150313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13680	-80	5	-0.58	1180729720	85357	133.71	13790	14170	13500	17880	9640	13760	13832.84	2.65	0	15514	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1724	50.11	1.17	12	0.68	273.00	11716.00	18350	20221121	-25.45	10950	20221013	24.93	17510	-21.87	20230706	11100	23.24	20230103	18350	-25.45	20221121	10950	24.93	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
164	20230802	140313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13610	-150	5	-1.09	1083725430	78240	122.56	13790	14170	13500	17880	9640	13760	13851.30	2.65	0	11568	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1715	49.85	1.16	12	0.62	273.00	11716.00	18350	20221121	-25.83	10950	20221013	24.29	17510	-22.27	20230706	11100	22.61	20230103	18350	-25.83	20221121	10950	24.29	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
165	20230802	130311	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13660	-100	5	-0.73	911786980	65614	102.79	13790	14170	13650	17880	9640	13760	13896.23	2.65	0	7201	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1721	50.04	1.17	12	0.52	273.00	11716.00	18350	20221121	-25.56	10950	20221013	24.75	17510	-21.99	20230706	11100	23.06	20230103	18350	-25.56	20221121	10950	24.75	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
166	20230802	120308	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13770	10	2	0.07	789002000	56645	88.74	13790	14170	13720	17880	9640	13760	13928.89	2.65	0	5815	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1735	50.44	1.18	12	0.45	273.00	11716.00	18350	20221121	-24.96	10950	20221013	25.75	17510	-21.36	20230706	11100	24.05	20230103	18350	-24.96	20221121	10950	25.75	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
167	20230802	110307	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13870	110	2	0.80	665837640	47712	74.74	13790	14170	13720	17880	9640	13760	13955.35	2.65	0	5591	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1748	50.81	1.18	12	0.38	273.00	11716.00	18350	20221121	-24.41	10950	20221013	26.67	17510	-20.79	20230706	11100	24.95	20230103	18350	-24.41	20221121	10950	26.67	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
168	20230802	100310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13990	230	2	1.67	499868020	35851	56.16	13790	14170	13720	17880	9640	13760	13942.93	2.65	0	5768	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1763	51.25	1.19	12	0.28	273.00	11716.00	18350	20221121	-23.76	10950	20221013	27.76	17510	-20.10	20230706	11100	26.04	20230103	18350	-23.76	20221121	10950	27.76	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
169	20230802	090309	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13800	40	2	0.29	39940600	2901	4.54	13790	13800	13720	17880	9640	13760	13767.87	2.65	0	-1650	14173	13966	13733	13526	13293	14070	13630	63	4120	500	9630	10	1	12600000	1739	50.55	1.18	12	0.02	273.00	11716.00	18350	20221121	-24.80	10950	20221013	26.03	17510	-21.19	20230706	11100	24.32	20230103	18350	-24.80	20221121	10950	26.03	20221013	2.03	N	023900	500	63 억		333789	N	N	0	N	00	N
170	20230801	160310	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13760	220	2	1.62	868687760	63201	117.86	13700	13940	13500	17600	9480	13540	13744.84	2.57	0	10904	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1734	50.40	1.17	12	0.50	273.00	11716.00	18350	20221121	-25.01	10950	20221013	25.66	17510	-21.42	20230706	11100	23.96	20230103	18350	-25.01	20221121	10950	25.66	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
171	20230801	150307	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13750	210	2	1.55	842776150	61317	114.34	13700	13940	13500	17600	9480	13540	13744.58	2.57	0	11001	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1733	50.37	1.17	12	0.49	273.00	11716.00	18350	20221121	-25.07	10950	20221013	25.57	17510	-21.47	20230706	11100	23.87	20230103	18350	-25.07	20221121	10950	25.57	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
172	20230801	140313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13550	10	2	0.07	786812410	57226	106.71	13700	13940	13500	17600	9480	13540	13749.21	2.57	0	10241	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1707	49.63	1.16	12	0.45	273.00	11716.00	18350	20221121	-26.16	10950	20221013	23.74	17510	-22.62	20230706	11100	22.07	20230103	18350	-26.16	20221121	10950	23.74	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
173	20230801	130308	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13690	150	2	1.11	684132950	49676	92.63	13700	13940	13640	17600	9480	13540	13771.90	2.57	0	10425	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1725	50.15	1.17	12	0.39	273.00	11716.00	18350	20221121	-25.40	10950	20221013	25.02	17510	-21.82	20230706	11100	23.33	20230103	18350	-25.40	20221121	10950	25.02	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
174	20230801	120308	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13770	230	2	1.70	585582070	42476	79.21	13700	13940	13640	17600	9480	13540	13786.19	2.57	0	8949	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1735	50.44	1.18	12	0.34	273.00	11716.00	18350	20221121	-24.96	10950	20221013	25.75	17510	-21.36	20230706	11100	24.05	20230103	18350	-24.96	20221121	10950	25.75	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
175	20230801	110306	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13870	330	2	2.44	490266980	35566	66.32	13700	13940	13640	17600	9480	13540	13784.71	2.57	0	9950	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1748	50.81	1.18	12	0.28	273.00	11716.00	18350	20221121	-24.41	10950	20221013	26.67	17510	-20.79	20230706	11100	24.95	20230103	18350	-24.41	20221121	10950	26.67	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
176	20230801	100308	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13790	250	2	1.85	369855290	26841	50.05	13700	13940	13640	17600	9480	13540	13779.49	2.57	0	4811	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1738	50.51	1.18	12	0.21	273.00	11716.00	18350	20221121	-24.85	10950	20221013	25.94	17510	-21.25	20230706	11100	24.23	20230103	18350	-24.85	20221121	10950	25.94	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N
177	20230801	090306	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	13760	220	2	1.62	66880630	4876	9.09	13700	13760	13640	17600	9480	13540	13716.29	2.57	0	2045	13880	13710	13470	13300	13060	13795	13385	63	4060	500	9470	10	1	12600000	1734	50.40	1.17	12	0.04	273.00	11716.00	18350	20221121	-25.01	10950	20221013	25.66	17510	-21.42	20230706	11100	23.96	20230103	18350	-25.01	20221121	10950	25.66	20221013	2.03	N	023900	500	63 억		323241	N	N	0	N	00	N