KissMeData/208140/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	160924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	95	2	4.09	568940330	238149	126.90	2390	2430	2340	3015	1625	2320	2389.02	3.99	0	19283	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	789	5.14	0.85	12	0.73	470.00	2849.00	2815	20230822	-14.21	1825	20220930	32.33	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1825	32.33	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
3	20230927	150934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	100	2	4.31	543399205	227597	121.28	2390	2430	2340	3015	1625	2320	2387.58	3.99	0	18866	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	791	5.15	0.85	12	0.70	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
4	20230927	140935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2400	80	2	3.45	362018215	152372	81.19	2390	2400	2340	3015	1625	2320	2375.92	3.99	0	24508	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	784	5.11	0.84	12	0.47	470.00	2849.00	2815	20230822	-14.74	1825	20220930	31.51	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1825	31.51	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
5	20230927	130920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	75	2	3.23	338422380	142508	75.94	2390	2400	2340	3015	1625	2320	2374.80	3.99	0	20867	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	783	5.10	0.84	12	0.44	470.00	2849.00	2815	20230822	-14.92	1825	20220930	31.23	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1825	31.23	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
6	20230927	120921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	75	2	3.23	310371125	130761	69.68	2390	2400	2340	3015	1625	2320	2373.62	3.99	0	19294	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	783	5.10	0.84	12	0.40	470.00	2849.00	2815	20230822	-14.92	1825	20220930	31.23	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1825	31.23	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
7	20230927	110930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2390	70	2	3.02	261710760	110399	58.83	2390	2400	2340	3015	1625	2320	2370.63	3.99	0	15727	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	781	5.09	0.84	12	0.34	470.00	2849.00	2815	20230822	-15.10	1825	20220930	30.96	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1825	30.96	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
8	20230927	100922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	50	2	2.16	190536365	80508	42.90	2390	2400	2340	3015	1625	2320	2366.73	3.99	0	3238	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	775	5.04	0.83	12	0.25	470.00	2849.00	2815	20230822	-15.81	1825	20220930	29.86	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1825	29.86	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
9	20230927	090940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2380	60	2	2.59	94536730	39830	21.22	2390	2400	2350	3015	1625	2320	2373.64	3.99	0	-1704	2460	2390	2350	2280	2240	2370	2260	33	695	100	1670	5	1	32684246	778	5.06	0.84	12	0.12	470.00	2849.00	2815	20230822	-15.45	1825	20220930	30.41	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1825	30.41	20220930	4.67	N	208140	100	32 억		1303887	N	N	0	N	00	N
10	20230926	160922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2320	-40	5	-1.69	436054485	185969	133.14	2340	2420	2310	3065	1655	2360	2344.98	3.96	0	10475	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	758	4.94	0.81	12	0.57	470.00	2849.00	2815	20230822	-17.58	1825	20220930	27.12	2815	-17.58	20230822	2020	14.85	20230103	2815	-17.58	20230822	1825	27.12	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
11	20230926	150920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2340	-20	5	-0.85	397762790	169476	121.33	2340	2420	2310	3065	1655	2360	2346.86	3.96	0	8812	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	765	4.98	0.82	12	0.52	470.00	2849.00	2815	20230822	-16.87	1825	20220930	28.22	2815	-16.87	20230822	2020	15.84	20230103	2815	-16.87	20230822	1825	28.22	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
12	20230926	140916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2330	-30	5	-1.27	333889265	142169	101.78	2340	2420	2310	3065	1655	2360	2348.37	3.96	0	9126	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	762	4.96	0.82	12	0.43	470.00	2849.00	2815	20230822	-17.23	1825	20220930	27.67	2815	-17.23	20230822	2020	15.35	20230103	2815	-17.23	20230822	1825	27.67	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
13	20230926	130918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-15	5	-0.64	180047530	76149	54.52	2340	2420	2340	3065	1655	2360	2364.53	3.96	0	-5885	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	766	4.99	0.82	12	0.23	470.00	2849.00	2815	20230822	-16.70	1825	20220930	28.49	2815	-16.70	20230822	2020	16.09	20230103	2815	-16.70	20230822	1825	28.49	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
14	20230926	120924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	5	2	0.21	169589335	71709	51.34	2340	2420	2340	3065	1655	2360	2365.11	3.96	0	-4227	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	773	5.03	0.83	12	0.22	470.00	2849.00	2815	20230822	-15.99	1825	20220930	29.59	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1825	29.59	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
15	20230926	110920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	5	2	0.21	121197000	51254	36.69	2340	2420	2340	3065	1655	2360	2364.82	3.96	0	4624	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	773	5.03	0.83	12	0.16	470.00	2849.00	2815	20230822	-15.99	1825	20220930	29.59	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1825	29.59	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
16	20230926	100920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2380	20	2	0.85	105225155	44509	31.87	2340	2420	2340	3065	1655	2360	2364.33	3.96	0	6121	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	778	5.06	0.84	12	0.14	470.00	2849.00	2815	20230822	-15.45	1825	20220930	30.41	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1825	30.41	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
17	20230926	090922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	5	2	0.21	27807425	11850	8.48	2340	2375	2340	3065	1655	2360	2343.91	3.96	0	1711	2416	2387	2346	2317	2276	2402	2332	33	705	100	1690	5	1	32684246	773	5.03	0.83	12	0.04	470.00	2849.00	2815	20230822	-15.99	1825	20220930	29.59	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1825	29.59	20220930	4.67	N	208140	100	32 억		1293153	N	N	0	N	00	N
18	20230925	160922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2360	-5	5	-0.21	325776945	138776	102.10	2335	2375	2305	3070	1660	2365	2347.49	3.86	0	33087	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	771	5.02	0.83	12	0.42	470.00	2849.00	2815	20230822	-16.16	1825	20220930	29.32	2815	-16.16	20230822	2020	16.83	20230103	2815	-16.16	20230822	1825	29.32	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
19	20230925	150924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	0	3	0.00	313807475	133705	98.37	2335	2375	2305	3070	1660	2365	2347.01	3.86	0	34257	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	773	5.03	0.83	12	0.41	470.00	2849.00	2815	20230822	-15.99	1825	20220930	29.59	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1825	29.59	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
20	20230925	140908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-15	5	-0.63	218708620	93463	68.76	2335	2375	2305	3070	1660	2365	2340.06	3.86	0	23021	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	768	5.00	0.82	12	0.29	470.00	2849.00	2815	20230822	-16.52	1825	20220930	28.77	2815	-16.52	20230822	2020	16.34	20230103	2815	-16.52	20230822	1825	28.77	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
21	20230925	130913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-15	5	-0.63	194906220	83329	61.31	2335	2375	2305	3070	1660	2365	2339.00	3.86	0	18189	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	768	5.00	0.82	12	0.25	470.00	2849.00	2815	20230822	-16.52	1825	20220930	28.77	2815	-16.52	20230822	2020	16.34	20230103	2815	-16.52	20230822	1825	28.77	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
22	20230925	120918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-15	5	-0.63	183076620	78298	57.61	2335	2375	2305	3070	1660	2365	2338.20	3.86	0	16122	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	768	5.00	0.82	12	0.24	470.00	2849.00	2815	20230822	-16.52	1825	20220930	28.77	2815	-16.52	20230822	2020	16.34	20230103	2815	-16.52	20230822	1825	28.77	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
23	20230925	110914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2345	-20	5	-0.85	143089375	61217	45.04	2335	2375	2305	3070	1660	2365	2337.41	3.86	0	9202	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	766	4.99	0.82	12	0.19	470.00	2849.00	2815	20230822	-16.70	1825	20220930	28.49	2815	-16.70	20230822	2020	16.09	20230103	2815	-16.70	20230822	1825	28.49	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
24	20230925	100918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-15	5	-0.63	38484635	16383	12.05	2335	2375	2335	3070	1660	2365	2349.06	3.86	0	2864	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	768	5.00	0.82	12	0.05	470.00	2849.00	2815	20230822	-16.52	1825	20220930	28.77	2815	-16.52	20230822	2020	16.34	20230103	2815	-16.52	20230822	1825	28.77	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
25	20230925	090913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2355	-10	5	-0.42	20290735	8678	6.38	2335	2355	2335	3070	1660	2365	2338.18	3.86	0	667	2425	2395	2370	2340	2315	2410	2355	33	705	100	1700	5	1	32684246	770	5.01	0.83	12	0.03	470.00	2849.00	2815	20230822	-16.34	1825	20220930	29.04	2815	-16.34	20230822	2020	16.58	20230103	2815	-16.34	20230822	1825	29.04	20220930	4.91	N	208140	100	32 억		1260065	N	N	0	N	00	N
26	20230922	160947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	-35	5	-1.46	308252625	130622	57.28	2350	2400	2345	3120	1680	2400	2359.88	3.84	0	3007	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	773	5.03	0.83	12	0.40	470.00	2849.00	2815	20230822	-15.99	1825	20220930	29.59	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1825	29.59	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
27	20230922	150941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2350	-50	5	-2.08	304260025	128932	56.54	2350	2400	2345	3120	1680	2400	2359.85	3.84	0	3617	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	768	5.00	0.82	12	0.39	470.00	2849.00	2815	20230822	-16.52	1825	20220930	28.77	2815	-16.52	20230822	2020	16.34	20230103	2815	-16.52	20230822	1825	28.77	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
28	20230922	140940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2365	-35	5	-1.46	274125800	116118	50.92	2350	2400	2350	3120	1680	2400	2360.75	3.84	0	2323	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	773	5.03	0.83	12	0.36	470.00	2849.00	2815	20230822	-15.99	1825	20220930	29.59	2815	-15.99	20230822	2020	17.08	20230103	2815	-15.99	20230822	1825	29.59	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
29	20230922	130843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	-30	5	-1.25	134738785	56941	24.97	2350	2400	2350	3120	1680	2400	2366.29	3.84	0	6654	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	775	5.04	0.83	12	0.17	470.00	2849.00	2815	20230822	-15.81	1825	20220930	29.86	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1825	29.86	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
30	20230922	120841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2380	-20	5	-0.83	111675920	47186	20.69	2350	2400	2350	3120	1680	2400	2366.72	3.84	0	6722	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	778	5.06	0.84	12	0.14	470.00	2849.00	2815	20230822	-15.45	1825	20220930	30.41	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1825	30.41	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
31	20230922	110836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2380	-20	5	-0.83	100105450	42319	18.56	2350	2400	2350	3120	1680	2400	2365.50	3.84	0	8571	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	778	5.06	0.84	12	0.13	470.00	2849.00	2815	20230822	-15.45	1825	20220930	30.41	2815	-15.45	20230822	2020	17.82	20230103	2815	-15.45	20230822	1825	30.41	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
32	20230922	100837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2355	-45	5	-1.88	62682660	26512	11.63	2350	2400	2350	3120	1680	2400	2364.31	3.84	0	2632	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	770	5.01	0.83	12	0.08	470.00	2849.00	2815	20230822	-16.34	1825	20220930	29.04	2815	-16.34	20230822	2020	16.58	20230103	2815	-16.34	20230822	1825	29.04	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
33	20230922	090834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	-30	5	-1.25	15268460	6479	2.84	2350	2400	2350	3120	1680	2400	2356.61	3.84	0	2068	2480	2440	2405	2365	2330	2422	2347	33	720	100	1720	5	1	32684246	775	5.04	0.83	12	0.02	470.00	2849.00	2815	20230822	-15.81	1825	20220930	29.86	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1825	29.86	20220930	4.92	N	208140	100	32 억		1256423	N	N	0	N	00	N
34	20230921	160838	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2400	-50	5	-2.04	544887980	227487	198.69	2435	2445	2370	3185	1715	2450	2395.25	3.92	0	-26179	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	784	5.11	0.84	12	0.70	470.00	2849.00	2815	20230822	-14.74	1825	20220930	31.51	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1825	31.51	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
35	20230921	150827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	-55	5	-2.24	534561960	223174	194.92	2435	2445	2370	3185	1715	2450	2395.27	3.92	0	-27313	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	783	5.10	0.84	12	0.68	470.00	2849.00	2815	20230822	-14.92	1825	20220930	31.23	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1825	31.23	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
36	20230921	140834	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	-55	5	-2.24	477705680	199547	174.28	2435	2445	2370	3185	1715	2450	2393.95	3.92	0	-19200	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	783	5.10	0.84	12	0.61	470.00	2849.00	2815	20230822	-14.92	1825	20220930	31.23	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1825	31.23	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
37	20230921	130828	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2370	-80	5	-3.27	430011760	179482	156.76	2435	2445	2370	3185	1715	2450	2395.85	3.92	0	-22135	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	775	5.04	0.83	12	0.55	470.00	2849.00	2815	20230822	-15.81	1825	20220930	29.86	2815	-15.81	20230822	2020	17.33	20230103	2815	-15.81	20230822	1825	29.86	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
38	20230921	120821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2385	-65	5	-2.65	307428575	127986	111.78	2435	2445	2380	3185	1715	2450	2402.05	3.92	0	-31201	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	780	5.07	0.84	12	0.39	470.00	2849.00	2815	20230822	-15.28	1825	20220930	30.68	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1825	30.68	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
39	20230921	110841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2385	-65	5	-2.65	170788270	70966	61.98	2435	2445	2380	3185	1715	2450	2406.62	3.92	0	-14475	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	780	5.07	0.84	12	0.22	470.00	2849.00	2815	20230822	-15.28	1825	20220930	30.68	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1825	30.68	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
40	20230921	100824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	-35	5	-1.43	71090535	29329	25.62	2435	2445	2410	3185	1715	2450	2423.90	3.92	0	-9503	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	789	5.14	0.85	12	0.09	470.00	2849.00	2815	20230822	-14.21	1825	20220930	32.33	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1825	32.33	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
41	20230921	090829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-15	5	-0.61	9808115	4035	3.52	2435	2435	2425	3185	1715	2450	2430.76	3.92	0	-2989	2473	2461	2448	2436	2423	2467	2442	33	735	100	1760	5	1	32684246	796	5.18	0.85	12	0.01	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	4.96	N	208140	100	32 억		1281361	N	N	0	N	00	N
42	20230920	160833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	279854330	114463	121.81	2435	2460	2435	3165	1705	2435	2444.91	3.80	0	38256	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.35	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
43	20230920	150811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	274506480	112280	119.49	2435	2460	2435	3165	1705	2435	2444.84	3.80	0	37891	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.34	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
44	20230920	140822	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	10	2	0.41	226542600	92638	98.58	2435	2460	2435	3165	1705	2435	2445.46	3.80	0	33297	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	799	5.20	0.86	12	0.28	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
45	20230920	130818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	212852540	87037	92.62	2435	2460	2435	3165	1705	2435	2445.54	3.80	0	31844	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.27	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
46	20230920	120818	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	166301270	68044	72.41	2435	2460	2435	3165	1705	2435	2444.03	3.80	0	20191	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.21	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
47	20230920	110827	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	10	2	0.41	115067635	47100	50.12	2435	2460	2435	3165	1705	2435	2443.05	3.80	0	3807	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	799	5.20	0.86	12	0.14	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
48	20230920	100808	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	63753855	26087	27.76	2435	2460	2435	3165	1705	2435	2443.89	3.80	0	-1781	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.08	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
49	20230920	090819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	15	2	0.62	7516815	3084	3.28	2435	2450	2435	3165	1705	2435	2437.36	3.80	0	-434	2461	2447	2436	2422	2411	2455	2430	33	730	100	1750	5	1	32684246	801	5.21	0.86	12	0.01	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1243368	N	N	0	N	00	N
50	20230919	160816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-20	5	-0.81	226383355	93063	82.54	2430	2450	2425	3190	1720	2455	2432.58	3.82	0	-5501	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	796	5.18	0.85	12	0.28	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
51	20230919	150817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-5	5	-0.20	216644205	89064	78.99	2430	2450	2425	3190	1720	2455	2432.45	3.82	0	-4592	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.27	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
52	20230919	140813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	-25	5	-1.02	182641215	75087	66.59	2430	2450	2425	3190	1720	2455	2432.39	3.82	0	-5554	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	794	5.17	0.85	12	0.23	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
53	20230919	130801	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-20	5	-0.81	173885800	71495	63.41	2430	2450	2425	3190	1720	2455	2432.14	3.82	0	-5904	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	796	5.18	0.85	12	0.22	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
54	20230919	120817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-10	5	-0.41	163879285	67390	59.77	2430	2450	2425	3190	1720	2455	2431.80	3.82	0	-3602	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.21	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
55	20230919	110821	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-15	5	-0.61	141497390	58213	51.63	2430	2450	2425	3190	1720	2455	2430.68	3.82	0	-970	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	797	5.19	0.86	12	0.18	470.00	2849.00	2815	20230822	-13.32	1825	20220930	33.70	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1825	33.70	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
56	20230919	100815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	-25	5	-1.02	110817885	45597	40.44	2430	2450	2425	3190	1720	2455	2430.38	3.82	0	-161	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	794	5.17	0.85	12	0.14	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
57	20230919	090811	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-15	5	-0.61	24770190	10187	9.03	2430	2450	2430	3190	1720	2455	2431.54	3.82	0	1092	2485	2470	2455	2440	2425	2477	2447	33	735	100	1760	5	1	32684246	797	5.19	0.86	12	0.03	470.00	2849.00	2815	20230822	-13.32	1825	20220930	33.70	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1825	33.70	20220930	5.09	N	208140	100	32 억		1248799	N	N	0	N	00	N
58	20230918	160815	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	0	3	0.00	276259510	112730	140.13	2445	2470	2440	3190	1720	2455	2450.63	3.86	0	-15516	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.34	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
59	20230918	150813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	269096900	109810	136.50	2445	2470	2440	3190	1720	2455	2450.57	3.86	0	-14161	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.34	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
60	20230918	140833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	262326920	107041	133.06	2445	2470	2440	3190	1720	2455	2450.71	3.86	0	-14095	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.33	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
61	20230918	130812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	196801295	80237	99.74	2445	2470	2440	3190	1720	2455	2452.75	3.86	0	-9875	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.25	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
62	20230918	120817	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	180651460	73650	91.55	2445	2470	2440	3190	1720	2455	2452.84	3.86	0	-7688	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.23	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
63	20230918	110805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2470	15	2	0.61	167588035	68343	84.96	2445	2470	2440	3190	1720	2455	2452.16	3.86	0	-6143	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	807	5.26	0.87	12	0.21	470.00	2849.00	2815	20230822	-12.26	1825	20220930	35.34	2815	-12.26	20230822	2020	22.28	20230103	2815	-12.26	20230822	1825	35.34	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
64	20230918	100759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	56481395	23073	28.68	2445	2460	2440	3190	1720	2455	2447.94	3.86	0	-3381	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.07	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
65	20230918	090802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-5	5	-0.20	7308265	2989	3.72	2445	2455	2445	3190	1720	2455	2445.05	3.86	0	1222	2485	2470	2450	2435	2415	2477	2442	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.01	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.12	N	208140	100	32 억		1261331	N	N	0	N	00	N
66	20230915	160809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	5	2	0.20	196813700	80271	104.07	2450	2465	2430	3185	1715	2450	2451.85	3.91	0	-15776	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.25	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
67	20230915	150809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	5	2	0.20	191883850	78259	101.46	2450	2465	2430	3185	1715	2450	2451.91	3.91	0	-14890	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.24	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
68	20230915	140810	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-5	5	-0.20	152018985	62009	80.39	2450	2465	2430	3185	1715	2450	2451.56	3.91	0	-13672	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.19	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
69	20230915	130803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-5	5	-0.20	141310440	57643	74.73	2450	2465	2430	3185	1715	2450	2451.48	3.91	0	-12500	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.18	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
70	20230915	120809	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	0	3	0.00	124140640	50636	65.65	2450	2465	2430	3185	1715	2450	2451.63	3.91	0	-7477	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.15	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
71	20230915	110816	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	0	3	0.00	90308250	36855	47.78	2450	2460	2430	3185	1715	2450	2450.37	3.91	0	-7986	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.11	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
72	20230915	100813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-5	5	-0.20	71136110	29026	37.63	2450	2460	2430	3185	1715	2450	2450.77	3.91	0	-7412	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.09	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
73	20230915	090803	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-10	5	-0.41	13573685	5546	7.19	2450	2455	2430	3185	1715	2450	2447.47	3.91	0	-3331	2473	2461	2438	2426	2403	2467	2432	33	735	100	1760	5	1	32684246	797	5.19	0.86	12	0.02	470.00	2849.00	2815	20230822	-13.32	1825	20220930	33.70	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1825	33.70	20220930	5.12	N	208140	100	32 억		1277115	N	N	0	N	00	N
74	20230914	160812	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	25	2	1.03	186986070	76995	110.76	2415	2450	2415	3150	1700	2425	2428.26	3.94	0	-10328	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	801	5.21	0.86	12	0.24	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
75	20230914	150749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	20	2	0.82	166420840	68575	98.64	2415	2445	2415	3150	1700	2425	2426.86	3.94	0	-10755	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	799	5.20	0.86	12	0.21	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
76	20230914	140802	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	15	2	0.62	155853585	64250	92.42	2415	2440	2415	3150	1700	2425	2425.74	3.94	0	-10648	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	797	5.19	0.86	12	0.20	470.00	2849.00	2815	20230822	-13.32	1825	20220930	33.70	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1825	33.70	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
77	20230914	130748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	119103035	49145	70.69	2415	2430	2415	3150	1700	2425	2423.49	3.94	0	-9542	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.15	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
78	20230914	120758	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	5	2	0.21	103196680	42581	61.25	2415	2430	2415	3150	1700	2425	2423.52	3.94	0	-8409	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	794	5.17	0.85	12	0.13	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
79	20230914	110751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	95157140	39265	56.48	2415	2430	2415	3150	1700	2425	2423.44	3.94	0	-8545	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.12	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
80	20230914	100745	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	0	3	0.00	35480350	14617	21.03	2415	2430	2415	3150	1700	2425	2427.43	3.94	0	-5245	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.04	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
81	20230914	090800	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-5	5	-0.21	3183875	1315	1.89	2415	2430	2415	3150	1700	2425	2418.46	3.94	0	-45	2468	2446	2423	2401	2378	2457	2412	33	725	100	1740	5	1	32684246	791	5.15	0.85	12	0.00	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.12	N	208140	100	32 억		1287524	N	N	0	N	00	N
82	20230913	160805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	5	2	0.21	166696925	68921	63.81	2410	2445	2400	3145	1695	2420	2418.67	3.95	0	-4724	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.21	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
83	20230913	150754	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	5	2	0.21	159460350	65934	61.05	2410	2445	2400	3145	1695	2420	2418.48	3.95	0	-3635	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.20	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
84	20230913	140805	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	5	2	0.21	144304795	59673	55.25	2410	2445	2400	3145	1695	2420	2418.26	3.95	0	-2832	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.18	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
85	20230913	130741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	0	3	0.00	121361100	50186	46.47	2410	2445	2400	3145	1695	2420	2418.23	3.95	0	-4625	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	791	5.15	0.85	12	0.15	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
86	20230913	120757	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	0	3	0.00	106550510	44044	40.78	2410	2445	2400	3145	1695	2420	2419.18	3.95	0	-1603	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	791	5.15	0.85	12	0.13	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
87	20230913	110759	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	5	2	0.21	77772380	32100	29.72	2410	2445	2405	3145	1695	2420	2422.82	3.95	0	-1279	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.10	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
88	20230913	100751	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	15	2	0.62	48189840	19861	18.39	2410	2445	2405	3145	1695	2420	2426.36	3.95	0	4501	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	796	5.18	0.85	12	0.06	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
89	20230913	090744	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	5	2	0.21	10404295	4307	3.99	2410	2425	2405	3145	1695	2420	2415.67	3.95	0	492	2463	2441	2423	2401	2383	2432	2392	33	725	100	1740	5	1	32684246	793	5.16	0.85	12	0.01	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.02	N	208140	100	32 억		1292242	N	N	0	N	00	N
90	20230912	160742	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-15	5	-0.62	260205415	107402	81.25	2425	2445	2405	3165	1705	2435	2422.76	4.11	0	-52097	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	791	5.15	0.85	12	0.33	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
91	20230912	150749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	-10	5	-0.41	236598545	97648	73.87	2425	2445	2405	3165	1705	2435	2422.91	4.11	0	-51666	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	793	5.16	0.85	12	0.30	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
92	20230912	140748	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-15	5	-0.62	184712335	76182	57.63	2425	2445	2405	3165	1705	2435	2424.55	4.11	0	-40402	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	791	5.15	0.85	12	0.23	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
93	20230912	130738	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-15	5	-0.62	150758375	62171	47.03	2425	2445	2405	3165	1705	2435	2424.82	4.11	0	-28435	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	791	5.15	0.85	12	0.19	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
94	20230912	120735	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-15	5	-0.62	107371290	44212	33.45	2425	2445	2410	3165	1705	2435	2428.48	4.11	0	-15973	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	791	5.15	0.85	12	0.14	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
95	20230912	110742	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	-10	5	-0.41	85710300	35277	26.69	2425	2445	2410	3165	1705	2435	2429.56	4.11	0	-10195	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	793	5.16	0.85	12	0.11	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
96	20230912	100735	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	0	3	0.00	71465660	29414	22.25	2425	2445	2410	3165	1705	2435	2429.56	4.11	0	-6517	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	796	5.18	0.85	12	0.09	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
97	20230912	090753	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	-10	5	-0.41	25648930	10585	8.01	2425	2435	2410	3165	1705	2435	2422.57	4.11	0	-1697	2485	2460	2435	2410	2385	2472	2422	33	730	100	1750	5	1	32684246	793	5.16	0.85	12	0.03	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	4.94	N	208140	100	32 억		1344343	N	N	0	N	00	N
98	20230911	160736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	15	2	0.62	318715970	131155	81.89	2425	2460	2410	3145	1695	2420	2430.04	4.28	0	-54436	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	796	5.18	0.85	12	0.40	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
99	20230911	150741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	15	2	0.62	304454800	125293	78.23	2425	2460	2410	3145	1695	2420	2429.94	4.28	0	-51874	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	796	5.18	0.85	12	0.38	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
100	20230911	140750	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	10	2	0.41	275518110	113340	70.77	2425	2460	2410	3145	1695	2420	2430.90	4.28	0	-47891	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	794	5.17	0.85	12	0.35	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
101	20230911	130725	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	10	2	0.41	250950600	103211	64.44	2425	2460	2410	3145	1695	2420	2431.43	4.28	0	-41524	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	794	5.17	0.85	12	0.32	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
102	20230911	120737	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	10	2	0.41	245820250	101096	63.12	2425	2460	2410	3145	1695	2420	2431.55	4.28	0	-41943	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	794	5.17	0.85	12	0.31	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
103	20230911	110725	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	0	3	0.00	223767870	92005	57.45	2425	2460	2410	3145	1695	2420	2432.13	4.28	0	-40527	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	791	5.15	0.85	12	0.28	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
104	20230911	100725	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	10	2	0.41	171725775	70608	44.09	2425	2460	2410	3145	1695	2420	2432.10	4.28	0	-32424	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	794	5.17	0.85	12	0.22	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
105	20230911	090722	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	-5	5	-0.21	30335255	12535	7.83	2425	2435	2410	3145	1695	2420	2420.04	4.28	0	-10728	2466	2442	2411	2387	2356	2455	2400	33	725	100	1740	5	1	32684246	789	5.14	0.85	12	0.04	470.00	2849.00	2815	20230822	-14.21	1825	20220930	32.33	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1825	32.33	20220930	4.99	N	208140	100	32 억		1398783	N	N	0	N	00	N
106	20230908	160742	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	25	2	1.04	382842750	159181	119.40	2395	2435	2380	3110	1680	2395	2405.07	4.24	0	14211	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	791	5.15	0.85	12	0.49	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
107	20230908	150740	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2415	20	2	0.84	376475425	156544	117.42	2395	2435	2380	3110	1680	2395	2404.92	4.24	0	14448	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	789	5.14	0.85	12	0.48	470.00	2849.00	2815	20230822	-14.21	1825	20220930	32.33	2815	-14.21	20230822	2020	19.55	20230103	2815	-14.21	20230822	1825	32.33	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
108	20230908	140732	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	25	2	1.04	292412350	121649	91.25	2395	2435	2380	3110	1680	2395	2403.74	4.24	0	15128	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	791	5.15	0.85	12	0.37	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
109	20230908	130740	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2425	30	2	1.25	267990365	111574	83.69	2395	2430	2380	3110	1680	2395	2401.91	4.24	0	12594	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	793	5.16	0.85	12	0.34	470.00	2849.00	2815	20230822	-13.85	1825	20220930	32.88	2815	-13.85	20230822	2020	20.05	20230103	2815	-13.85	20230822	1825	32.88	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
110	20230908	120749	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	10	2	0.42	148994260	62289	46.72	2395	2405	2380	3110	1680	2395	2391.98	4.24	0	-6190	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	786	5.12	0.84	12	0.19	470.00	2849.00	2815	20230822	-14.56	1825	20220930	31.78	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1825	31.78	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
111	20230908	110746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2385	-10	5	-0.42	95496830	39922	29.95	2395	2400	2380	3110	1680	2395	2392.09	4.24	0	-2078	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	780	5.07	0.84	12	0.12	470.00	2849.00	2815	20230822	-15.28	1825	20220930	30.68	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1825	30.68	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
112	20230908	100738	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2400	5	2	0.21	58660075	24510	18.38	2395	2400	2380	3110	1680	2395	2393.31	4.24	0	-5070	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	784	5.11	0.84	12	0.07	470.00	2849.00	2815	20230822	-14.74	1825	20220930	31.51	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1825	31.51	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
113	20230908	090743	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2385	-10	5	-0.42	6456775	2696	2.02	2395	2400	2385	3110	1680	2395	2394.95	4.24	0	-555	2448	2421	2398	2371	2348	2410	2360	33	715	100	1720	5	1	32684246	780	5.07	0.84	12	0.01	470.00	2849.00	2815	20230822	-15.28	1825	20220930	30.68	2815	-15.28	20230822	2020	18.07	20230103	2815	-15.28	20230822	1825	30.68	20220930	5.08	N	208140	100	32 억		1384576	N	N	0	N	00	N
114	20230907	160730	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	-25	5	-1.03	315757195	131878	75.71	2400	2425	2375	3145	1695	2420	2394.31	4.18	0	18042	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	783	5.10	0.84	12	0.40	470.00	2849.00	2815	20230822	-14.92	1825	20220930	31.23	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1825	31.23	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
115	20230907	150736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2390	-30	5	-1.24	298265800	124538	71.49	2400	2425	2380	3145	1695	2420	2394.98	4.18	0	17574	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	781	5.09	0.84	12	0.38	470.00	2849.00	2815	20230822	-15.10	1825	20220930	30.96	2815	-15.10	20230822	2020	18.32	20230103	2815	-15.10	20230822	1825	30.96	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
116	20230907	140732	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2395	-25	5	-1.03	254275055	106065	60.89	2400	2425	2380	3145	1695	2420	2397.35	4.18	0	12754	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	783	5.10	0.84	12	0.32	470.00	2849.00	2815	20230822	-14.92	1825	20220930	31.23	2815	-14.92	20230822	2020	18.56	20230103	2815	-14.92	20230822	1825	31.23	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
117	20230907	130730	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2400	-20	5	-0.83	201710070	84076	48.26	2400	2425	2385	3145	1695	2420	2399.14	4.18	0	11894	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	784	5.11	0.84	12	0.26	470.00	2849.00	2815	20230822	-14.74	1825	20220930	31.51	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1825	31.51	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
118	20230907	120741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2410	-10	5	-0.41	154487280	64382	36.96	2400	2425	2385	3145	1695	2420	2399.54	4.18	0	5420	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	788	5.13	0.85	12	0.20	470.00	2849.00	2815	20230822	-14.39	1825	20220930	32.05	2815	-14.39	20230822	2020	19.31	20230103	2815	-14.39	20230822	1825	32.05	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
119	20230907	110736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2405	-15	5	-0.62	142804300	59514	34.16	2400	2425	2385	3145	1695	2420	2399.51	4.18	0	4046	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	786	5.12	0.84	12	0.18	470.00	2849.00	2815	20230822	-14.56	1825	20220930	31.78	2815	-14.56	20230822	2020	19.06	20230103	2815	-14.56	20230822	1825	31.78	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
120	20230907	100736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2400	-20	5	-0.83	63816410	26530	15.23	2400	2425	2390	3145	1695	2420	2405.44	4.18	0	-2135	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	784	5.11	0.84	12	0.08	470.00	2849.00	2815	20230822	-14.74	1825	20220930	31.51	2815	-14.74	20230822	2020	18.81	20230103	2815	-14.74	20230822	1825	31.51	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
121	20230907	090746	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	0	3	0.00	8142520	3387	1.94	2400	2420	2400	3145	1695	2420	2404.05	4.18	0	-2300	2490	2455	2430	2395	2370	2442	2382	33	725	100	1740	5	1	32684246	791	5.15	0.85	12	0.01	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.13	N	208140	100	32 억		1366415	N	N	0	N	00	N
122	20230906	160732	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-35	5	-1.43	413445255	169957	102.62	2455	2465	2405	3190	1720	2455	2432.72	4.29	0	-35026	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	791	5.15	0.85	12	0.52	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
123	20230906	150734	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2430	-25	5	-1.02	389118025	159908	96.55	2455	2465	2405	3190	1720	2455	2433.39	4.29	0	-38509	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	794	5.17	0.85	12	0.49	470.00	2849.00	2815	20230822	-13.68	1825	20220930	33.15	2815	-13.68	20230822	2020	20.30	20230103	2815	-13.68	20230822	1825	33.15	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
124	20230906	140735	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-20	5	-0.81	227663555	93158	56.25	2455	2465	2430	3190	1720	2455	2443.84	4.29	0	-32187	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	796	5.18	0.85	12	0.29	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
125	20230906	130727	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	0	3	0.00	119833455	49032	29.61	2455	2465	2430	3190	1720	2455	2443.98	4.29	0	-8720	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.15	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
126	20230906	120739	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-5	5	-0.20	90846455	37193	22.46	2455	2465	2430	3190	1720	2455	2442.57	4.29	0	-2237	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.11	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
127	20230906	110741	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-10	5	-0.41	65242080	26728	16.14	2455	2455	2430	3190	1720	2455	2440.96	4.29	0	-876	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.08	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
128	20230906	100718	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-10	5	-0.41	53561580	21941	13.25	2455	2455	2430	3190	1720	2455	2441.16	4.29	0	48	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.07	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
129	20230906	090724	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-5	5	-0.20	2191255	893	0.54	2455	2455	2440	3190	1720	2455	2453.81	4.29	0	-331	2518	2486	2448	2416	2378	2502	2432	33	735	100	1760	5	1	32684246	801	5.21	0.86	12	0.00	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.29	N	208140	100	32 억		1401427	N	N	0	N	00	N
130	20230905	160727	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	0	3	0.00	402648505	165338	107.06	2450	2480	2410	3190	1720	2455	2435.11	4.45	0	-52483	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.51	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
131	20230905	150737	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	385164715	158201	102.44	2450	2480	2410	3190	1720	2455	2434.65	4.45	0	-52130	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.48	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
132	20230905	140736	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	0	3	0.00	340791500	140113	90.73	2450	2480	2410	3190	1720	2455	2432.26	4.45	0	-39012	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.43	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
133	20230905	130716	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	0	3	0.00	306099905	125954	81.56	2450	2480	2410	3190	1720	2455	2430.25	4.45	0	-28717	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	802	5.22	0.86	12	0.39	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
134	20230905	120721	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2445	-10	5	-0.41	268115945	110429	71.51	2450	2480	2410	3190	1720	2455	2427.95	4.45	0	-21928	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	799	5.20	0.86	12	0.34	470.00	2849.00	2815	20230822	-13.14	1825	20220930	33.97	2815	-13.14	20230822	2020	21.04	20230103	2815	-13.14	20230822	1825	33.97	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
135	20230905	110727	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-15	5	-0.61	234681345	96692	62.61	2450	2480	2410	3190	1720	2455	2427.10	4.45	0	-22801	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	797	5.19	0.86	12	0.30	470.00	2849.00	2815	20230822	-13.32	1825	20220930	33.70	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1825	33.70	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
136	20230905	100716	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2420	-35	5	-1.43	118851900	48767	31.58	2450	2480	2410	3190	1720	2455	2437.14	4.45	0	-15327	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	791	5.15	0.85	12	0.15	470.00	2849.00	2815	20230822	-14.03	1825	20220930	32.60	2815	-14.03	20230822	2020	19.80	20230103	2815	-14.03	20230822	1825	32.60	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
137	20230905	090716	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	5	2	0.20	3554140	1449	0.94	2450	2465	2450	3190	1720	2455	2452.82	4.45	0	-99	2498	2476	2453	2431	2408	2465	2420	33	735	100	1760	5	1	32684246	804	5.23	0.86	12	0.00	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.28	N	208140	100	32 억		1454136	N	N	0	N	00	N
138	20230904	160713	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2455	-10	5	-0.41	371142925	151713	57.34	2465	2475	2430	3200	1730	2465	2446.31	4.44	0	2818	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	802	5.22	0.86	12	0.46	470.00	2849.00	2815	20230822	-12.79	1825	20220930	34.52	2815	-12.79	20230822	2020	21.53	20230103	2815	-12.79	20230822	1825	34.52	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
139	20230904	150705	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	-5	5	-0.20	337966790	138197	52.24	2465	2475	2430	3200	1730	2465	2445.54	4.44	0	4168	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	804	5.23	0.86	12	0.42	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
140	20230904	140659	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2440	-25	5	-1.01	263852095	107931	40.80	2465	2475	2430	3200	1730	2465	2444.64	4.44	0	11767	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	797	5.19	0.86	12	0.33	470.00	2849.00	2815	20230822	-13.32	1825	20220930	33.70	2815	-13.32	20230822	2020	20.79	20230103	2815	-13.32	20230822	1825	33.70	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
141	20230904	130712	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-15	5	-0.61	254750940	104196	39.38	2465	2475	2430	3200	1730	2465	2444.92	4.44	0	10716	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	801	5.21	0.86	12	0.32	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
142	20230904	120657	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2435	-30	5	-1.22	215072860	87896	33.22	2465	2475	2435	3200	1730	2465	2446.90	4.44	0	8792	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	796	5.18	0.85	12	0.27	470.00	2849.00	2815	20230822	-13.50	1825	20220930	33.42	2815	-13.50	20230822	2020	20.54	20230103	2815	-13.50	20230822	1825	33.42	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
143	20230904	110647	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-15	5	-0.61	183263555	74872	28.30	2465	2475	2440	3200	1730	2465	2447.69	4.44	0	11917	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	801	5.21	0.86	12	0.23	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
144	20230904	100652	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2450	-15	5	-0.61	140941765	57544	21.75	2465	2475	2440	3200	1730	2465	2449.29	4.44	0	10381	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	801	5.21	0.86	12	0.18	470.00	2849.00	2815	20230822	-12.97	1825	20220930	34.25	2815	-12.97	20230822	2020	21.29	20230103	2815	-12.97	20230822	1825	34.25	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
145	20230904	090703	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2460	-5	5	-0.20	17589320	7148	2.70	2465	2465	2450	3200	1730	2465	2460.73	4.44	0	-448	2588	2526	2488	2426	2388	2507	2407	33	735	100	1770	5	1	32684246	804	5.23	0.86	12	0.02	470.00	2849.00	2815	20230822	-12.61	1825	20220930	34.79	2815	-12.61	20230822	2020	21.78	20230103	2815	-12.61	20230822	1825	34.79	20220930	5.33	N	208140	100	32 억		1451318	N	N	0	N	00	N
146	20230901	160653	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2465	-55	5	-2.18	654904275	263808	119.66	2535	2550	2450	3275	1765	2520	2482.57	4.48	0	-14225	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	806	5.24	0.87	12	0.81	470.00	2849.00	2815	20230822	-12.43	1825	20220930	35.07	2815	-12.43	20230822	2020	22.03	20230103	2815	-12.43	20230822	1825	35.07	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
147	20230901	150702	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2475	-45	5	-1.79	636586625	256380	116.29	2535	2550	2450	3275	1765	2520	2482.97	4.48	0	-14777	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	809	5.27	0.87	12	0.78	470.00	2849.00	2815	20230822	-12.08	1825	20220930	35.62	2815	-12.08	20230822	2020	22.52	20230103	2815	-12.08	20230822	1825	35.62	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
148	20230901	140705	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2475	-45	5	-1.79	472910365	189773	86.08	2535	2550	2465	3275	1765	2520	2491.96	4.48	0	-22601	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	809	5.27	0.87	12	0.58	470.00	2849.00	2815	20230822	-12.08	1825	20220930	35.62	2815	-12.08	20230822	2020	22.52	20230103	2815	-12.08	20230822	1825	35.62	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
149	20230901	130645	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2475	-45	5	-1.79	398387675	159665	72.42	2535	2550	2465	3275	1765	2520	2495.13	4.48	0	-21526	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	809	5.27	0.87	12	0.49	470.00	2849.00	2815	20230822	-12.08	1825	20220930	35.62	2815	-12.08	20230822	2020	22.52	20230103	2815	-12.08	20230822	1825	35.62	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
150	20230901	120652	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2485	-35	5	-1.39	334769065	133909	60.74	2535	2550	2475	3275	1765	2520	2499.96	4.48	0	-21133	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	812	5.29	0.87	12	0.41	470.00	2849.00	2815	20230822	-11.72	1825	20220930	36.16	2815	-11.72	20230822	2020	23.02	20230103	2815	-11.72	20230822	1825	36.16	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
151	20230901	110654	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2500	-20	5	-0.79	231043780	92134	41.79	2535	2550	2480	3275	1765	2520	2507.68	4.48	0	-22087	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	817	5.32	0.88	12	0.28	470.00	2849.00	2815	20230822	-11.19	1825	20220930	36.99	2815	-11.19	20230822	2020	23.76	20230103	2815	-11.19	20230822	1825	36.99	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
152	20230901	100647	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2495	-25	5	-0.99	151561300	60236	27.32	2535	2550	2490	3275	1765	2520	2516.12	4.48	0	-22981	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	815	5.31	0.88	12	0.18	470.00	2849.00	2815	20230822	-11.37	1825	20220930	36.71	2815	-11.37	20230822	2020	23.51	20230103	2815	-11.37	20230822	1825	36.71	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N
153	20230901	090638	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	2530	10	2	0.40	7626770	3013	1.37	2535	2535	2525	3275	1765	2520	2531.71	4.48	0	-356	2586	2552	2536	2502	2486	2545	2495	33	755	100	1810	5	1	32684246	827	5.38	0.89	12	0.01	470.00	2849.00	2815	20230822	-10.12	1825	20220930	38.63	2815	-10.12	20230822	2020	25.25	20230103	2815	-10.12	20230822	1825	38.63	20220930	5.58	N	208140	100	32 억		1465540	N	N	0	N	00	N