KissMeData/403490/price/prices-20230901.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	20230927	161216	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3115	0	3	0.00	56217755495	17867051	56.69	3095	3260	2995	4045	2185	3115	3146.66	0.06	0	-1360	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1378	0.00	0.00	12	40.40	0.00	0.00	4030	20230920	-22.70	2740	20230919	13.69	4030	-22.70	20230920	2740	13.69	20230919	4030	-22.70	20230920	2740	13.69	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
3	20230927	151229	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3120	5	2	0.16	54051524760	17172142	54.49	3095	3260	2995	4045	2185	3115	3147.76	0.06	0	-1360	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1380	0.00	0.00	12	38.83	0.00	0.00	4030	20230920	-22.58	2740	20230919	13.87	4030	-22.58	20230920	2740	13.87	20230919	4030	-22.58	20230920	2740	13.87	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
4	20230927	141230	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3110	-5	5	-0.16	50898450875	16161145	51.28	3095	3260	2995	4045	2185	3115	3149.58	0.06	0	-1766	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1375	0.00	0.00	12	36.55	0.00	0.00	4030	20230920	-22.83	2740	20230919	13.50	4030	-22.83	20230920	2740	13.50	20230919	4030	-22.83	20230920	2740	13.50	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
5	20230927	131213	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3115	0	3	0.00	45758040385	14522125	46.08	3095	3260	2995	4045	2185	3115	3151.08	0.06	0	-1253	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1378	0.00	0.00	12	32.84	0.00	0.00	4030	20230920	-22.70	2740	20230919	13.69	4030	-22.70	20230920	2740	13.69	20230919	4030	-22.70	20230920	2740	13.69	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
6	20230927	121209	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3150	35	2	1.12	42577113470	13500926	42.84	3095	3260	2995	4045	2185	3115	3153.83	0.06	0	-7424	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1393	0.00	0.00	12	30.53	0.00	0.00	4030	20230920	-21.84	2740	20230919	14.96	4030	-21.84	20230920	2740	14.96	20230919	4030	-21.84	20230920	2740	14.96	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
7	20230927	111223	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3175	60	2	1.93	37565541005	11920614	37.82	3095	3260	2995	4045	2185	3115	3151.51	0.06	0	-7424	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1404	0.00	0.00	12	26.96	0.00	0.00	4030	20230920	-21.22	2740	20230919	15.88	4030	-21.22	20230920	2740	15.88	20230919	4030	-21.22	20230920	2740	15.88	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
8	20230927	101215	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3185	70	2	2.25	25649294730	8199248	26.02	3095	3215	2995	4045	2185	3115	3128.36	0.06	0	-7424	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1408	0.00	0.00	12	18.54	0.00	0.00	4030	20230920	-20.97	2740	20230919	16.24	4030	-20.97	20230920	2740	16.24	20230919	4030	-20.97	20230920	2740	16.24	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
9	20230927	091236	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3060	-55	5	-1.77	9855473505	3152653	10.00	3095	3175	3040	4045	2185	3115	3126.33	0.06	0	16334	3621	3367	3171	2917	2721	3270	2820	44	930	100	2180	5	1	44221802	1353	0.00	0.00	12	7.13	0.00	0.00	4030	20230920	-24.07	2740	20230919	11.68	4030	-24.07	20230920	2740	11.68	20230919	4030	-24.07	20230920	2740	11.68	20230919	0.00	N	403490	100	44 억		26595	N	N	0	N	00	N
10	20230926	161213	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3115	115	2	3.83	95635277660	30105295	90.84	3130	3425	2975	3900	2100	3000	3177.38	0.33	0	-75203	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1378	0.00	0.00	12	68.08	0.00	0.00	4030	20230920	-22.70	2740	20230919	13.69	4030	-22.70	20230920	2740	13.69	20230919	4030	-22.70	20230920	2740	13.69	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
11	20230926	151212	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3210	210	2	7.00	71442606655	22721249	68.56	3130	3260	2975	3900	2100	3000	3144.31	0.33	0	-100788	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1420	0.00	0.00	12	51.38	0.00	0.00	4030	20230920	-20.35	2740	20230919	17.15	4030	-20.35	20230920	2740	17.15	20230919	4030	-20.35	20230920	2740	17.15	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
12	20230926	141203	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3130	130	2	4.33	62261667435	19813812	59.79	3130	3260	2975	3900	2100	3000	3142.34	0.33	0	-99130	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1384	0.00	0.00	12	44.81	0.00	0.00	4030	20230920	-22.33	2740	20230919	14.23	4030	-22.33	20230920	2740	14.23	20230919	4030	-22.33	20230920	2740	14.23	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
13	20230926	131207	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3085	85	2	2.83	55253115720	17542965	52.93	3130	3260	2975	3900	2100	3000	3149.59	0.33	0	-105282	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1364	0.00	0.00	12	39.67	0.00	0.00	4030	20230920	-23.45	2740	20230919	12.59	4030	-23.45	20230920	2740	12.59	20230919	4030	-23.45	20230920	2740	12.59	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
14	20230926	121216	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3220	220	2	7.33	40513800310	12889263	38.89	3130	3260	2975	3900	2100	3000	3143.22	0.33	0	-103670	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1424	0.00	0.00	12	29.15	0.00	0.00	4030	20230920	-20.10	2740	20230919	17.52	4030	-20.10	20230920	2740	17.52	20230919	4030	-20.10	20230920	2740	17.52	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
15	20230926	111206	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3015	15	2	0.50	29472973235	9393642	28.34	3130	3245	2975	3900	2100	3000	3137.54	0.33	0	-106835	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1333	0.00	0.00	12	21.24	0.00	0.00	4030	20230920	-25.19	2740	20230919	10.04	4030	-25.19	20230920	2740	10.04	20230919	4030	-25.19	20230920	2740	10.04	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
16	20230926	101208	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3125	125	2	4.17	23987017035	7586992	22.89	3130	3245	3090	3900	2100	3000	3161.60	0.33	0	-106837	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1382	0.00	0.00	12	17.16	0.00	0.00	4030	20230920	-22.46	2740	20230919	14.05	4030	-22.46	20230920	2740	14.05	20230919	4030	-22.46	20230920	2740	14.05	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
17	20230926	091210	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3160	160	2	5.33	10464849940	3320617	10.02	3130	3225	3090	3900	2100	3000	3151.48	0.33	0	-97592	3673	3336	3093	2756	2513	3215	2635	44	900	100	2100	5	1	44221802	1397	0.00	0.00	12	7.51	0.00	0.00	4030	20230920	-21.59	2740	20230919	15.33	4030	-21.59	20230920	2740	15.33	20230919	4030	-21.59	20230920	2740	15.33	20230919	0.00	N	403490	100	44 억		146977	N	N	0	N	00	N
18	20230925	161214	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3000	-115	5	-3.69	102173987650	31891941	194.47	3040	3430	2850	4045	2185	3115	3205.01	0.17	0	74792	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1327	0.00	0.00	12	72.12	0.00	0.00	4030	20230920	-25.56	2740	20230919	9.49	4030	-25.56	20230920	2740	9.49	20230919	4030	-25.56	20230920	2740	9.49	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
19	20230925	151215	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3015	-100	5	-3.21	99932298565	31144743	189.92	3040	3430	2850	4045	2185	3115	3208.67	0.17	0	74792	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1333	0.00	0.00	12	70.43	0.00	0.00	4030	20230920	-25.19	2740	20230919	10.04	4030	-25.19	20230920	2740	10.04	20230919	4030	-25.19	20230920	2740	10.04	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
20	20230925	141156	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3105	-10	5	-0.32	93350526090	28958319	176.58	3040	3430	2850	4045	2185	3115	3223.65	0.17	0	46206	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1373	0.00	0.00	12	65.48	0.00	0.00	4030	20230920	-22.95	2740	20230919	13.32	4030	-22.95	20230920	2740	13.32	20230919	4030	-22.95	20230920	2740	13.32	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
21	20230925	131202	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3110	-5	5	-0.16	85812526805	26535479	161.81	3040	3430	2850	4045	2185	3115	3233.92	0.17	0	72925	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1375	0.00	0.00	12	60.01	0.00	0.00	4030	20230920	-22.83	2740	20230919	13.50	4030	-22.83	20230920	2740	13.50	20230919	4030	-22.83	20230920	2740	13.50	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
22	20230925	121206	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3350	235	2	7.54	71793069380	22205096	135.40	3040	3430	2850	4045	2185	3115	3233.23	0.17	0	-2811	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1481	0.00	0.00	12	50.21	0.00	0.00	4030	20230920	-16.87	2740	20230919	22.26	4030	-16.87	20230920	2740	22.26	20230919	4030	-16.87	20230920	2740	22.26	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
23	20230925	111201	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3285	170	2	5.46	42379999825	13411297	81.78	3040	3375	2850	4045	2185	3115	3160.05	0.17	0	-2438	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1453	0.00	0.00	12	30.33	0.00	0.00	4030	20230920	-18.49	2740	20230919	19.89	4030	-18.49	20230920	2740	19.89	20230919	4030	-18.49	20230920	2740	19.89	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
24	20230925	101205	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2885	-230	5	-7.38	8576168435	2903395	17.70	3040	3085	2850	4045	2185	3115	2953.32	0.17	0	9388	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1276	0.00	0.00	12	6.57	0.00	0.00	4030	20230920	-28.41	2740	20230919	5.29	4030	-28.41	20230920	2740	5.29	20230919	4030	-28.41	20230920	2740	5.29	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
25	20230925	091159	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3005	-110	5	-3.53	2879179075	949283	5.79	3040	3085	2990	4045	2185	3115	3032.19	0.17	0	3721	3678	3396	3168	2886	2658	3282	2772	44	930	100	2180	5	1	44221802	1329	0.00	0.00	12	2.15	0.00	0.00	4030	20230920	-25.43	2740	20230919	9.67	4030	-25.43	20230920	2740	9.67	20230919	4030	-25.43	20230920	2740	9.67	20230919	0.00	N	403490	100	44 억		74467	N	N	0	N	00	N
26	20230922	161242	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3115	-215	5	-6.46	50633820645	15881123	33.21	3165	3450	2940	4325	2335	3330	3188.69	0.12	0	-3814	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1378	0.00	0.00	12	35.91	0.00	0.00	4030	20230920	-22.70	2740	20230919	13.69	4030	-22.70	20230920	2740	13.69	20230919	4030	-22.70	20230920	2740	13.69	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
27	20230922	151239	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3100	-230	5	-6.91	48571902085	15217185	31.82	3165	3450	2940	4325	2335	3330	3191.87	0.12	0	4804	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1371	0.00	0.00	12	34.41	0.00	0.00	4030	20230920	-23.08	2740	20230919	13.14	4030	-23.08	20230920	2740	13.14	20230919	4030	-23.08	20230920	2740	13.14	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
28	20230922	141236	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3000	-330	5	-9.91	42781149770	13326243	27.87	3165	3450	2940	4325	2335	3330	3210.26	0.12	0	-11837	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1327	0.00	0.00	12	30.14	0.00	0.00	4030	20230920	-25.56	2740	20230919	9.49	4030	-25.56	20230920	2740	9.49	20230919	4030	-25.56	20230920	2740	9.49	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
29	20230922	131119	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	2995	-335	5	-10.06	38905551380	12031662	25.16	3165	3450	2990	4325	2335	3330	3233.56	0.12	0	-33861	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1324	0.00	0.00	12	27.21	0.00	0.00	4030	20230920	-25.68	2740	20230919	9.31	4030	-25.68	20230920	2740	9.31	20230919	4030	-25.68	20230920	2740	9.31	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
30	20230922	121117	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3070	-260	5	-7.81	35079629030	10768492	22.52	3165	3450	3020	4325	2335	3330	3257.59	0.12	0	-34141	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1358	0.00	0.00	12	24.35	0.00	0.00	4030	20230920	-23.82	2740	20230919	12.04	4030	-23.82	20230920	2740	12.04	20230919	4030	-23.82	20230920	2740	12.04	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
31	20230922	111113	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3230	-100	5	-3.00	28487877895	8654480	18.10	3165	3450	3140	4325	2335	3330	3291.67	0.12	0	-28907	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1428	0.00	0.00	12	19.57	0.00	0.00	4030	20230920	-19.85	2740	20230919	17.88	4030	-19.85	20230920	2740	17.88	20230919	4030	-19.85	20230920	2740	17.88	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
32	20230922	101109	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3220	-110	5	-3.30	24813942805	7516695	15.72	3165	3450	3140	4325	2335	3330	3301.16	0.12	0	-25747	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1424	0.00	0.00	12	17.00	0.00	0.00	4030	20230920	-20.10	2740	20230919	17.52	4030	-20.10	20230920	2740	17.52	20230919	4030	-20.10	20230920	2740	17.52	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
33	20230922	091110	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3220	-110	5	-3.30	5616606200	1758389	3.68	3165	3275	3140	4325	2335	3330	3193.85	0.12	0	6109	4053	3691	3503	3141	2953	3597	3047	44	995	100	2330	5	1	44221802	1424	0.00	0.00	12	3.98	0.00	0.00	4030	20230920	-20.10	2740	20230919	17.52	4030	-20.10	20230920	2740	17.52	20230919	4030	-20.10	20230920	2740	17.52	20230919	0.00	N	403490	100	44 억		51130	N	N	0	N	00	N
34	20230921	161109	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3330	-220	5	-6.20	172195526510	46798457	51.49	3610	3865	3315	4615	2485	3550	3680.50	0.10	0	41781	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1473	0.00	0.00	12	105.83	0.00	0.00	4030	20230920	-17.37	2740	20230919	21.53	4030	-17.37	20230920	2740	21.53	20230919	4030	-17.37	20230920	2740	21.53	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
35	20230921	151059	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3385	-165	5	-4.65	168625100545	45732031	50.31	3610	3865	3345	4615	2485	3550	3687.25	0.10	0	32296	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1497	0.00	0.00	12	103.42	0.00	0.00	4030	20230920	-16.00	2740	20230919	23.54	4030	-16.00	20230920	2740	23.54	20230919	4030	-16.00	20230920	2740	23.54	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
36	20230921	141102	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3395	-155	5	-4.37	160931251565	43466611	47.82	3610	3865	3380	4615	2485	3550	3702.41	0.10	0	3723	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1501	0.00	0.00	12	98.29	0.00	0.00	4030	20230920	-15.76	2740	20230919	23.91	4030	-15.76	20230920	2740	23.91	20230919	4030	-15.76	20230920	2740	23.91	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
37	20230921	131103	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3635	85	2	2.39	146566560050	39382203	43.33	3610	3865	3545	4615	2485	3550	3721.65	0.10	0	-6068	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1607	0.00	0.00	12	89.06	0.00	0.00	4030	20230920	-9.80	2740	20230919	32.66	4030	-9.80	20230920	2740	32.66	20230919	4030	-9.80	20230920	2740	32.66	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
38	20230921	121054	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3660	110	2	3.10	130239565355	34975167	38.48	3610	3865	3545	4615	2485	3550	3723.78	0.10	0	-2216	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1619	0.00	0.00	12	79.09	0.00	0.00	4030	20230920	-9.18	2740	20230919	33.58	4030	-9.18	20230920	2740	33.58	20230919	4030	-9.18	20230920	2740	33.58	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
39	20230921	111117	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3700	150	2	4.23	120023008720	32215997	35.44	3610	3865	3545	4615	2485	3550	3725.58	0.10	0	-1881	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1636	0.00	0.00	12	72.85	0.00	0.00	4030	20230920	-8.19	2740	20230919	35.04	4030	-8.19	20230920	2740	35.04	20230919	4030	-8.19	20230920	2740	35.04	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
40	20230921	101053	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3775	225	2	6.34	99074315095	26530495	29.19	3610	3865	3545	4615	2485	3550	3734.36	0.10	0	3033	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1669	0.00	0.00	12	59.99	0.00	0.00	4030	20230920	-6.33	2740	20230919	37.77	4030	-6.33	20230920	2740	37.77	20230919	4030	-6.33	20230920	2740	37.77	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N
41	20230921	091056	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	3665	115	2	3.24	24107833310	6583105	7.24	3610	3730	3545	4615	2485	3550	3662.09	0.10	0	434	4560	4055	3525	3020	2490	4307	3272	44	1065	100	2480	5	1	44221802	1621	0.00	0.00	12	14.89	0.00	0.00	4030	20230920	-9.06	2740	20230919	33.76	4030	-9.06	20230920	2740	33.76	20230919	4030	-9.06	20230920	2740	33.76	20230919	0.00	N	403490	100	44 억		45247	N	N	0	N	00	N