KissMeData/239610/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	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14700	-300	5	-2.00	30564470	2064	98.05	15200	15200	14610	19500	10500	15000	14808.37	0.26	0	-87	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	793	49.83	0.71	12	0.04	295.00	20744.00	29200	20220830	-49.66	13660	20230726	7.61	24150	-39.13	20230221	13660	7.61	20230726	28900	-49.13	20220901	13660	7.61	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
3	20230831	151303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14870	-130	5	-0.87	26506050	1789	84.99	15200	15200	14610	19500	10500	15000	14816.13	0.26	0	-87	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	802	50.41	0.72	12	0.03	295.00	20744.00	29200	20220830	-49.08	13660	20230726	8.86	24150	-38.43	20230221	13660	8.86	20230726	28900	-48.55	20220901	13660	8.86	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
4	20230831	141417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14860	-140	5	-0.93	15962860	1074	51.02	15200	15200	14610	19500	10500	15000	14863.00	0.26	0	-88	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	801	50.37	0.72	12	0.02	295.00	20744.00	29200	20220830	-49.11	13660	20230726	8.78	24150	-38.47	20230221	13660	8.78	20230726	28900	-48.58	20220901	13660	8.78	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
5	20230831	131341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14860	-140	5	-0.93	15858920	1067	50.69	15200	15200	14610	19500	10500	15000	14863.09	0.26	0	-86	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	801	50.37	0.72	12	0.02	295.00	20744.00	29200	20220830	-49.11	13660	20230726	8.78	24150	-38.47	20230221	13660	8.78	20230726	28900	-48.58	20220901	13660	8.78	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
6	20230831	121430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	-40	5	-0.27	12838990	864	41.05	15200	15200	14610	19500	10500	15000	14859.94	0.26	0	2	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	807	50.71	0.72	12	0.02	295.00	20744.00	29200	20220830	-48.77	13660	20230726	9.52	24150	-38.05	20230221	13660	9.52	20230726	28900	-48.24	20220901	13660	9.52	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
7	20230831	111859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	-20	5	-0.13	11959040	805	38.24	15200	15200	14610	19500	10500	15000	14855.95	0.26	0	-8	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	808	50.78	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.70	13660	20230726	9.66	24150	-37.97	20230221	13660	9.66	20230726	28900	-48.17	20220901	13660	9.66	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
8	20230831	101517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	-10	5	-0.07	11779280	793	37.67	15200	15200	14610	19500	10500	15000	14854.07	0.26	0	-9	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	808	50.81	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.66	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	28900	-48.13	20220901	13660	9.74	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
9	20230831	091345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	-160	5	-1.07	7540670	509	24.18	15200	15200	14610	19500	10500	15000	14814.68	0.26	0	40	15200	15100	14970	14870	14740	15035	14805	27	4500	500	10200	10	1	5392115	800	50.31	0.72	12	0.01	295.00	20744.00	29200	20220830	-49.18	13660	20230726	8.64	24150	-38.55	20230221	13660	8.64	20230726	28900	-48.65	20220901	13660	8.64	20230726	1.28	N	239610	500	26 억		14288	N	N	0	N	00	N
10	20230830	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	31511010	2104	70.89	15070	15070	14840	19500	10500	15000	14976.72	0.27	0	-171	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.04	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
11	20230830	151242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	29591010	1976	66.58	15070	15070	14840	19500	10500	15000	14975.21	0.27	0	-171	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.04	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
12	20230830	141333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	-40	5	-0.27	26927460	1798	60.58	15070	15070	14840	19500	10500	15000	14976.34	0.27	0	-151	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	807	50.71	0.72	12	0.03	295.00	20744.00	29200	20220830	-48.77	13660	20230726	9.52	24150	-38.05	20230221	13660	9.52	20230726	29200	-48.77	20220830	13660	9.52	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
13	20230830	131325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14870	-130	5	-0.87	26419550	1764	59.43	15070	15070	14840	19500	10500	15000	14977.07	0.27	0	-128	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	802	50.41	0.72	12	0.03	295.00	20744.00	29200	20220830	-49.08	13660	20230726	8.86	24150	-38.43	20230221	13660	8.86	20230726	29200	-49.08	20220830	13660	8.86	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
14	20230830	121336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	40	2	0.27	14750080	985	33.19	15070	15070	14840	19500	10500	15000	14974.70	0.27	0	-214	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	811	50.98	0.73	12	0.02	295.00	20744.00	29200	20220830	-48.49	13660	20230726	10.10	24150	-37.72	20230221	13660	10.10	20230726	29200	-48.49	20220830	13660	10.10	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
15	20230830	111845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	40	2	0.27	14345440	958	32.28	15070	15070	14840	19500	10500	15000	14974.36	0.27	0	-203	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	811	50.98	0.73	12	0.02	295.00	20744.00	29200	20220830	-48.49	13660	20230726	10.10	24150	-37.72	20230221	13660	10.10	20230726	29200	-48.49	20220830	13660	10.10	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
16	20230830	101417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	7456850	499	16.81	15070	15070	14840	19500	10500	15000	14943.59	0.27	0	-102	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
17	20230830	091319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	70	2	0.47	285670	19	0.64	15070	15070	14960	19500	10500	15000	15035.26	0.27	0	-9	15386	15192	14996	14802	14606	15095	14705	27	4500	500	10200	10	1	5392115	813	51.08	0.73	12	0.00	295.00	20744.00	29200	20220830	-48.39	13660	20230726	10.32	24150	-37.60	20230221	13660	10.32	20230726	29200	-48.39	20220830	13660	10.32	20230726	1.28	N	239610	500	26 억		14459	N	N	0	N	00	N
18	20230829	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-10	5	-0.07	44211330	2967	190.68	15190	15190	14800	19510	10510	15010	14901.02	0.28	0	-379	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.06	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
19	20230829	151250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	-20	5	-0.13	39338960	2640	169.67	15190	15190	14800	19510	10510	15010	14901.12	0.28	0	-366	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	808	50.81	0.72	12	0.05	295.00	20744.00	29200	20220830	-48.66	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	29200	-48.66	20220830	13660	9.74	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
20	20230829	141419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	-160	5	-1.07	33833380	2270	145.89	15190	15190	14800	19510	10510	15010	14904.57	0.28	0	-313	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	801	50.34	0.72	12	0.04	295.00	20744.00	29200	20220830	-49.14	13660	20230726	8.71	24150	-38.51	20230221	13660	8.71	20230726	29200	-49.14	20220830	13660	8.71	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
21	20230829	131320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14880	-130	5	-0.87	30458720	2043	131.30	15190	15190	14800	19510	10510	15010	14908.82	0.28	0	-314	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	802	50.44	0.72	12	0.04	295.00	20744.00	29200	20220830	-49.04	13660	20230726	8.93	24150	-38.39	20230221	13660	8.93	20230726	29200	-49.04	20220830	13660	8.93	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
22	20230829	121411	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-70	5	-0.47	15456300	1031	66.26	15190	15190	14930	19510	10510	15010	14991.56	0.28	0	-356	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	806	50.64	0.72	12	0.02	295.00	20744.00	29200	20220830	-48.84	13660	20230726	9.37	24150	-38.14	20230221	13660	9.37	20230726	29200	-48.84	20220830	13660	9.37	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
23	20230829	112059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-10	5	-0.07	10834560	722	46.40	15190	15190	14930	19510	10510	15010	15006.32	0.28	0	-270	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
24	20230829	101512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	-60	5	-0.40	7663810	510	32.78	15190	15190	14930	19510	10510	15010	15027.08	0.28	0	-240	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	806	50.68	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.80	13660	20230726	9.44	24150	-38.10	20230221	13660	9.44	20230726	29200	-48.80	20220830	13660	9.44	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
25	20230829	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15160	150	2	1.00	1706810	113	7.26	15190	15190	15010	19510	10510	15010	15104.51	0.28	0	-35	15276	15142	15016	14882	14756	15210	14950	27	4500	500	10200	10	1	5392115	817	51.39	0.73	12	0.00	295.00	20744.00	29200	20220830	-48.08	13660	20230726	10.98	24150	-37.23	20230221	13660	10.98	20230726	29200	-48.08	20220830	13660	10.98	20230726	1.29	N	239610	500	26 억		14838	N	N	0	N	00	N
26	20230828	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15010	10	2	0.07	23257440	1554	25.80	15000	15150	14890	19500	10500	15000	14966.18	0.28	0	-92	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	809	50.88	0.72	12	0.03	295.00	20744.00	29200	20220830	-48.60	13660	20230726	9.88	24150	-37.85	20230221	13660	9.88	20230726	29200	-48.60	20220830	13660	9.88	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
27	20230828	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15010	10	2	0.07	13189520	879	14.59	15000	15150	14920	19500	10500	15000	15005.14	0.28	0	-92	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	809	50.88	0.72	12	0.02	295.00	20744.00	29200	20220830	-48.60	13660	20230726	9.88	24150	-37.85	20230221	13660	9.88	20230726	29200	-48.60	20220830	13660	9.88	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
28	20230828	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	-20	5	-0.13	12278050	818	13.58	15000	15150	14920	19500	10500	15000	15009.84	0.28	0	-91	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	808	50.78	0.72	12	0.02	295.00	20744.00	29200	20220830	-48.70	13660	20230726	9.66	24150	-37.97	20230221	13660	9.66	20230726	29200	-48.70	20220830	13660	9.66	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
29	20230828	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	-20	5	-0.13	11603950	773	12.83	15000	15150	14920	19500	10500	15000	15011.58	0.28	0	-91	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	808	50.78	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.70	13660	20230726	9.66	24150	-37.97	20230221	13660	9.66	20230726	29200	-48.70	20220830	13660	9.66	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
30	20230828	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	10119510	674	11.19	15000	15150	14920	19500	10500	15000	15014.11	0.28	0	-60	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.01	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
31	20230828	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	50	2	0.33	10059560	670	11.12	15000	15150	14920	19500	10500	15000	15014.27	0.28	0	-60	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	812	51.02	0.73	12	0.01	295.00	20744.00	29200	20220830	-48.46	13660	20230726	10.18	24150	-37.68	20230221	13660	10.18	20230726	29200	-48.46	20220830	13660	10.18	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
32	20230828	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	70	2	0.47	7171620	477	7.92	15000	15150	14940	19500	10500	15000	15034.84	0.28	0	-47	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	813	51.08	0.73	12	0.01	295.00	20744.00	29200	20220830	-48.39	13660	20230726	10.32	24150	-37.60	20230221	13660	10.32	20230726	29200	-48.39	20220830	13660	10.32	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
33	20230828	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	80	2	0.53	5351680	356	5.91	15000	15150	15000	19500	10500	15000	15032.81	0.28	0	-11	15393	15196	14873	14676	14353	15295	14775	27	4500	500	10200	10	1	5392115	813	51.12	0.73	12	0.01	295.00	20744.00	29200	20220830	-48.36	13660	20230726	10.40	24150	-37.56	20230221	13660	10.40	20230726	29200	-48.36	20220830	13660	10.40	20230726	1.29	N	239610	500	26 억		14930	N	N	0	N	00	N
34	20230825	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	400	2	2.74	89243100	6017	403.01	14550	15070	14550	18980	10220	14600	14828.98	0.24	0	1904	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	809	50.85	0.72	12	0.11	295.00	20744.00	29200	20220830	-48.63	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	29200	-48.63	20220830	13660	9.81	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
35	20230825	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	250	2	1.71	80685950	5441	364.43	14550	15070	14550	18980	10220	14600	14829.25	0.24	0	1733	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	801	50.34	0.72	12	0.10	295.00	20744.00	29200	20220830	-49.14	13660	20230726	8.71	24150	-38.51	20230221	13660	8.71	20230726	29200	-49.14	20220830	13660	8.71	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
36	20230825	141000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15020	420	2	2.88	67649670	4560	305.43	14550	15070	14550	18980	10220	14600	14835.45	0.24	0	1534	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	810	50.92	0.72	12	0.08	295.00	20744.00	29200	20220830	-48.56	13660	20230726	9.96	24150	-37.81	20230221	13660	9.96	20230726	29200	-48.56	20220830	13660	9.96	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
37	20230825	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	390	2	2.67	56082440	3784	253.45	14550	15070	14550	18980	10220	14600	14820.94	0.24	0	1298	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	808	50.81	0.72	12	0.07	295.00	20744.00	29200	20220830	-48.66	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	29200	-48.66	20220830	13660	9.74	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
38	20230825	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14870	270	2	1.85	47646300	3222	215.81	14550	15070	14550	18980	10220	14600	14787.80	0.24	0	1332	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	802	50.41	0.72	12	0.06	295.00	20744.00	29200	20220830	-49.08	13660	20230726	8.86	24150	-38.43	20230221	13660	8.86	20230726	29200	-49.08	20220830	13660	8.86	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
39	20230825	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14780	180	2	1.23	23848290	1624	108.77	14550	14900	14550	18980	10220	14600	14684.91	0.24	0	266	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	797	50.10	0.71	12	0.03	295.00	20744.00	29200	20220830	-49.38	13660	20230726	8.20	24150	-38.80	20230221	13660	8.20	20230726	29200	-49.38	20220830	13660	8.20	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
40	20230825	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	240	2	1.64	22276560	1518	101.67	14550	14900	14550	18980	10220	14600	14674.94	0.24	0	270	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	800	50.31	0.72	12	0.03	295.00	20744.00	29200	20220830	-49.18	13660	20230726	8.64	24150	-38.55	20230221	13660	8.64	20230726	29200	-49.18	20220830	13660	8.64	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
41	20230825	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	0	3	0.00	1033770	71	4.76	14550	14600	14550	18980	10220	14600	14560.14	0.24	0	14	14733	14666	14583	14516	14433	14700	14550	27	4380	500	9920	10	1	5392115	787	49.49	0.70	12	0.00	295.00	20744.00	29200	20220830	-50.00	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	29200	-50.00	20220830	13660	6.88	20230726	1.30	N	239610	500	26 억		13026	N	N	0	N	00	N
42	20230824	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	90	2	0.62	21694660	1492	82.80	14510	14650	14500	18860	10160	14510	14540.66	0.24	0	203	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	787	49.49	0.70	12	0.03	295.00	20744.00	29200	20220830	-50.00	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	29200	-50.00	20220830	13660	6.88	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
43	20230824	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	90	2	0.62	20775010	1429	79.30	14510	14650	14500	18860	10160	14510	14538.15	0.24	0	200	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	787	49.49	0.70	12	0.03	295.00	20744.00	29200	20220830	-50.00	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	29200	-50.00	20220830	13660	6.88	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
44	20230824	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	90	2	0.62	20775010	1429	79.30	14510	14650	14500	18860	10160	14510	14538.15	0.24	0	200	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	787	49.49	0.70	12	0.03	295.00	20744.00	29200	20220830	-50.00	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	29200	-50.00	20220830	13660	6.88	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
45	20230824	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	70	2	0.48	19973250	1374	76.25	14510	14650	14500	18860	10160	14510	14536.57	0.24	0	181	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	786	49.42	0.70	12	0.03	295.00	20744.00	29200	20220830	-50.07	13660	20230726	6.73	24150	-39.63	20230221	13660	6.73	20230726	29200	-50.07	20220830	13660	6.73	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
46	20230824	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	20	2	0.14	15218320	1047	58.10	14510	14650	14500	18860	10160	14510	14535.17	0.24	0	30	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	783	49.25	0.70	12	0.02	295.00	20744.00	29200	20220830	-50.24	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	29200	-50.24	20220830	13660	6.37	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
47	20230824	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	70	2	0.48	10020760	690	38.29	14510	14650	14500	18860	10160	14510	14522.84	0.24	0	33	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	786	49.42	0.70	12	0.01	295.00	20744.00	29200	20220830	-50.07	13660	20230726	6.73	24150	-39.63	20230221	13660	6.73	20230726	29200	-50.07	20220830	13660	6.73	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
48	20230824	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	90	2	0.62	3919920	270	14.98	14510	14650	14500	18860	10160	14510	14518.22	0.24	0	13	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	787	49.49	0.70	12	0.01	295.00	20744.00	29200	20220830	-50.00	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	29200	-50.00	20220830	13660	6.88	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
49	20230824	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	130	2	0.90	232430	16	0.89	14510	14650	14510	18860	10160	14510	14526.88	0.24	0	-2	14703	14606	14553	14456	14403	14655	14505	27	4350	500	9860	10	1	5392115	789	49.63	0.71	12	0.00	295.00	20744.00	29200	20220830	-49.86	13660	20230726	7.17	24150	-39.38	20230221	13660	7.17	20230726	29200	-49.86	20220830	13660	7.17	20230726	1.33	N	239610	500	26 억		12822	N	N	0	N	00	N
50	20230823	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	-50	5	-0.34	26104280	1797	56.23	14500	14650	14500	18920	10200	14560	14526.60	0.24	0	-98	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	782	49.19	0.70	12	0.03	295.00	20744.00	29350	20220822	-50.56	13660	20230726	6.22	24150	-39.92	20230221	13660	6.22	20230726	29200	-50.31	20220830	13660	6.22	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
51	20230823	150944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	-40	5	-0.27	18355610	1263	39.52	14500	14650	14500	18920	10200	14560	14533.34	0.24	0	-118	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	783	49.22	0.70	12	0.02	295.00	20744.00	29350	20220822	-50.53	13660	20230726	6.30	24150	-39.88	20230221	13660	6.30	20230726	29200	-50.27	20220830	13660	6.30	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
52	20230823	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-30	5	-0.21	17978010	1237	38.70	14500	14650	14500	18920	10200	14560	14533.56	0.24	0	-102	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	783	49.25	0.70	12	0.02	295.00	20744.00	29350	20220822	-50.49	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	29200	-50.24	20220830	13660	6.37	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
53	20230823	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-30	5	-0.21	11242230	773	24.19	14500	14650	14500	18920	10200	14560	14543.64	0.24	0	-101	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	783	49.25	0.70	12	0.01	295.00	20744.00	29350	20220822	-50.49	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	29200	-50.24	20220830	13660	6.37	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
54	20230823	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	0	3	0.00	6574520	452	14.14	14500	14650	14500	18920	10200	14560	14545.40	0.24	0	-101	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	785	49.36	0.70	12	0.01	295.00	20744.00	29350	20220822	-50.39	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	29200	-50.14	20220830	13660	6.59	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
55	20230823	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	0	3	0.00	5600570	385	12.05	14500	14650	14500	18920	10200	14560	14546.94	0.24	0	-92	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	785	49.36	0.70	12	0.01	295.00	20744.00	29350	20220822	-50.39	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	29200	-50.14	20220830	13660	6.59	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
56	20230823	100946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-30	5	-0.21	5222150	359	11.23	14500	14650	14500	18920	10200	14560	14546.38	0.24	0	-89	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	783	49.25	0.70	12	0.01	295.00	20744.00	29350	20220822	-50.49	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	29200	-50.24	20220830	13660	6.37	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
57	20230823	090954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	90	2	0.62	1276700	88	2.75	14500	14650	14500	18920	10200	14560	14507.95	0.24	0	-33	14873	14716	14523	14366	14173	14795	14445	27	4360	500	9900	10	1	5392115	790	49.66	0.71	12	0.00	295.00	20744.00	29350	20220822	-50.09	13660	20230726	7.25	24150	-39.34	20230221	13660	7.25	20230726	29200	-49.83	20220830	13660	7.25	20230726	1.32	N	239610	500	26 억		12920	N	N	0	N	00	N
58	20230822	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	50	2	0.34	45852600	3166	60.59	14500	14680	14330	18860	10160	14510	14482.82	0.24	0	110	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	785	49.36	0.70	12	0.06	295.00	20744.00	29650	20220819	-50.89	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	29350	-50.39	20220822	13660	6.59	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
59	20230822	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	50	2	0.34	42801260	2956	56.57	14500	14680	14330	18860	10160	14510	14479.45	0.24	0	162	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	785	49.36	0.70	12	0.05	295.00	20744.00	29650	20220819	-50.89	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	29350	-50.39	20220822	13660	6.59	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
60	20230822	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-10	5	-0.07	26296670	1817	34.78	14500	14680	14330	18860	10160	14510	14472.58	0.24	0	368	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	782	49.15	0.70	12	0.03	295.00	20744.00	29650	20220819	-51.10	13660	20230726	6.15	24150	-39.96	20230221	13660	6.15	20230726	29350	-50.60	20220822	13660	6.15	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
61	20230822	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	20	2	0.14	25121380	1736	33.22	14500	14680	14330	18860	10160	14510	14470.84	0.24	0	385	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	783	49.25	0.70	12	0.03	295.00	20744.00	29650	20220819	-50.99	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	29350	-50.49	20220822	13660	6.37	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
62	20230822	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	60	2	0.41	23798880	1645	31.48	14500	14680	14330	18860	10160	14510	14467.40	0.24	0	396	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	786	49.39	0.70	12	0.03	295.00	20744.00	29650	20220819	-50.86	13660	20230726	6.66	24150	-39.67	20230221	13660	6.66	20230726	29350	-50.36	20220822	13660	6.66	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
63	20230822	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-10	5	-0.07	16028010	1111	21.26	14500	14680	14330	18860	10160	14510	14426.65	0.24	0	374	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	782	49.15	0.70	12	0.02	295.00	20744.00	29650	20220819	-51.10	13660	20230726	6.15	24150	-39.96	20230221	13660	6.15	20230726	29350	-50.60	20220822	13660	6.15	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
64	20230822	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-10	5	-0.07	15158140	1051	20.11	14500	14680	14330	18860	10160	14510	14422.59	0.24	0	374	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	782	49.15	0.70	12	0.02	295.00	20744.00	29650	20220819	-51.10	13660	20230726	6.15	24150	-39.96	20230221	13660	6.15	20230726	29350	-50.60	20220822	13660	6.15	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
65	20230822	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14540	30	2	0.21	5753590	397	7.60	14500	14680	14340	18860	10160	14510	14492.67	0.24	0	37	15003	14756	14443	14196	13883	14880	14320	27	4350	500	9860	10	1	5392115	784	49.29	0.70	12	0.01	295.00	20744.00	29650	20220819	-50.96	13660	20230726	6.44	24150	-39.79	20230221	13660	6.44	20230726	29350	-50.46	20220822	13660	6.44	20230726	1.31	N	239610	500	26 억		12810	N	N	0	N	00	N
66	20230821	160934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	390	2	2.76	75574850	5216	74.38	14130	14690	14130	18350	9890	14120	14489.04	0.20	0	1895	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	782	49.19	0.70	12	0.10	295.00	20744.00	30350	20220818	-52.19	13660	20230726	6.22	24150	-39.92	20230221	13660	6.22	20230726	29350	-50.56	20220822	13660	6.22	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
67	20230821	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	480	2	3.40	74254280	5125	73.08	14130	14690	14130	18350	9890	14120	14488.64	0.20	0	1957	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	787	49.49	0.70	12	0.10	295.00	20744.00	30350	20220818	-51.89	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	29350	-50.26	20220822	13660	6.88	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
68	20230821	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	560	2	3.97	68295510	4715	67.23	14130	14690	14130	18350	9890	14120	14484.73	0.20	0	1816	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	792	49.76	0.71	12	0.09	295.00	20744.00	30350	20220818	-51.63	13660	20230726	7.47	24150	-39.21	20230221	13660	7.47	20230726	29350	-49.98	20220822	13660	7.47	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
69	20230821	130947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14630	510	2	3.61	60685800	4194	59.80	14130	14690	14130	18350	9890	14120	14469.67	0.20	0	1591	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	789	49.59	0.71	12	0.08	295.00	20744.00	30350	20220818	-51.80	13660	20230726	7.10	24150	-39.42	20230221	13660	7.10	20230726	29350	-50.15	20220822	13660	7.10	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
70	20230821	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14630	510	2	3.61	60115900	4155	59.25	14130	14690	14130	18350	9890	14120	14468.33	0.20	0	1559	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	789	49.59	0.71	12	0.08	295.00	20744.00	30350	20220818	-51.80	13660	20230726	7.10	24150	-39.42	20230221	13660	7.10	20230726	29350	-50.15	20220822	13660	7.10	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
71	20230821	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	460	2	3.26	44806340	3103	44.25	14130	14690	14130	18350	9890	14120	14439.68	0.20	0	1135	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	786	49.42	0.70	12	0.06	295.00	20744.00	30350	20220818	-51.96	13660	20230726	6.73	24150	-39.63	20230221	13660	6.73	20230726	29350	-50.32	20220822	13660	6.73	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
72	20230821	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14320	200	2	1.42	26237250	1823	25.99	14130	14690	14130	18350	9890	14120	14392.35	0.20	0	99	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	772	48.54	0.69	12	0.03	295.00	20744.00	30350	20220818	-52.82	13660	20230726	4.83	24150	-40.70	20230221	13660	4.83	20230726	29350	-51.21	20220822	13660	4.83	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
73	20230821	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	270	2	1.91	22734600	1578	22.50	14130	14690	14130	18350	9890	14120	14407.22	0.20	0	16	15253	14686	14313	13746	13373	14500	13560	27	4230	500	9600	10	1	5392115	776	48.78	0.69	12	0.03	295.00	20744.00	30350	20220818	-52.59	13660	20230726	5.34	24150	-40.41	20230221	13660	5.34	20230726	29350	-50.97	20220822	13660	5.34	20230726	1.33	N	239610	500	26 억		10915	N	N	0	N	00	N
74	20230818	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14120	-230	5	-1.60	99617740	7010	183.51	14880	14880	13940	18650	10050	14350	14213.84	0.22	0	-759	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	761	47.86	0.68	12	0.13	295.00	20744.00	30500	20220817	-53.70	13660	20230726	3.37	24150	-41.53	20230221	13660	3.37	20230726	30350	-53.48	20220818	13660	3.37	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
75	20230818	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-150	5	-1.05	90819530	6387	167.20	14880	14880	13940	18650	10050	14350	14219.43	0.22	0	-759	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	766	48.14	0.68	12	0.12	295.00	20744.00	30500	20220817	-53.44	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	30350	-53.21	20220818	13660	3.95	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
76	20230818	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14100	-250	5	-1.74	82349350	5786	151.47	14880	14880	13940	18650	10050	14350	14232.52	0.22	0	-423	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	760	47.80	0.68	12	0.11	295.00	20744.00	30500	20220817	-53.77	13660	20230726	3.22	24150	-41.61	20230221	13660	3.22	20230726	30350	-53.54	20220818	13660	3.22	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
77	20230818	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-150	5	-1.05	76892120	5399	141.34	14880	14880	13940	18650	10050	14350	14241.92	0.22	0	-436	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	766	48.14	0.68	12	0.10	295.00	20744.00	30500	20220817	-53.44	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	30350	-53.21	20220818	13660	3.95	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
78	20230818	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-150	5	-1.05	75774870	5320	139.27	14880	14880	13940	18650	10050	14350	14243.40	0.22	0	-424	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	766	48.14	0.68	12	0.10	295.00	20744.00	30500	20220817	-53.44	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	30350	-53.21	20220818	13660	3.95	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
79	20230818	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-210	5	-1.46	73853160	5184	135.71	14880	14880	13940	18650	10050	14350	14246.37	0.22	0	-374	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	762	47.93	0.68	12	0.10	295.00	20744.00	30500	20220817	-53.64	13660	20230726	3.51	24150	-41.45	20230221	13660	3.51	20230726	30350	-53.41	20220818	13660	3.51	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
80	20230818	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14120	-230	5	-1.60	70762770	4964	129.95	14880	14880	13940	18650	10050	14350	14255.19	0.22	0	-330	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	761	47.86	0.68	12	0.09	295.00	20744.00	30500	20220817	-53.70	13660	20230726	3.37	24150	-41.53	20230221	13660	3.37	20230726	30350	-53.48	20220818	13660	3.37	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
81	20230818	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	170	2	1.18	6867180	462	12.09	14880	14880	14520	18650	10050	14350	14864.03	0.22	0	-155	14863	14606	14453	14196	14043	14530	14120	27	4300	500	9750	10	1	5392115	783	49.22	0.70	12	0.01	295.00	20744.00	30500	20220817	-52.39	13660	20230726	6.30	24150	-39.88	20230221	13660	6.30	20230726	30350	-52.16	20220818	13660	6.30	20230726	1.38	N	239610	500	26 억		11674	N	N	0	N	00	N
82	20230817	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14350	-360	5	-2.45	55236140	3818	24.39	14610	14710	14300	19120	10300	14710	14467.51	0.23	0	-767	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	774	48.64	0.69	12	0.07	295.00	20744.00	31300	20220816	-54.15	13660	20230726	5.05	24150	-40.58	20230221	13660	5.05	20230726	30500	-52.95	20220817	13660	5.05	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
83	20230817	150942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	-280	5	-1.90	50410190	3482	22.24	14610	14710	14300	19120	10300	14710	14477.37	0.23	0	-793	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	778	48.92	0.70	12	0.06	295.00	20744.00	31300	20220816	-53.90	13660	20230726	5.64	24150	-40.25	20230221	13660	5.64	20230726	30500	-52.69	20220817	13660	5.64	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
84	20230817	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-140	5	-0.95	37675340	2598	16.60	14610	14710	14300	19120	10300	14710	14501.67	0.23	0	-802	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	786	49.39	0.70	12	0.05	295.00	20744.00	31300	20220816	-53.45	13660	20230726	6.66	24150	-39.67	20230221	13660	6.66	20230726	30500	-52.23	20220817	13660	6.66	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
85	20230817	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	-220	5	-1.50	35935330	2478	15.83	14610	14710	14300	19120	10300	14710	14501.75	0.23	0	-862	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	781	49.12	0.70	12	0.05	295.00	20744.00	31300	20220816	-53.71	13660	20230726	6.08	24150	-40.00	20230221	13660	6.08	20230726	30500	-52.49	20220817	13660	6.08	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
86	20230817	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	-90	5	-0.61	28675500	1973	12.60	14610	14710	14300	19120	10300	14710	14533.96	0.23	0	-871	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	788	49.56	0.70	12	0.04	295.00	20744.00	31300	20220816	-53.29	13660	20230726	7.03	24150	-39.46	20230221	13660	7.03	20230726	30500	-52.07	20220817	13660	7.03	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
87	20230817	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14540	-170	5	-1.16	27221240	1873	11.96	14610	14710	14300	19120	10300	14710	14533.50	0.23	0	-964	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	784	49.29	0.70	12	0.03	295.00	20744.00	31300	20220816	-53.55	13660	20230726	6.44	24150	-39.79	20230221	13660	6.44	20230726	30500	-52.33	20220817	13660	6.44	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
88	20230817	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	-20	5	-0.14	23616940	1625	10.38	14610	14710	14300	19120	10300	14710	14533.50	0.23	0	-1041	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	792	49.80	0.71	12	0.03	295.00	20744.00	31300	20220816	-53.07	13660	20230726	7.54	24150	-39.17	20230221	13660	7.54	20230726	30500	-51.84	20220817	13660	7.54	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
89	20230817	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-70	5	-0.48	18482310	1272	8.13	14610	14640	14380	19120	10300	14710	14530.12	0.23	0	-927	16070	15390	15050	14370	14030	15220	14200	27	4410	500	10000	10	1	5392115	789	49.63	0.71	12	0.02	295.00	20744.00	31300	20220816	-53.23	13660	20230726	7.17	24150	-39.38	20230221	13660	7.17	20230726	30500	-52.00	20220817	13660	7.17	20230726	1.37	N	239610	500	26 억		12441	N	N	0	N	00	N
90	20230816	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	-1070	5	-6.78	235226870	15534	307.60	15710	15730	14710	20500	11050	15780	15142.71	0.33	0	-5393	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	793	49.86	0.71	12	0.29	295.00	20744.00	31300	20220812	-53.00	13660	20230726	7.69	24150	-39.09	20230221	13660	7.69	20230726	31300	-53.00	20220816	13660	7.69	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
91	20230816	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14770	-1010	5	-6.40	226349350	14931	295.66	15710	15730	14750	20500	11050	15780	15159.69	0.33	0	-5393	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	796	50.07	0.71	12	0.28	295.00	20744.00	31300	20220812	-52.81	13660	20230726	8.13	24150	-38.84	20230221	13660	8.13	20230726	31300	-52.81	20220816	13660	8.13	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
92	20230816	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-1020	5	-6.46	216841970	14287	282.91	15710	15730	14760	20500	11050	15780	15177.57	0.33	0	-5120	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	796	50.03	0.71	12	0.26	295.00	20744.00	31300	20220812	-52.84	13660	20230726	8.05	24150	-38.88	20230221	13660	8.05	20230726	31300	-52.84	20220816	13660	8.05	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
93	20230816	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-840	5	-5.32	195363740	12838	254.22	15710	15730	14850	20500	11050	15780	15217.61	0.33	0	-4649	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	806	50.64	0.72	12	0.24	295.00	20744.00	31300	20220812	-52.27	13660	20230726	9.37	24150	-38.14	20230221	13660	9.37	20230726	31300	-52.27	20220816	13660	9.37	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
94	20230816	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14910	-870	5	-5.51	175891220	11529	228.30	15710	15730	14850	20500	11050	15780	15256.42	0.33	0	-4791	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	804	50.54	0.72	12	0.21	295.00	20744.00	31300	20220812	-52.36	13660	20230726	9.15	24150	-38.26	20230221	13660	9.15	20230726	31300	-52.36	20220816	13660	9.15	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
95	20230816	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	-730	5	-4.63	154910790	10121	200.42	15710	15730	14950	20500	11050	15780	15305.88	0.33	0	-4386	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	812	51.02	0.73	12	0.19	295.00	20744.00	31300	20220812	-51.92	13660	20230726	10.18	24150	-37.68	20230221	13660	10.18	20230726	31300	-51.92	20220816	13660	10.18	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
96	20230816	100934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	-700	5	-4.44	124622110	8104	160.48	15710	15730	15070	20500	11050	15780	15377.85	0.33	0	-3650	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	813	51.12	0.73	12	0.15	295.00	20744.00	31300	20220812	-51.82	13660	20230726	10.40	24150	-37.56	20230221	13660	10.40	20230726	31300	-51.82	20220816	13660	10.40	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
97	20230816	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-380	5	-2.41	66072990	4247	84.10	15710	15730	15400	20500	11050	15780	15557.57	0.33	0	-2681	16620	16200	15980	15560	15340	16090	15450	27	4725	500	10730	10	1	5392115	830	52.20	0.74	12	0.08	295.00	20744.00	31300	20220812	-50.80	13660	20230726	12.74	24150	-36.23	20230221	13660	12.74	20230726	31300	-50.80	20220816	13660	12.74	20230726	1.39	N	239610	500	26 억		17835	N	N	0	N	00	N
98	20230814	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-120	5	-0.75	80578570	5048	82.13	16400	16400	15760	20650	11130	15900	15962.47	0.34	0	-407	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	851	53.49	0.76	12	0.09	295.00	20744.00	31300	20220812	-49.58	13660	20230726	15.52	24150	-34.66	20230221	13660	15.52	20230726	31300	-49.58	20220816	13660	15.52	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
99	20230814	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-30	5	-0.19	78053000	4888	79.53	16400	16400	15760	20650	11130	15900	15968.29	0.34	0	-416	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	856	53.80	0.77	12	0.09	295.00	20744.00	31300	20220812	-49.30	13660	20230726	16.18	24150	-34.29	20230221	13660	16.18	20230726	31300	-49.30	20220816	13660	16.18	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
100	20230814	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-100	5	-0.63	68221230	4268	69.44	16400	16400	15760	20650	11130	15900	15984.36	0.34	0	-105	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	852	53.56	0.76	12	0.08	295.00	20744.00	31300	20220812	-49.52	13660	20230726	15.67	24150	-34.58	20230221	13660	15.67	20230726	31300	-49.52	20220816	13660	15.67	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
101	20230814	130911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15920	20	2	0.13	63062720	3942	64.14	16400	16400	15760	20650	11130	15900	15997.65	0.34	0	-70	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	858	53.97	0.77	12	0.07	295.00	20744.00	31300	20220812	-49.14	13660	20230726	16.54	24150	-34.08	20230221	13660	16.54	20230726	31300	-49.14	20220816	13660	16.54	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
102	20230814	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-70	5	-0.44	62538300	3909	63.60	16400	16400	15760	20650	11130	15900	15998.54	0.34	0	-89	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	854	53.66	0.76	12	0.07	295.00	20744.00	31300	20220812	-49.42	13660	20230726	15.89	24150	-34.45	20230221	13660	15.89	20230726	31300	-49.42	20220816	13660	15.89	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
103	20230814	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-10	5	-0.06	54768660	3419	55.63	16400	16400	15760	20650	11130	15900	16018.91	0.34	0	-201	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	857	53.86	0.77	12	0.06	295.00	20744.00	31300	20220812	-49.23	13660	20230726	16.33	24150	-34.20	20230221	13660	16.33	20230726	31300	-49.23	20220816	13660	16.33	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
104	20230814	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-40	5	-0.25	50683270	3161	51.43	16400	16400	15760	20650	11130	15900	16033.94	0.34	0	-48	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	855	53.76	0.76	12	0.06	295.00	20744.00	31300	20220812	-49.33	13660	20230726	16.11	24150	-34.33	20230221	13660	16.11	20230726	31300	-49.33	20220816	13660	16.11	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
105	20230814	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	60	2	0.38	26251820	1613	26.24	16400	16400	15950	20650	11130	15900	16275.15	0.34	0	-833	16400	16150	15930	15680	15460	16275	15805	27	4760	500	10810	10	1	5392115	861	54.10	0.77	12	0.03	295.00	20744.00	31300	20220812	-49.01	13660	20230726	16.84	24150	-33.91	20230221	13660	16.84	20230726	31300	-49.01	20220816	13660	16.84	20230726	1.40	N	239610	500	26 억		18242	N	N	0	N	00	N
106	20230811	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	290	2	1.86	97223510	6113	99.79	15790	16180	15710	20250	10930	15610	15904.39	0.27	0	3689	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	857	53.90	0.77	12	0.11	295.00	20744.00	31300	20220812	-49.20	13660	20230726	16.40	24150	-34.16	20230221	13660	16.40	20230726	31300	-49.20	20220812	13660	16.40	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
107	20230811	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	340	2	2.18	96125950	6044	98.66	15790	16180	15710	20250	10930	15610	15904.36	0.27	0	3681	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	860	54.07	0.77	12	0.11	295.00	20744.00	31300	20220812	-49.04	13660	20230726	16.76	24150	-33.95	20230221	13660	16.76	20230726	31300	-49.04	20220812	13660	16.76	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
108	20230811	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	340	2	2.18	86513310	5439	88.79	15790	16180	15710	20250	10930	15610	15906.11	0.27	0	3579	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	860	54.07	0.77	12	0.10	295.00	20744.00	31300	20220812	-49.04	13660	20230726	16.76	24150	-33.95	20230221	13660	16.76	20230726	31300	-49.04	20220812	13660	16.76	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
109	20230811	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	360	2	2.31	68578570	4306	70.29	15790	16180	15710	20250	10930	15610	15926.28	0.27	0	2602	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	861	54.14	0.77	12	0.08	295.00	20744.00	31300	20220812	-48.98	13660	20230726	16.91	24150	-33.87	20230221	13660	16.91	20230726	31300	-48.98	20220812	13660	16.91	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
110	20230811	120857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	380	2	2.43	64277410	4036	65.88	15790	16180	15710	20250	10930	15610	15926.02	0.27	0	2558	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	862	54.20	0.77	12	0.07	295.00	20744.00	31300	20220812	-48.91	13660	20230726	17.06	24150	-33.79	20230221	13660	17.06	20230726	31300	-48.91	20220812	13660	17.06	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
111	20230811	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16070	460	2	2.95	49763870	3129	51.08	15790	16180	15710	20250	10930	15610	15904.08	0.27	0	2237	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	867	54.47	0.77	12	0.06	295.00	20744.00	31300	20220812	-48.66	13660	20230726	17.64	24150	-33.46	20230221	13660	17.64	20230726	31300	-48.66	20220812	13660	17.64	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
112	20230811	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	480	2	3.07	44821250	2821	46.05	15790	16180	15710	20250	10930	15610	15888.43	0.27	0	2192	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	868	54.54	0.78	12	0.05	295.00	20744.00	31300	20220812	-48.59	13660	20230726	17.79	24150	-33.37	20230221	13660	17.79	20230726	31300	-48.59	20220812	13660	17.79	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
113	20230811	090905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	170	2	1.09	1669740	106	1.73	15790	15800	15710	20250	10930	15610	15752.26	0.27	0	-2	16136	15872	15636	15372	15136	16005	15505	27	4660	500	10610	10	1	5392115	851	53.49	0.76	12	0.00	295.00	20744.00	31300	20220812	-49.58	13660	20230726	15.52	24150	-34.66	20230221	13660	15.52	20230726	31300	-49.58	20220812	13660	15.52	20230726	1.37	N	239610	500	26 억		14553	N	N	0	N	00	N
114	20230810	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-30	5	-0.19	93653720	6000	25.34	15490	15900	15400	20300	10950	15640	15608.47	0.26	0	500	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	842	52.92	0.75	12	0.11	295.00	20744.00	32000	20220809	-51.22	13660	20230726	14.28	24150	-35.36	20230221	13660	14.28	20230726	31300	-50.13	20220812	13660	14.28	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
115	20230810	150853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	80	2	0.51	87774400	5624	23.75	15490	15900	15400	20300	10950	15640	15606.57	0.26	0	441	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	848	53.29	0.76	12	0.10	295.00	20744.00	32000	20220809	-50.88	13660	20230726	15.08	24150	-34.91	20230221	13660	15.08	20230726	31300	-49.78	20220812	13660	15.08	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
116	20230810	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	160	2	1.02	67160580	4314	18.22	15490	15900	15400	20300	10950	15640	15566.49	0.26	0	584	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	852	53.56	0.76	12	0.08	295.00	20744.00	32000	20220809	-50.63	13660	20230726	15.67	24150	-34.58	20230221	13660	15.67	20230726	31300	-49.52	20220812	13660	15.67	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
117	20230810	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-30	5	-0.19	56842440	3655	15.43	15490	15900	15400	20300	10950	15640	15549.69	0.26	0	165	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	842	52.92	0.75	12	0.07	295.00	20744.00	32000	20220809	-51.22	13660	20230726	14.28	24150	-35.36	20230221	13660	14.28	20230726	31300	-50.13	20220812	13660	14.28	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
118	20230810	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-140	5	-0.90	39560880	2543	10.74	15490	15900	15400	20300	10950	15640	15553.65	0.26	0	-67	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	836	52.54	0.75	12	0.05	295.00	20744.00	32000	20220809	-51.56	13660	20230726	13.47	24150	-35.82	20230221	13660	13.47	20230726	31300	-50.48	20220812	13660	13.47	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
119	20230810	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15530	-110	5	-0.70	35773800	2299	9.71	15490	15900	15400	20300	10950	15640	15557.28	0.26	0	-76	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	837	52.64	0.75	12	0.04	295.00	20744.00	32000	20220809	-51.47	13660	20230726	13.69	24150	-35.69	20230221	13660	13.69	20230726	31300	-50.38	20220812	13660	13.69	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
120	20230810	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15450	-190	5	-1.21	31217210	2005	8.47	15490	15900	15400	20300	10950	15640	15566.30	0.26	0	-220	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	833	52.37	0.74	12	0.04	295.00	20744.00	32000	20220809	-51.72	13660	20230726	13.10	24150	-36.02	20230221	13660	13.10	20230726	31300	-50.64	20220812	13660	13.10	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
121	20230810	090907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	50	2	0.32	13232510	849	3.59	15490	15900	15450	20300	10950	15640	15579.43	0.26	0	-62	17060	16350	15540	14830	14020	16705	15185	27	4675	500	10630	10	1	5392115	846	53.19	0.76	12	0.02	295.00	20744.00	32000	20220809	-50.97	13660	20230726	14.86	24150	-35.03	20230221	13660	14.86	20230726	31300	-49.87	20220812	13660	14.86	20230726	1.39	N	239610	500	26 억		14170	N	N	0	N	00	N
122	20230809	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	770	2	5.18	373171190	23678	444.32	14730	16250	14730	19330	10410	14870	15760.25	0.22	0	2343	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	843	53.02	0.75	12	0.44	295.00	20744.00	32400	20220808	-51.73	13660	20230726	14.49	24150	-35.24	20230221	13660	14.49	20230726	32000	-51.12	20220809	13660	14.49	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
123	20230809	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	770	2	5.18	369073680	23416	439.41	14730	16250	14730	19330	10410	14870	15761.60	0.22	0	2321	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	843	53.02	0.75	12	0.43	295.00	20744.00	32400	20220808	-51.73	13660	20230726	14.49	24150	-35.24	20230221	13660	14.49	20230726	32000	-51.12	20220809	13660	14.49	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
124	20230809	140841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	560	2	3.77	361122220	22902	429.76	14730	16250	14730	19330	10410	14870	15768.15	0.22	0	2261	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	832	52.31	0.74	12	0.42	295.00	20744.00	32400	20220808	-52.38	13660	20230726	12.96	24150	-36.11	20230221	13660	12.96	20230726	32000	-51.78	20220809	13660	12.96	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
125	20230809	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	630	2	4.24	352470800	22342	419.25	14730	16250	14730	19330	10410	14870	15776.15	0.22	0	1897	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	836	52.54	0.75	12	0.41	295.00	20744.00	32400	20220808	-52.16	13660	20230726	13.47	24150	-35.82	20230221	13660	13.47	20230726	32000	-51.56	20220809	13660	13.47	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
126	20230809	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	970	2	6.52	344727480	21845	409.93	14730	16250	14730	19330	10410	14870	15780.61	0.22	0	1823	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	854	53.69	0.76	12	0.41	295.00	20744.00	32400	20220808	-51.11	13660	20230726	15.96	24150	-34.41	20230221	13660	15.96	20230726	32000	-50.50	20220809	13660	15.96	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
127	20230809	110853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	850	2	5.72	336189280	21303	399.76	14730	16250	14730	19330	10410	14870	15781.31	0.22	0	1751	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	848	53.29	0.76	12	0.40	295.00	20744.00	32400	20220808	-51.48	13660	20230726	15.08	24150	-34.91	20230221	13660	15.08	20230726	32000	-50.88	20220809	13660	15.08	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
128	20230809	100842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16020	1150	2	7.73	286545900	18162	340.81	14730	16250	14730	19330	10410	14870	15777.22	0.22	0	1511	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	864	54.31	0.77	12	0.34	295.00	20744.00	32400	20220808	-50.56	13660	20230726	17.28	24150	-33.66	20230221	13660	17.28	20230726	32000	-49.94	20220809	13660	17.28	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
129	20230809	090846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	170	2	1.14	4568180	308	5.78	14730	15070	14730	19330	10410	14870	14831.75	0.22	0	-101	15383	15126	14923	14666	14463	15255	14795	27	4460	500	10110	10	1	5392115	811	50.98	0.73	12	0.01	295.00	20744.00	32400	20220808	-53.58	13660	20230726	10.10	24150	-37.72	20230221	13660	10.10	20230726	32000	-53.00	20220809	13660	10.10	20230726	1.39	N	239610	500	26 억		11851	N	N	0	N	00	N
130	20230808	160902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14870	0	3	0.00	79000680	5328	182.34	14750	15180	14720	19330	10410	14870	14827.45	0.21	0	461	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	802	50.41	0.72	12	0.10	295.00	20744.00	32400	20220805	-54.10	13660	20230726	8.86	24150	-38.43	20230221	13660	8.86	20230726	32400	-54.10	20220808	13660	8.86	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
131	20230808	150851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	60	2	0.40	72235560	4871	166.70	14750	15180	14720	19330	10410	14870	14829.72	0.21	0	462	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	805	50.61	0.72	12	0.09	295.00	20744.00	32400	20220805	-53.92	13660	20230726	9.30	24150	-38.18	20230221	13660	9.30	20230726	32400	-53.92	20220808	13660	9.30	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
132	20230808	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	90	2	0.61	56033800	3777	129.26	14750	15180	14720	19330	10410	14870	14835.53	0.21	0	510	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	807	50.71	0.72	12	0.07	295.00	20744.00	32400	20220805	-53.83	13660	20230726	9.52	24150	-38.05	20230221	13660	9.52	20230726	32400	-53.83	20220808	13660	9.52	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
133	20230808	130839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14820	-50	5	-0.34	45520070	3066	104.93	14750	15180	14720	19330	10410	14870	14846.73	0.21	0	408	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	799	50.24	0.71	12	0.06	295.00	20744.00	32400	20220805	-54.26	13660	20230726	8.49	24150	-38.63	20230221	13660	8.49	20230726	32400	-54.26	20220808	13660	8.49	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
134	20230808	120846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	-30	5	-0.20	43619330	2937	100.51	14750	15180	14720	19330	10410	14870	14851.66	0.21	0	410	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	800	50.31	0.72	12	0.05	295.00	20744.00	32400	20220805	-54.20	13660	20230726	8.64	24150	-38.55	20230221	13660	8.64	20230726	32400	-54.20	20220808	13660	8.64	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
135	20230808	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-110	5	-0.74	30127640	2024	69.27	14750	15180	14750	19330	10410	14870	14885.20	0.21	0	541	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	796	50.03	0.71	12	0.04	295.00	20744.00	32400	20220805	-54.44	13660	20230726	8.05	24150	-38.88	20230221	13660	8.05	20230726	32400	-54.44	20220808	13660	8.05	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
136	20230808	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	180	2	1.21	20699600	1388	47.50	14750	15180	14750	19330	10410	14870	14913.26	0.21	0	758	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	812	51.02	0.73	12	0.03	295.00	20744.00	32400	20220805	-53.55	13660	20230726	10.18	24150	-37.68	20230221	13660	10.18	20230726	32400	-53.55	20220808	13660	10.18	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
137	20230808	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	200	2	1.34	1739960	116	3.97	14750	15180	14750	19330	10410	14870	14999.66	0.21	0	-63	15503	15186	14893	14576	14283	15040	14430	27	4460	500	10110	10	1	5392115	813	51.08	0.73	12	0.00	295.00	20744.00	32400	20220805	-53.49	13660	20230726	10.32	24150	-37.60	20230221	13660	10.32	20230726	32400	-53.49	20220808	13660	10.32	20230726	1.40	N	239610	500	26 억		11389	N	N	0	N	00	N
138	20230807	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14870	-30	5	-0.20	43419450	2921	169.83	15190	15210	14600	19370	10430	14900	14864.52	0.21	0	-58	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	802	50.41	0.72	12	0.05	295.00	20744.00	32700	20220804	-54.53	13660	20230726	8.86	24150	-38.43	20230221	13660	8.86	20230726	32400	-54.10	20220808	13660	8.86	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
139	20230807	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	0	3	0.00	31933300	2140	124.42	15190	15210	14600	19370	10430	14900	14922.10	0.21	0	-82	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	803	50.51	0.72	12	0.04	295.00	20744.00	32700	20220804	-54.43	13660	20230726	9.08	24150	-38.30	20230221	13660	9.08	20230726	32400	-54.01	20220808	13660	9.08	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
140	20230807	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	40	2	0.27	30177480	2022	117.56	15190	15210	14600	19370	10430	14900	14924.57	0.21	0	-106	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	806	50.64	0.72	12	0.04	295.00	20744.00	32700	20220804	-54.31	13660	20230726	9.37	24150	-38.14	20230221	13660	9.37	20230726	32400	-53.89	20220808	13660	9.37	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
141	20230807	130839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	70	2	0.47	23876430	1599	92.97	15190	15210	14600	19370	10430	14900	14932.10	0.21	0	-144	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	807	50.75	0.72	12	0.03	295.00	20744.00	32700	20220804	-54.22	13660	20230726	9.59	24150	-38.01	20230221	13660	9.59	20230726	32400	-53.80	20220808	13660	9.59	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
142	20230807	120838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	80	2	0.54	23294330	1560	90.70	15190	15210	14600	19370	10430	14900	14932.26	0.21	0	-146	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	808	50.78	0.72	12	0.03	295.00	20744.00	32700	20220804	-54.19	13660	20230726	9.66	24150	-37.97	20230221	13660	9.66	20230726	32400	-53.77	20220808	13660	9.66	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
143	20230807	110831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	80	2	0.54	21545970	1443	83.90	15190	15210	14600	19370	10430	14900	14931.37	0.21	0	-146	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	808	50.78	0.72	12	0.03	295.00	20744.00	32700	20220804	-54.19	13660	20230726	9.66	24150	-37.97	20230221	13660	9.66	20230726	32400	-53.77	20220808	13660	9.66	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
144	20230807	100842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	0	3	0.00	17119050	1147	66.69	15190	15210	14600	19370	10430	14900	14925.07	0.21	0	-79	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	803	50.51	0.72	12	0.02	295.00	20744.00	32700	20220804	-54.43	13660	20230726	9.08	24150	-38.30	20230221	13660	9.08	20230726	32400	-54.01	20220808	13660	9.08	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
145	20230807	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15140	240	2	1.61	5910550	389	22.62	15190	15210	14950	19370	10430	14900	15194.22	0.21	0	-69	15446	15172	14856	14582	14266	15015	14425	27	4470	500	10130	10	1	5392115	816	51.32	0.73	12	0.01	295.00	20744.00	32700	20220804	-53.70	13660	20230726	10.83	24150	-37.31	20230221	13660	10.83	20230726	32400	-53.27	20220808	13660	10.83	20230726	1.42	N	239610	500	26 억		11448	N	N	0	N	00	N
146	20230804	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-90	5	-0.60	25643890	1720	35.63	15000	15130	14540	19480	10500	14990	14909.24	0.22	0	-350	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	803	50.51	0.72	12	0.03	295.00	20744.00	32700	20220804	-54.43	13660	20230726	9.08	24150	-38.30	20230221	13660	9.08	20230726	32700	-54.43	20220804	13660	9.08	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
147	20230804	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	-30	5	-0.20	19222090	1289	26.70	15000	15130	14540	19480	10500	14990	14912.40	0.22	0	-336	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	807	50.71	0.72	12	0.02	295.00	20744.00	32700	20220804	-54.25	13660	20230726	9.52	24150	-38.05	20230221	13660	9.52	20230726	32700	-54.25	20220804	13660	9.52	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
148	20230804	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	-150	5	-1.00	15631870	1049	21.73	15000	15130	14540	19480	10500	14990	14901.69	0.22	0	-293	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	800	50.31	0.72	12	0.02	295.00	20744.00	32700	20220804	-54.62	13660	20230726	8.64	24150	-38.55	20230221	13660	8.64	20230726	32700	-54.62	20220804	13660	8.64	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
149	20230804	130830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	-20	5	-0.13	12652860	849	17.58	15000	15130	14540	19480	10500	14990	14903.25	0.22	0	-235	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	807	50.75	0.72	12	0.02	295.00	20744.00	32700	20220804	-54.22	13660	20230726	9.59	24150	-38.01	20230221	13660	9.59	20230726	32700	-54.22	20220804	13660	9.59	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
150	20230804	120827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	-40	5	-0.27	9162260	613	12.70	15000	15130	14540	19480	10500	14990	14946.59	0.22	0	-225	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	806	50.68	0.72	12	0.01	295.00	20744.00	32700	20220804	-54.28	13660	20230726	9.44	24150	-38.10	20230221	13660	9.44	20230726	32700	-54.28	20220804	13660	9.44	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
151	20230804	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	-20	5	-0.13	8803200	589	12.20	15000	15130	14540	19480	10500	14990	14946.01	0.22	0	-220	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	807	50.75	0.72	12	0.01	295.00	20744.00	32700	20220804	-54.22	13660	20230726	9.59	24150	-38.01	20230221	13660	9.59	20230726	32700	-54.22	20220804	13660	9.59	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
152	20230804	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	-40	5	-0.27	8369380	560	11.60	15000	15130	14540	19480	10500	14990	14945.32	0.22	0	-220	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	806	50.68	0.72	12	0.01	295.00	20744.00	32700	20220804	-54.28	13660	20230726	9.44	24150	-38.10	20230221	13660	9.44	20230726	32700	-54.28	20220804	13660	9.44	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
153	20230804	090822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	140	2	0.93	3936280	264	5.47	15000	15130	14540	19480	10500	14990	14910.15	0.22	0	-1	15496	15242	14936	14682	14376	15090	14530	27	4490	500	10190	10	1	5392115	816	51.29	0.73	12	0.00	295.00	20744.00	32700	20220804	-53.73	13660	20230726	10.76	24150	-37.35	20230221	13660	10.76	20230726	32700	-53.73	20220804	13660	10.76	20230726	1.42	N	239610	500	26 억		11798	N	N	0	N	00	N
154	20230803	160824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	-10	5	-0.07	71671980	4808	93.65	15000	15190	14630	19500	10500	15000	14906.82	0.22	0	-290	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	808	50.81	0.72	12	0.09	295.00	20744.00	32700	20220804	-54.16	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	32700	-54.16	20220804	13660	9.74	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
155	20230803	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	-10	5	-0.07	69515940	4664	90.85	15000	15190	14630	19500	10500	15000	14904.79	0.22	0	-230	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	808	50.81	0.72	12	0.09	295.00	20744.00	32700	20220804	-54.16	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	32700	-54.16	20220804	13660	9.74	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
156	20230803	140823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	-170	5	-1.13	61961430	4156	80.95	15000	15190	14630	19500	10500	15000	14908.91	0.22	0	-368	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	800	50.27	0.71	12	0.08	295.00	20744.00	32700	20220804	-54.65	13660	20230726	8.57	24150	-38.59	20230221	13660	8.57	20230726	32700	-54.65	20220804	13660	8.57	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
157	20230803	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	-190	5	-1.27	55904220	3747	72.98	15000	15190	14630	19500	10500	15000	14919.73	0.22	0	-100	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	799	50.20	0.71	12	0.07	295.00	20744.00	32700	20220804	-54.71	13660	20230726	8.42	24150	-38.67	20230221	13660	8.42	20230726	32700	-54.71	20220804	13660	8.42	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
158	20230803	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14820	-180	5	-1.20	45773820	3057	59.54	15000	15190	14700	19500	10500	15000	14973.44	0.22	0	-415	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	799	50.24	0.71	12	0.06	295.00	20744.00	32700	20220804	-54.68	13660	20230726	8.49	24150	-38.63	20230221	13660	8.49	20230726	32700	-54.68	20220804	13660	8.49	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
159	20230803	110820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	-170	5	-1.13	43128620	2878	56.06	15000	15190	14740	19500	10500	15000	14985.62	0.22	0	-414	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	800	50.27	0.71	12	0.05	295.00	20744.00	32700	20220804	-54.65	13660	20230726	8.57	24150	-38.59	20230221	13660	8.57	20230726	32700	-54.65	20220804	13660	8.57	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
160	20230803	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15090	90	2	0.60	32540780	2167	42.21	15000	15190	14890	19500	10500	15000	15016.51	0.22	0	11	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	814	51.15	0.73	12	0.04	295.00	20744.00	32700	20220804	-53.85	13660	20230726	10.47	24150	-37.52	20230221	13660	10.47	20230726	32700	-53.85	20220804	13660	10.47	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
161	20230803	090820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	3731310	249	4.85	15000	15190	14950	19500	10500	15000	14985.18	0.22	0	-204	15713	15356	14933	14576	14153	15145	14365	27	4500	500	10200	10	1	5392115	809	50.85	0.72	12	0.00	295.00	20744.00	32700	20220804	-54.13	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	32700	-54.13	20220804	13660	9.81	20230726	1.47	N	239610	500	26 억		11848	N	N	0	N	00	N
162	20230802	160825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-30	5	-0.20	76765620	5102	46.29	15170	15290	14510	19530	10530	15030	15046.18	0.22	0	84	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	809	50.85	0.72	12	0.09	295.00	20744.00	32700	20220804	-54.13	13660	20230726	9.81	24150	-37.89	20230221	13660	9.81	20230726	32700	-54.13	20220804	13660	9.81	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
163	20230802	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15020	-10	5	-0.07	76450570	5081	46.10	15170	15290	14510	19530	10530	15030	15046.36	0.22	0	86	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	810	50.92	0.72	12	0.09	295.00	20744.00	32700	20220804	-54.07	13660	20230726	9.96	24150	-37.81	20230221	13660	9.96	20230726	32700	-54.07	20220804	13660	9.96	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
164	20230802	140826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	-80	5	-0.53	67526630	4486	40.70	15170	15290	14510	19530	10530	15030	15052.75	0.22	0	111	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	806	50.68	0.72	12	0.08	295.00	20744.00	32700	20220804	-54.28	13660	20230726	9.44	24150	-38.10	20230221	13660	9.44	20230726	32700	-54.28	20220804	13660	9.44	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
165	20230802	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-100	5	-0.67	57319060	3799	34.47	15170	15290	14510	19530	10530	15030	15087.93	0.22	0	15	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	805	50.61	0.72	12	0.07	295.00	20744.00	32700	20220804	-54.34	13660	20230726	9.30	24150	-38.18	20230221	13660	9.30	20230726	32700	-54.34	20220804	13660	9.30	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
166	20230802	120815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	40	2	0.27	45864180	3026	27.46	15170	15290	14940	19530	10530	15030	15156.70	0.22	0	10	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	813	51.08	0.73	12	0.06	295.00	20744.00	32700	20220804	-53.91	13660	20230726	10.32	24150	-37.60	20230221	13660	10.32	20230726	32700	-53.91	20220804	13660	10.32	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
167	20230802	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15260	230	2	1.53	27214010	1787	16.21	15170	15290	15050	19530	10530	15030	15228.88	0.22	0	8	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	823	51.73	0.74	12	0.03	295.00	20744.00	32700	20220804	-53.33	13660	20230726	11.71	24150	-36.81	20230221	13660	11.71	20230726	32700	-53.33	20220804	13660	11.71	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
168	20230802	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15250	220	2	1.46	15187810	998	9.06	15170	15290	15050	19530	10530	15030	15218.25	0.22	0	26	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	822	51.69	0.74	12	0.02	295.00	20744.00	32700	20220804	-53.36	13660	20230726	11.64	24150	-36.85	20230221	13660	11.64	20230726	32700	-53.36	20220804	13660	11.64	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
169	20230802	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15270	240	2	1.60	2312140	152	1.38	15170	15290	15050	19530	10530	15030	15211.45	0.22	0	-2	15530	15280	14900	14650	14270	15405	14775	27	4500	500	10220	10	1	5392115	823	51.76	0.74	12	0.00	295.00	20744.00	32700	20220804	-53.30	13660	20230726	11.79	24150	-36.77	20230221	13660	11.79	20230726	32700	-53.30	20220804	13660	11.79	20230726	1.54	N	239610	500	26 억		11765	N	N	0	N	00	N
170	20230801	160818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15030	530	2	3.66	163366550	11014	188.50	14620	15150	14520	18850	10150	14500	14832.63	0.17	0	2599	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	810	50.95	0.72	12	0.20	295.00	20744.00	32700	20220804	-54.04	13660	20230726	10.03	24150	-37.76	20230221	13660	10.03	20230726	32700	-54.04	20220804	13660	10.03	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
171	20230801	150814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	580	2	4.00	160191170	10803	184.89	14620	15150	14520	18850	10150	14500	14828.40	0.17	0	2610	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	813	51.12	0.73	12	0.20	295.00	20744.00	32700	20220804	-53.88	13660	20230726	10.40	24150	-37.56	20230221	13660	10.40	20230726	32700	-53.88	20220804	13660	10.40	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
172	20230801	140830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	460	2	3.17	133705800	9039	154.70	14620	15010	14520	18850	10150	14500	14792.10	0.17	0	1983	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	807	50.71	0.72	12	0.17	295.00	20744.00	32700	20220804	-54.25	13660	20230726	9.52	24150	-38.05	20230221	13660	9.52	20230726	32700	-54.25	20220804	13660	9.52	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
173	20230801	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	480	2	3.31	108576850	7350	125.79	14620	15010	14520	18850	10150	14500	14772.36	0.17	0	2870	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	808	50.78	0.72	12	0.14	295.00	20744.00	32700	20220804	-54.19	13660	20230726	9.66	24150	-37.97	20230221	13660	9.66	20230726	32700	-54.19	20220804	13660	9.66	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
174	20230801	120811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	490	2	3.38	93857630	6364	108.92	14620	15010	14520	18850	10150	14500	14748.21	0.17	0	2984	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	808	50.81	0.72	12	0.12	295.00	20744.00	32700	20220804	-54.16	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	32700	-54.16	20220804	13660	9.74	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
175	20230801	110808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	490	2	3.38	86441130	5869	100.44	14620	14990	14520	18850	10150	14500	14728.43	0.17	0	3137	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	808	50.81	0.72	12	0.11	295.00	20744.00	32700	20220804	-54.16	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	32700	-54.16	20220804	13660	9.74	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
176	20230801	100813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	400	2	2.76	66019390	4502	77.05	14620	14940	14520	18850	10150	14500	14664.46	0.17	0	2918	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	803	50.51	0.72	12	0.08	295.00	20744.00	32700	20220804	-54.43	13660	20230726	9.08	24150	-38.30	20230221	13660	9.08	20230726	32700	-54.43	20220804	13660	9.08	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N
177	20230801	090806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	100	2	0.69	2060890	141	2.41	14620	14620	14520	18850	10150	14500	14616.24	0.17	0	-2	14873	14686	14453	14266	14033	14780	14360	27	4350	500	9860	10	1	5392115	787	49.49	0.70	12	0.00	295.00	20744.00	32700	20220804	-55.35	13660	20230726	6.88	24150	-39.54	20230221	13660	6.88	20230726	32700	-55.35	20220804	13660	6.88	20230726	1.54	N	239610	500	26 억		9166	N	N	0	N	00	N