KissMeData/009780/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	160241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	170	2	3.10	150082880	27188	61.73	5410	5650	5390	7120	3840	5480	5520.19	1.36	0	6413	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	994	5.49	0.75	12	0.15	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
3	20230927	150244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	170	2	3.10	136069370	24699	56.08	5410	5650	5390	7120	3840	5480	5509.10	1.36	0	6364	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	994	5.49	0.75	12	0.14	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
4	20230927	140244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	120	2	2.19	122779810	22332	50.70	5410	5650	5390	7120	3840	5480	5497.93	1.36	0	6583	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	986	5.44	0.74	12	0.13	1030.00	7565.00	8900	20230703	-37.08	4975	20220930	12.56	8900	-37.08	20230703	5220	7.28	20230421	8900	-37.08	20230703	4975	12.56	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
5	20230927	130242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	90	2	1.64	102117740	18641	42.32	5410	5570	5390	7120	3840	5480	5478.13	1.36	0	7853	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	980	5.41	0.74	12	0.11	1030.00	7565.00	8900	20230703	-37.42	4975	20220930	11.96	8900	-37.42	20230703	5220	6.70	20230421	8900	-37.42	20230703	4975	11.96	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
6	20230927	120242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	30	2	0.55	90186870	16488	37.44	5410	5550	5390	7120	3840	5480	5469.85	1.36	0	7518	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	970	5.35	0.73	12	0.09	1030.00	7565.00	8900	20230703	-38.09	4975	20220930	10.75	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	4975	10.75	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
7	20230927	110242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	40	2	0.73	81557980	14915	33.86	5410	5550	5390	7120	3840	5480	5468.19	1.36	0	7019	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	972	5.36	0.73	12	0.08	1030.00	7565.00	8900	20230703	-37.98	4975	20220930	10.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	4975	10.95	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
8	20230927	100241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	0	3	0.00	73333820	13418	30.47	5410	5550	5390	7120	3840	5480	5465.33	1.36	0	6582	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	964	5.32	0.72	12	0.08	1030.00	7565.00	8900	20230703	-38.43	4975	20220930	10.15	8900	-38.43	20230703	5220	4.98	20230421	8900	-38.43	20230703	4975	10.15	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
9	20230927	090245	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5450	-30	5	-0.55	18068170	3324	7.55	5410	5490	5390	7120	3840	5480	5435.67	1.36	0	745	5646	5562	5506	5422	5366	5535	5395	88	1640	500	3720	10	1	17600000	959	5.29	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.76	4975	20220930	9.55	8900	-38.76	20230703	5220	4.41	20230421	8900	-38.76	20230703	4975	9.55	20220930	2.13	N	009780	500	88 억		240176	N	N	0	N	00	N
10	20230926	160241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	0	3	0.00	236309450	43060	111.63	5520	5590	5450	7120	3840	5480	5488.00	1.33	0	6072	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	964	5.32	0.72	12	0.24	1030.00	7565.00	8900	20230703	-38.43	4975	20220930	10.15	8900	-38.43	20230703	5220	4.98	20230421	8900	-38.43	20230703	4975	10.15	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
11	20230926	150243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	30	2	0.55	198805000	36203	93.85	5520	5590	5450	7120	3840	5480	5491.54	1.33	0	4141	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	970	5.35	0.73	12	0.21	1030.00	7565.00	8900	20230703	-38.09	4975	20220930	10.75	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	4975	10.75	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
12	20230926	140238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	40	2	0.73	181657500	33079	85.75	5520	5590	5450	7120	3840	5480	5491.79	1.33	0	3419	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	972	5.36	0.73	12	0.19	1030.00	7565.00	8900	20230703	-37.98	4975	20220930	10.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	4975	10.95	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
13	20230926	130240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	10	2	0.18	100891970	18361	47.60	5520	5590	5450	7120	3840	5480	5495.29	1.33	0	648	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	966	5.33	0.73	12	0.10	1030.00	7565.00	8900	20230703	-38.31	4975	20220930	10.35	8900	-38.31	20230703	5220	5.17	20230421	8900	-38.31	20230703	4975	10.35	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
14	20230926	120241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	40	2	0.73	73679640	13387	34.70	5520	5590	5460	7120	3840	5480	5504.66	1.33	0	234	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	972	5.36	0.73	12	0.08	1030.00	7565.00	8900	20230703	-37.98	4975	20220930	10.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	4975	10.95	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
15	20230926	110241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	30	2	0.55	51285160	9302	24.11	5520	5590	5490	7120	3840	5480	5515.07	1.33	0	1157	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	970	5.35	0.73	12	0.05	1030.00	7565.00	8900	20230703	-38.09	4975	20220930	10.75	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	4975	10.75	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
16	20230926	100241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	50	2	0.91	37804930	6853	17.77	5520	5590	5500	7120	3840	5480	5519.17	1.33	0	2152	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	973	5.37	0.73	12	0.04	1030.00	7565.00	8900	20230703	-37.87	4975	20220930	11.16	8900	-37.87	20230703	5220	5.94	20230421	8900	-37.87	20230703	4975	11.16	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
17	20230926	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	110	2	2.01	3651740	665	1.72	5520	5590	5500	7120	3840	5480	5516.43	1.33	0	53	5726	5602	5536	5412	5346	5570	5380	88	1640	500	3720	10	1	17600000	984	5.43	0.74	12	0.00	1030.00	7565.00	8900	20230703	-37.19	4975	20220930	12.36	8900	-37.19	20230703	5220	7.09	20230421	8900	-37.19	20230703	4975	12.36	20220930	2.21	N	009780	500	88 억		234360	N	N	0	N	00	N
18	20230925	160240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	-70	5	-1.26	211855020	38241	56.22	5570	5660	5470	7210	3890	5550	5540.03	1.38	0	-8965	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	964	5.32	0.72	12	0.22	1030.00	7565.00	8900	20230703	-38.43	4975	20220930	10.15	8900	-38.43	20230703	5220	4.98	20230421	8900	-38.43	20230703	4975	10.15	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
19	20230925	150240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-20	5	-0.36	168757310	30392	44.68	5570	5660	5480	7210	3890	5550	5552.69	1.38	0	-9168	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	973	5.37	0.73	12	0.17	1030.00	7565.00	8900	20230703	-37.87	4975	20220930	11.16	8900	-37.87	20230703	5220	5.94	20230421	8900	-37.87	20230703	4975	11.16	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
20	20230925	140238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	20	2	0.36	111715020	20040	29.46	5570	5660	5520	7210	3890	5550	5574.61	1.38	0	-7315	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	980	5.41	0.74	12	0.11	1030.00	7565.00	8900	20230703	-37.42	4975	20220930	11.96	8900	-37.42	20230703	5220	6.70	20230421	8900	-37.42	20230703	4975	11.96	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
21	20230925	130238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	30	2	0.54	105227930	18876	27.75	5570	5660	5520	7210	3890	5550	5574.70	1.38	0	-7041	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	982	5.42	0.74	12	0.11	1030.00	7565.00	8900	20230703	-37.30	4975	20220930	12.16	8900	-37.30	20230703	5220	6.90	20230421	8900	-37.30	20230703	4975	12.16	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
22	20230925	120243	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	30	2	0.54	93057480	16696	24.55	5570	5660	5520	7210	3890	5550	5573.65	1.38	0	-6897	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	982	5.42	0.74	12	0.09	1030.00	7565.00	8900	20230703	-37.30	4975	20220930	12.16	8900	-37.30	20230703	5220	6.90	20230421	8900	-37.30	20230703	4975	12.16	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
23	20230925	110239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	60	2	1.08	78403310	14078	20.70	5570	5660	5520	7210	3890	5550	5569.21	1.38	0	-4757	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	987	5.45	0.74	12	0.08	1030.00	7565.00	8900	20230703	-36.97	4975	20220930	12.76	8900	-36.97	20230703	5220	7.47	20230421	8900	-36.97	20230703	4975	12.76	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
24	20230925	100240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	40	2	0.72	45722830	8226	12.09	5570	5660	5520	7210	3890	5550	5558.34	1.38	0	-2831	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	984	5.43	0.74	12	0.05	1030.00	7565.00	8900	20230703	-37.19	4975	20220930	12.36	8900	-37.19	20230703	5220	7.09	20230421	8900	-37.19	20230703	4975	12.36	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
25	20230925	090240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	0	3	0.00	584690	105	0.15	5570	5570	5550	7210	3890	5550	5569.40	1.38	0	-9	5763	5656	5593	5486	5423	5625	5455	88	1660	500	3770	10	1	17600000	977	5.39	0.73	12	0.00	1030.00	7565.00	8900	20230703	-37.64	4975	20220930	11.56	8900	-37.64	20230703	5220	6.32	20230421	8900	-37.64	20230703	4975	11.56	20220930	2.27	N	009780	500	88 억		243326	N	N	0	N	00	N
26	20230922	160246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	-60	5	-1.07	366828430	65375	121.63	5610	5700	5530	7290	3930	5610	5611.46	1.30	0	14948	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	977	5.39	0.73	12	0.37	1030.00	7565.00	8900	20230703	-37.64	4975	20220930	11.56	8900	-37.64	20230703	5220	6.32	20230421	8900	-37.64	20230703	4975	11.56	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
27	20230922	150245	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	0	3	0.00	282690910	50262	93.51	5610	5700	5590	7290	3930	5610	5624.35	1.30	0	14931	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	987	5.45	0.74	12	0.29	1030.00	7565.00	8900	20230703	-36.97	4975	20220930	12.76	8900	-36.97	20230703	5220	7.47	20230421	8900	-36.97	20230703	4975	12.76	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
28	20230922	140244	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	30	2	0.53	260445510	46294	86.13	5610	5700	5590	7290	3930	5610	5625.90	1.30	0	14810	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	993	5.48	0.75	12	0.26	1030.00	7565.00	8900	20230703	-36.63	4975	20220930	13.37	8900	-36.63	20230703	5220	8.05	20230421	8900	-36.63	20230703	4975	13.37	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
29	20230922	130232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	30	2	0.53	247001840	43906	81.69	5610	5700	5590	7290	3930	5610	5625.70	1.30	0	14824	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	993	5.48	0.75	12	0.25	1030.00	7565.00	8900	20230703	-36.63	4975	20220930	13.37	8900	-36.63	20230703	5220	8.05	20230421	8900	-36.63	20230703	4975	13.37	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
30	20230922	120232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	10	2	0.18	222588930	39559	73.60	5610	5700	5590	7290	3930	5610	5626.76	1.30	0	14399	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	989	5.46	0.74	12	0.22	1030.00	7565.00	8900	20230703	-36.85	4975	20220930	12.96	8900	-36.85	20230703	5220	7.66	20230421	8900	-36.85	20230703	4975	12.96	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
31	20230922	110234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	50	2	0.89	218708250	38871	72.32	5610	5700	5590	7290	3930	5610	5626.51	1.30	0	14353	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	996	5.50	0.75	12	0.22	1030.00	7565.00	8900	20230703	-36.40	4975	20220930	13.77	8900	-36.40	20230703	5220	8.43	20230421	8900	-36.40	20230703	4975	13.77	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
32	20230922	100232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	10	2	0.18	98573080	17488	32.54	5610	5700	5610	7290	3930	5610	5636.61	1.30	0	2736	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	989	5.46	0.74	12	0.10	1030.00	7565.00	8900	20230703	-36.85	4975	20220930	12.96	8900	-36.85	20230703	5220	7.66	20230421	8900	-36.85	20230703	4975	12.96	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
33	20230922	090229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	50	2	0.89	23588600	4196	7.81	5610	5680	5610	7290	3930	5610	5621.69	1.30	0	589	5850	5730	5670	5550	5490	5700	5520	88	1680	500	3810	10	1	17600000	996	5.50	0.75	12	0.02	1030.00	7565.00	8900	20230703	-36.40	4975	20220930	13.77	8900	-36.40	20230703	5220	8.43	20230421	8900	-36.40	20230703	4975	13.77	20220930	2.31	N	009780	500	88 억		228378	N	N	0	N	00	N
34	20230921	160233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-160	5	-2.77	297857680	52458	132.41	5770	5790	5610	7500	4040	5770	5678.06	1.26	0	6566	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	987	5.45	0.74	12	0.30	1030.00	7565.00	8900	20230703	-36.97	4975	20220930	12.76	8900	-36.97	20230703	5220	7.47	20230421	8900	-36.97	20230703	4975	12.76	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
35	20230921	150230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	-130	5	-2.25	273324040	48097	121.40	5770	5790	5620	7500	4040	5770	5682.77	1.26	0	5547	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	993	5.48	0.75	12	0.27	1030.00	7565.00	8900	20230703	-36.63	4975	20220930	13.37	8900	-36.63	20230703	5220	8.05	20230421	8900	-36.63	20230703	4975	13.37	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
36	20230921	140232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-100	5	-1.73	242448630	42642	107.63	5770	5790	5620	7500	4040	5770	5685.68	1.26	0	6553	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	998	5.50	0.75	12	0.24	1030.00	7565.00	8900	20230703	-36.29	4975	20220930	13.97	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	4975	13.97	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
37	20230921	130226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-140	5	-2.43	226771040	39876	100.65	5770	5790	5620	7500	4040	5770	5686.91	1.26	0	5753	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	991	5.47	0.74	12	0.23	1030.00	7565.00	8900	20230703	-36.74	4975	20220930	13.17	8900	-36.74	20230703	5220	7.85	20230421	8900	-36.74	20230703	4975	13.17	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
38	20230921	120226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-120	5	-2.08	192215920	33761	85.22	5770	5790	5640	7500	4040	5770	5693.43	1.26	0	5103	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	994	5.49	0.75	12	0.19	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
39	20230921	110233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-50	5	-0.87	115233800	20171	50.91	5770	5790	5650	7500	4040	5770	5712.85	1.26	0	-342	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	1007	5.55	0.76	12	0.11	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
40	20230921	100229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-50	5	-0.87	50936240	8867	22.38	5770	5790	5710	7500	4040	5770	5744.47	1.26	0	-1001	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	1007	5.55	0.76	12	0.05	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
41	20230921	090232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-30	5	-0.52	3593520	624	1.58	5770	5770	5740	7500	4040	5770	5758.85	1.26	0	-163	5936	5852	5776	5692	5616	5895	5735	88	1730	500	3920	10	1	17600000	1010	5.57	0.76	12	0.00	1030.00	7565.00	8900	20230703	-35.51	4975	20220930	15.38	8900	-35.51	20230703	5220	9.96	20230421	8900	-35.51	20230703	4975	15.38	20220930	2.32	N	009780	500	88 억		221813	N	N	0	N	00	N
42	20230920	160233	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-20	5	-0.35	226244900	39295	113.40	5750	5860	5700	7520	4060	5790	5757.55	1.26	0	-732	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1016	5.60	0.76	12	0.22	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
43	20230920	150227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-40	5	-0.69	176117380	30545	88.15	5750	5860	5700	7520	4060	5790	5765.83	1.26	0	-3216	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1012	5.58	0.76	12	0.17	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
44	20230920	140229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-50	5	-0.86	136566620	23627	68.19	5750	5860	5730	7520	4060	5790	5780.11	1.26	0	-3541	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1010	5.57	0.76	12	0.13	1030.00	7565.00	8900	20230703	-35.51	4975	20220930	15.38	8900	-35.51	20230703	5220	9.96	20230421	8900	-35.51	20230703	4975	15.38	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
45	20230920	130228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-40	5	-0.69	121108350	20933	60.41	5750	5860	5730	7520	4060	5790	5785.52	1.26	0	-3135	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1012	5.58	0.76	12	0.12	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
46	20230920	120226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-50	5	-0.86	113565240	19621	56.62	5750	5860	5730	7520	4060	5790	5787.94	1.26	0	-2782	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1010	5.57	0.76	12	0.11	1030.00	7565.00	8900	20230703	-35.51	4975	20220930	15.38	8900	-35.51	20230703	5220	9.96	20230421	8900	-35.51	20230703	4975	15.38	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
47	20230920	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	-10	5	-0.17	102628340	17719	51.14	5750	5860	5750	7520	4060	5790	5791.99	1.26	0	-1581	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1017	5.61	0.76	12	0.10	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
48	20230920	100225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-20	5	-0.35	27400000	4731	13.65	5750	5860	5750	7520	4060	5790	5791.59	1.26	0	-1344	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1016	5.60	0.76	12	0.03	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
49	20230920	090226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-40	5	-0.69	6043490	1051	3.03	5750	5760	5750	7520	4060	5790	5750.23	1.26	0	441	5883	5836	5763	5716	5643	5800	5680	88	1730	500	3930	10	1	17600000	1012	5.58	0.76	12	0.01	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.33	N	009780	500	88 억		222545	N	N	0	N	00	N
50	20230919	160227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	40	2	0.70	198561510	34610	143.93	5810	5810	5690	7470	4030	5750	5737.10	1.30	0	-7009	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1019	5.62	0.77	12	0.20	1030.00	7565.00	8900	20230703	-34.94	4975	20220930	16.38	8900	-34.94	20230703	5220	10.92	20230421	8900	-34.94	20230703	4975	16.38	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
51	20230919	150226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	20	2	0.35	171183750	29867	124.20	5810	5810	5690	7470	4030	5750	5731.53	1.30	0	-7394	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1016	5.60	0.76	12	0.17	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
52	20230919	140223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	-50	5	-0.87	127236130	22206	92.34	5810	5810	5690	7470	4030	5750	5729.81	1.30	0	-7546	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1003	5.53	0.75	12	0.13	1030.00	7565.00	8900	20230703	-35.96	4975	20220930	14.57	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	4975	14.57	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
53	20230919	130223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	10	2	0.17	90889480	15836	65.85	5810	5810	5710	7470	4030	5750	5739.42	1.30	0	-7234	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1014	5.59	0.76	12	0.09	1030.00	7565.00	8900	20230703	-35.28	4975	20220930	15.78	8900	-35.28	20230703	5220	10.34	20230421	8900	-35.28	20230703	4975	15.78	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
54	20230919	120229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-20	5	-0.35	85775150	14945	62.15	5810	5810	5710	7470	4030	5750	5739.39	1.30	0	-6521	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1008	5.56	0.76	12	0.08	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
55	20230919	110229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-10	5	-0.17	55689770	9704	40.35	5810	5810	5710	7470	4030	5750	5738.85	1.30	0	-4626	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1010	5.57	0.76	12	0.06	1030.00	7565.00	8900	20230703	-35.51	4975	20220930	15.38	8900	-35.51	20230703	5220	9.96	20230421	8900	-35.51	20230703	4975	15.38	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
56	20230919	100227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	0	3	0.00	40634520	7073	29.41	5810	5810	5710	7470	4030	5750	5745.02	1.30	0	-4275	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1012	5.58	0.76	12	0.04	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
57	20230919	090228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-10	5	-0.17	11114060	1929	8.02	5810	5810	5740	7470	4030	5750	5761.57	1.30	0	-1190	5883	5816	5733	5666	5583	5850	5700	88	1720	500	3910	10	1	17600000	1010	5.57	0.76	12	0.01	1030.00	7565.00	8900	20230703	-35.51	4975	20220930	15.38	8900	-35.51	20230703	5220	9.96	20230421	8900	-35.51	20230703	4975	15.38	20220930	2.36	N	009780	500	88 억		229554	N	N	0	N	00	N
58	20230918	160230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	10	2	0.17	137317800	24038	67.64	5740	5800	5650	7460	4020	5740	5712.50	1.33	0	-4450	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1012	5.58	0.76	12	0.14	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
59	20230918	150224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-10	5	-0.17	127693930	22359	62.91	5740	5800	5650	7460	4020	5740	5711.06	1.33	0	-4510	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1008	5.56	0.76	12	0.13	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
60	20230918	140230	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-20	5	-0.35	116462990	20398	57.40	5740	5800	5650	7460	4020	5740	5709.51	1.33	0	-4074	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1007	5.55	0.76	12	0.12	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
61	20230918	130229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	10	2	0.17	104250170	18265	51.39	5740	5800	5650	7460	4020	5740	5707.63	1.33	0	-3776	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1012	5.58	0.76	12	0.10	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
62	20230918	120227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-10	5	-0.17	97918350	17160	48.28	5740	5800	5650	7460	4020	5740	5706.18	1.33	0	-3385	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1008	5.56	0.76	12	0.10	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
63	20230918	110228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	-40	5	-0.70	73475450	12881	36.24	5740	5800	5650	7460	4020	5740	5704.14	1.33	0	-3371	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1003	5.53	0.75	12	0.07	1030.00	7565.00	8900	20230703	-35.96	4975	20220930	14.57	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	4975	14.57	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
64	20230918	100226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	-50	5	-0.87	44539890	7787	21.91	5740	5800	5690	7460	4020	5740	5719.75	1.33	0	-1063	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1001	5.52	0.75	12	0.04	1030.00	7565.00	8900	20230703	-36.07	4975	20220930	14.37	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	4975	14.37	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
65	20230918	090224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	-40	5	-0.70	6291750	1098	3.09	5740	5740	5700	7460	4020	5740	5730.10	1.33	0	-594	5886	5812	5766	5692	5646	5850	5730	88	1720	500	3900	10	1	17600000	1003	5.53	0.75	12	0.01	1030.00	7565.00	8900	20230703	-35.96	4975	20220930	14.57	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	4975	14.57	20220930	2.39	N	009780	500	88 억		234004	N	N	0	N	00	N
66	20230915	160227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	40	2	0.70	202954610	35111	142.90	5720	5840	5720	7410	3990	5700	5780.40	1.30	0	4174	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1010	5.57	0.76	12	0.20	1030.00	7565.00	8900	20230703	-35.51	4975	20220930	15.38	8900	-35.51	20230703	5220	9.96	20230421	8900	-35.51	20230703	4975	15.38	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
67	20230915	150228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	100	2	1.75	182957150	31632	128.74	5720	5840	5720	7410	3990	5700	5783.93	1.30	0	3450	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1021	5.63	0.77	12	0.18	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
68	20230915	140226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	100	2	1.75	165976710	28700	116.80	5720	5840	5720	7410	3990	5700	5783.16	1.30	0	3677	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1021	5.63	0.77	12	0.16	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
69	20230915	130222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	110	2	1.93	153735630	26588	108.21	5720	5840	5720	7410	3990	5700	5782.14	1.30	0	3269	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1023	5.64	0.77	12	0.15	1030.00	7565.00	8900	20230703	-34.72	4975	20220930	16.78	8900	-34.72	20230703	5220	11.30	20230421	8900	-34.72	20230703	4975	16.78	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
70	20230915	120226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	110	2	1.93	95760180	16595	67.54	5720	5820	5720	7410	3990	5700	5770.42	1.30	0	2035	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1023	5.64	0.77	12	0.09	1030.00	7565.00	8900	20230703	-34.72	4975	20220930	16.78	8900	-34.72	20230703	5220	11.30	20230421	8900	-34.72	20230703	4975	16.78	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
71	20230915	110227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	100	2	1.75	79674900	13819	56.24	5720	5820	5720	7410	3990	5700	5765.61	1.30	0	1538	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1021	5.63	0.77	12	0.08	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
72	20230915	100228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	100	2	1.75	47134850	8184	33.31	5720	5820	5720	7410	3990	5700	5759.39	1.30	0	1113	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1021	5.63	0.77	12	0.05	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
73	20230915	090227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	20	2	0.35	331760	58	0.24	5720	5720	5720	7410	3990	5700	5720.00	1.30	0	3	5826	5762	5686	5622	5546	5795	5655	88	1710	500	3870	10	1	17600000	1007	5.55	0.76	12	0.00	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.40	N	009780	500	88 억		228580	N	N	0	N	00	N
74	20230914	160226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	100	2	1.79	137829270	24185	54.54	5620	5750	5610	7280	3920	5600	5698.95	1.27	0	5017	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1003	5.53	0.75	12	0.14	1030.00	7565.00	8900	20230703	-35.96	4975	20220930	14.57	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	4975	14.57	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
75	20230914	150223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	120	2	2.14	129297240	22690	51.17	5620	5750	5610	7280	3920	5600	5698.42	1.27	0	4708	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1007	5.55	0.76	12	0.13	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
76	20230914	140221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	120	2	2.14	115927100	20350	45.90	5620	5750	5610	7280	3920	5600	5696.66	1.27	0	3911	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1007	5.55	0.76	12	0.12	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
77	20230914	130220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	120	2	2.14	95746460	16814	37.92	5620	5750	5610	7280	3920	5600	5694.45	1.27	0	3402	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1007	5.55	0.76	12	0.10	1030.00	7565.00	8900	20230703	-35.73	4975	20220930	14.97	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	4975	14.97	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
78	20230914	120225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	90	2	1.61	64498580	11340	25.58	5620	5750	5610	7280	3920	5600	5687.71	1.27	0	665	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1001	5.52	0.75	12	0.06	1030.00	7565.00	8900	20230703	-36.07	4975	20220930	14.37	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	4975	14.37	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
79	20230914	110224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	100	2	1.79	56489780	9934	22.40	5620	5750	5610	7280	3920	5600	5686.51	1.27	0	178	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1003	5.53	0.75	12	0.06	1030.00	7565.00	8900	20230703	-35.96	4975	20220930	14.57	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	4975	14.57	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
80	20230914	100221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	80	2	1.43	38352920	6739	15.20	5620	5750	5610	7280	3920	5600	5691.19	1.27	0	-1085	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	1000	5.51	0.75	12	0.04	1030.00	7565.00	8900	20230703	-36.18	4975	20220930	14.17	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	4975	14.17	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
81	20230914	090223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	20	2	0.36	7973440	1418	3.20	5620	5680	5610	7280	3920	5600	5623.02	1.27	0	232	5766	5682	5636	5552	5506	5660	5530	88	1680	500	3800	10	1	17600000	989	5.46	0.74	12	0.01	1030.00	7565.00	8900	20230703	-36.85	4975	20220930	12.96	8900	-36.85	20230703	5220	7.66	20230421	8900	-36.85	20230703	4975	12.96	20220930	2.43	N	009780	500	88 억		223385	N	N	0	N	00	N
82	20230913	160226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	-50	5	-0.88	245386580	43511	84.85	5670	5720	5590	7340	3960	5650	5639.65	1.32	0	-8096	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	986	5.44	0.74	12	0.25	1030.00	7565.00	8900	20230703	-37.08	4975	20220930	12.56	8900	-37.08	20230703	5220	7.28	20230421	8900	-37.08	20230703	4975	12.56	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
83	20230913	150222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	0	3	0.00	211743000	37513	73.16	5670	5720	5590	7340	3960	5650	5644.52	1.32	0	-7912	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	994	5.49	0.75	12	0.21	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
84	20230913	140225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	0	3	0.00	187216660	33186	64.72	5670	5720	5590	7340	3960	5650	5641.43	1.32	0	-6026	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	994	5.49	0.75	12	0.19	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
85	20230913	130219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-20	5	-0.35	176835240	31344	61.13	5670	5720	5590	7340	3960	5650	5641.76	1.32	0	-6186	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	991	5.47	0.74	12	0.18	1030.00	7565.00	8900	20230703	-36.74	4975	20220930	13.17	8900	-36.74	20230703	5220	7.85	20230421	8900	-36.74	20230703	4975	13.17	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
86	20230913	120225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	0	3	0.00	166579340	29526	57.58	5670	5720	5590	7340	3960	5650	5641.78	1.32	0	-6179	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	994	5.49	0.75	12	0.17	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
87	20230913	110224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-40	5	-0.71	131717490	23331	45.50	5670	5720	5590	7340	3960	5650	5645.60	1.32	0	-5907	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	987	5.45	0.74	12	0.13	1030.00	7565.00	8900	20230703	-36.97	4975	20220930	12.76	8900	-36.97	20230703	5220	7.47	20230421	8900	-36.97	20230703	4975	12.76	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
88	20230913	100221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	40	2	0.71	39933980	7029	13.71	5670	5720	5650	7340	3960	5650	5681.32	1.32	0	-1571	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	1001	5.52	0.75	12	0.04	1030.00	7565.00	8900	20230703	-36.07	4975	20220930	14.37	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	4975	14.37	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
89	20230913	090221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	10	2	0.18	7442670	1316	2.57	5670	5670	5650	7340	3960	5650	5655.52	1.32	0	-231	5936	5792	5716	5572	5496	5755	5535	88	1690	500	3840	10	1	17600000	996	5.50	0.75	12	0.01	1030.00	7565.00	8900	20230703	-36.40	4975	20220930	13.77	8900	-36.40	20230703	5220	8.43	20230421	8900	-36.40	20230703	4975	13.77	20220930	2.44	N	009780	500	88 억		231481	N	N	0	N	00	N
90	20230912	160220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-120	5	-2.08	272839790	47807	94.13	5770	5860	5640	7500	4040	5770	5707.31	1.39	0	-12851	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	994	5.49	0.75	12	0.27	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
91	20230912	150222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-120	5	-2.08	236708920	41411	81.54	5770	5860	5650	7500	4040	5770	5716.09	1.39	0	-11831	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	994	5.49	0.75	12	0.24	1030.00	7565.00	8900	20230703	-36.52	4975	20220930	13.57	8900	-36.52	20230703	5220	8.24	20230421	8900	-36.52	20230703	4975	13.57	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
92	20230912	140220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-100	5	-1.73	206812320	36133	71.14	5770	5860	5650	7500	4040	5770	5723.64	1.39	0	-10153	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	998	5.50	0.75	12	0.21	1030.00	7565.00	8900	20230703	-36.29	4975	20220930	13.97	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	4975	13.97	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
93	20230912	130221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-60	5	-1.04	144711020	25186	49.59	5770	5860	5660	7500	4040	5770	5745.69	1.39	0	-6404	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	1005	5.54	0.75	12	0.14	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
94	20230912	120216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	0	3	0.00	80473460	13895	27.36	5770	5860	5750	7500	4040	5770	5791.54	1.39	0	-5040	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	1016	5.60	0.76	12	0.08	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
95	20230912	110220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-20	5	-0.35	64835980	11180	22.01	5770	5860	5750	7500	4040	5770	5799.28	1.39	0	-3561	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	1012	5.58	0.76	12	0.06	1030.00	7565.00	8900	20230703	-35.39	4975	20220930	15.58	8900	-35.39	20230703	5220	10.15	20230421	8900	-35.39	20230703	4975	15.58	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
96	20230912	100220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	10	2	0.17	41356330	7113	14.01	5770	5860	5770	7500	4040	5770	5814.19	1.39	0	-1727	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	1017	5.61	0.76	12	0.04	1030.00	7565.00	8900	20230703	-35.06	4975	20220930	16.18	8900	-35.06	20230703	5220	10.73	20230421	8900	-35.06	20230703	4975	16.18	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
97	20230912	090223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	30	2	0.52	2684340	465	0.92	5770	5810	5770	7500	4040	5770	5772.77	1.39	0	-112	5923	5846	5803	5726	5683	5825	5705	88	1730	500	3920	10	1	17600000	1021	5.63	0.77	12	0.00	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.43	N	009780	500	88 억		244333	N	N	0	N	00	N
98	20230911	160217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-50	5	-0.86	290068890	50022	41.01	5880	5880	5760	7560	4080	5820	5799.19	1.36	0	5032	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1016	5.60	0.76	12	0.28	1030.00	7565.00	8900	20230703	-35.17	4975	20220930	15.98	8900	-35.17	20230703	5220	10.54	20230421	8900	-35.17	20230703	4975	15.98	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
99	20230911	150221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	0	3	0.00	249749010	43040	35.28	5880	5880	5760	7560	4080	5820	5802.72	1.36	0	4489	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1024	5.65	0.77	12	0.24	1030.00	7565.00	8900	20230703	-34.61	4975	20220930	16.98	8900	-34.61	20230703	5220	11.49	20230421	8900	-34.61	20230703	4975	16.98	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
100	20230911	140222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	20	2	0.34	213840590	36843	30.20	5880	5880	5760	7560	4080	5820	5804.10	1.36	0	5030	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1028	5.67	0.77	12	0.21	1030.00	7565.00	8900	20230703	-34.38	4975	20220930	17.39	8900	-34.38	20230703	5220	11.88	20230421	8900	-34.38	20230703	4975	17.39	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
101	20230911	130221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	0	3	0.00	201395250	34712	28.46	5880	5880	5760	7560	4080	5820	5801.89	1.36	0	5532	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1024	5.65	0.77	12	0.20	1030.00	7565.00	8900	20230703	-34.61	4975	20220930	16.98	8900	-34.61	20230703	5220	11.49	20230421	8900	-34.61	20230703	4975	16.98	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
102	20230911	120223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	10	2	0.17	199723470	34425	28.22	5880	5880	5760	7560	4080	5820	5801.70	1.36	0	5666	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1026	5.66	0.77	12	0.20	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
103	20230911	110218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-30	5	-0.52	137005550	23601	19.35	5880	5880	5760	7560	4080	5820	5805.07	1.36	0	536	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1019	5.62	0.77	12	0.13	1030.00	7565.00	8900	20230703	-34.94	4975	20220930	16.38	8900	-34.94	20230703	5220	10.92	20230421	8900	-34.94	20230703	4975	16.38	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
104	20230911	100217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-10	5	-0.17	98174940	16893	13.85	5880	5880	5760	7560	4080	5820	5811.58	1.36	0	1300	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1023	5.64	0.77	12	0.10	1030.00	7565.00	8900	20230703	-34.72	4975	20220930	16.78	8900	-34.72	20230703	5220	11.30	20230421	8900	-34.72	20230703	4975	16.78	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
105	20230911	090216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5850	30	2	0.52	8261280	1405	1.15	5880	5880	5850	7560	4080	5820	5879.91	1.36	0	-466	6066	5942	5856	5732	5646	5900	5690	88	1740	500	3950	10	1	17600000	1030	5.68	0.77	12	0.01	1030.00	7565.00	8900	20230703	-34.27	4975	20220930	17.59	8900	-34.27	20230703	5220	12.07	20230421	8900	-34.27	20230703	4975	17.59	20220930	2.38	N	009780	500	88 억		239301	N	N	0	N	00	N
106	20230908	160220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	150	2	2.65	691219380	117875	104.97	5890	5980	5770	7370	3970	5670	5865.44	1.42	0	-11140	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1024	5.65	0.77	12	0.67	1030.00	7565.00	8900	20230703	-34.61	4975	20220930	16.98	8900	-34.61	20230703	5220	11.49	20230421	8900	-34.61	20230703	4975	16.98	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
107	20230908	150220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	170	2	3.00	640594530	109184	97.23	5890	5980	5770	7370	3970	5670	5868.45	1.42	0	-15226	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1028	5.67	0.77	12	0.62	1030.00	7565.00	8900	20230703	-34.38	4975	20220930	17.39	8900	-34.38	20230703	5220	11.88	20230421	8900	-34.38	20230703	4975	17.39	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
108	20230908	140219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	200	2	3.53	584837750	99609	88.70	5890	5980	5770	7370	3970	5670	5872.84	1.42	0	-17076	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1033	5.70	0.78	12	0.57	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
109	20230908	130222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5840	170	2	3.00	532582100	90724	80.79	5890	5980	5770	7370	3970	5670	5872.00	1.42	0	-17875	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1028	5.67	0.77	12	0.52	1030.00	7565.00	8900	20230703	-34.38	4975	20220930	17.39	8900	-34.38	20230703	5220	11.88	20230421	8900	-34.38	20230703	4975	17.39	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
110	20230908	120225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5820	150	2	2.65	479055670	81590	72.66	5890	5980	5770	7370	3970	5670	5873.34	1.42	0	-15855	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1024	5.65	0.77	12	0.46	1030.00	7565.00	8900	20230703	-34.61	4975	20220930	16.98	8900	-34.61	20230703	5220	11.49	20230421	8900	-34.61	20230703	4975	16.98	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
111	20230908	110220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	160	2	2.82	453256520	77148	68.70	5890	5980	5770	7370	3970	5670	5877.14	1.42	0	-14354	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1026	5.66	0.77	12	0.44	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
112	20230908	100220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5800	130	2	2.29	412047150	70055	62.38	5890	5980	5770	7370	3970	5670	5884.03	1.42	0	-13381	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1021	5.63	0.77	12	0.40	1030.00	7565.00	8900	20230703	-34.83	4975	20220930	16.58	8900	-34.83	20230703	5220	11.11	20230421	8900	-34.83	20230703	4975	16.58	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
113	20230908	090224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	260	2	4.59	142851310	24209	21.56	5890	5980	5830	7370	3970	5670	5908.03	1.42	0	-1295	5890	5780	5710	5600	5530	5745	5565	88	1700	500	3850	10	1	17600000	1044	5.76	0.78	12	0.14	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	2.38	N	009780	500	88 억		250441	N	N	0	N	00	N
114	20230907	160221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-160	5	-2.74	592278820	103806	149.42	5760	5820	5640	7570	4090	5830	5706.13	1.55	0	-23034	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	998	5.50	0.75	12	0.59	1030.00	7565.00	8900	20230703	-36.29	4975	20220930	13.97	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	4975	13.97	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
115	20230907	150219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-160	5	-2.74	503394890	88111	126.83	5760	5820	5650	7570	4090	5830	5713.19	1.55	0	-23804	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	998	5.50	0.75	12	0.50	1030.00	7565.00	8900	20230703	-36.29	4975	20220930	13.97	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	4975	13.97	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
116	20230907	140219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-120	5	-2.06	405133430	70805	101.92	5760	5820	5670	7570	4090	5830	5721.82	1.55	0	-23132	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	1005	5.54	0.75	12	0.40	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
117	20230907	130220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-100	5	-1.72	373505350	65271	93.95	5760	5820	5670	7570	4090	5830	5722.38	1.55	0	-19491	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	1008	5.56	0.76	12	0.37	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
118	20230907	120222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-120	5	-2.06	352262670	61553	88.60	5760	5820	5670	7570	4090	5830	5722.92	1.55	0	-19364	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	1005	5.54	0.75	12	0.35	1030.00	7565.00	8900	20230703	-35.84	4975	20220930	14.77	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	4975	14.77	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
119	20230907	110219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	-130	5	-2.23	301628650	52696	75.85	5760	5820	5670	7570	4090	5830	5723.94	1.55	0	-18689	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	1003	5.53	0.75	12	0.30	1030.00	7565.00	8900	20230703	-35.96	4975	20220930	14.57	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	4975	14.57	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
120	20230907	100219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-100	5	-1.72	225530640	39397	56.71	5760	5820	5670	7570	4090	5830	5724.56	1.55	0	-14518	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	1008	5.56	0.76	12	0.22	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
121	20230907	090220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	-100	5	-1.72	26509830	4623	6.65	5760	5780	5720	7570	4090	5830	5734.33	1.55	0	-2919	6110	5970	5880	5740	5650	5925	5695	88	1740	500	3960	10	1	17600000	1008	5.56	0.76	12	0.03	1030.00	7565.00	8900	20230703	-35.62	4975	20220930	15.18	8900	-35.62	20230703	5220	9.77	20230421	8900	-35.62	20230703	4975	15.18	20220930	2.35	N	009780	500	88 억		273476	N	N	0	N	00	N
122	20230906	160218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-70	5	-1.19	403788700	68703	173.80	5950	6020	5790	7670	4130	5900	5877.71	1.62	0	-11989	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1026	5.66	0.77	12	0.39	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
123	20230906	150217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-30	5	-0.51	371928720	63244	159.99	5950	6020	5790	7670	4130	5900	5880.79	1.62	0	-11659	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.36	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
124	20230906	140219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5830	-70	5	-1.19	268938400	45598	115.35	5950	6020	5820	7670	4130	5900	5898.02	1.62	0	-4562	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1026	5.66	0.77	12	0.26	1030.00	7565.00	8900	20230703	-34.49	4975	20220930	17.19	8900	-34.49	20230703	5220	11.69	20230421	8900	-34.49	20230703	4975	17.19	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
125	20230906	130220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-30	5	-0.51	217306090	36766	93.01	5950	6020	5840	7670	4130	5900	5910.58	1.62	0	-1395	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.21	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
126	20230906	120222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-30	5	-0.51	196798060	33271	84.17	5950	6020	5840	7670	4130	5900	5915.09	1.62	0	-6	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1033	5.70	0.78	12	0.19	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
127	20230906	110219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	20	2	0.34	141439430	23887	60.43	5950	6020	5840	7670	4130	5900	5921.37	1.62	0	930	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1042	5.75	0.78	12	0.14	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
128	20230906	100215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	70	2	1.19	89937010	15218	38.50	5950	6020	5840	7670	4130	5900	5910.04	1.62	0	634	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1051	5.80	0.79	12	0.09	1030.00	7565.00	8900	20230703	-32.92	4975	20220930	20.00	8900	-32.92	20230703	5220	14.37	20230421	8900	-32.92	20230703	4975	20.00	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
129	20230906	090218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-40	5	-0.68	5083070	860	2.18	5950	5950	5860	7670	4130	5900	5913.74	1.62	0	-299	6040	5970	5930	5860	5820	5950	5840	88	1770	500	4010	10	1	17600000	1031	5.69	0.77	12	0.00	1030.00	7565.00	8900	20230703	-34.16	4975	20220930	17.79	8900	-34.16	20230703	5220	12.26	20230421	8900	-34.16	20230703	4975	17.79	20220930	2.54	N	009780	500	88 억		285465	N	N	0	N	00	N
130	20230905	160217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-40	5	-0.67	234165650	39453	31.75	5940	6000	5890	7720	4160	5940	5935.24	1.65	0	-5705	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1038	5.73	0.78	12	0.22	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
131	20230905	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-20	5	-0.34	192763020	32443	26.11	5940	6000	5890	7720	4160	5940	5941.62	1.65	0	-5843	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1042	5.75	0.78	12	0.18	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
132	20230905	140219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	10	2	0.17	156199200	26274	21.14	5940	6000	5890	7720	4160	5940	5945.12	1.65	0	-5780	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1047	5.78	0.79	12	0.15	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
133	20230905	130210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-10	5	-0.17	142640820	23990	19.31	5940	6000	5890	7720	4160	5940	5945.99	1.65	0	-5610	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1044	5.76	0.78	12	0.14	1030.00	7565.00	8900	20230703	-33.37	4975	20220930	19.20	8900	-33.37	20230703	5220	13.60	20230421	8900	-33.37	20230703	4975	19.20	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
134	20230905	120218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5970	30	2	0.51	112962460	18994	15.29	5940	6000	5890	7720	4160	5940	5947.50	1.65	0	-3784	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1051	5.80	0.79	12	0.11	1030.00	7565.00	8900	20230703	-32.92	4975	20220930	20.00	8900	-32.92	20230703	5220	14.37	20230421	8900	-32.92	20230703	4975	20.00	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
135	20230905	110218	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	10	2	0.17	101019570	16990	13.67	5940	6000	5890	7720	4160	5940	5946.03	1.65	0	-3150	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1047	5.78	0.79	12	0.10	1030.00	7565.00	8900	20230703	-33.15	4975	20220930	19.60	8900	-33.15	20230703	5220	13.98	20230421	8900	-33.15	20230703	4975	19.60	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
136	20230905	100217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5980	40	2	0.67	60715030	10218	8.22	5940	6000	5890	7720	4160	5940	5942.09	1.65	0	-2177	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1052	5.81	0.79	12	0.06	1030.00	7565.00	8900	20230703	-32.81	4975	20220930	20.20	8900	-32.81	20230703	5220	14.56	20230421	8900	-32.81	20230703	4975	20.20	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
137	20230905	090215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	0	3	0.00	7240860	1219	0.98	5940	5940	5940	7720	4160	5940	5940.00	1.65	0	-94	6093	6016	5903	5826	5713	6035	5845	88	1780	500	4030	10	1	17600000	1045	5.77	0.79	12	0.01	1030.00	7565.00	8900	20230703	-33.26	4975	20220930	19.40	8900	-33.26	20230703	5220	13.79	20230421	8900	-33.26	20230703	4975	19.40	20220930	2.57	N	009780	500	88 억		291170	N	N	0	N	00	N
138	20230904	160215	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	0	3	0.00	723465120	123504	120.86	5940	5980	5790	7720	4160	5940	5857.66	1.53	0	21763	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1045	5.77	0.79	12	0.70	1030.00	7565.00	8900	20230703	-33.26	4975	20220930	19.40	8900	-33.26	20230703	5220	13.79	20230421	8900	-33.26	20230703	4975	19.40	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
139	20230904	150211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-20	5	-0.34	700420690	119603	117.04	5940	5980	5790	7720	4160	5940	5856.21	1.53	0	20260	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1042	5.75	0.78	12	0.68	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
140	20230904	140214	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5920	-20	5	-0.34	661858900	113077	110.65	5940	5980	5790	7720	4160	5940	5853.17	1.53	0	21752	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1042	5.75	0.78	12	0.64	1030.00	7565.00	8900	20230703	-33.48	4975	20220930	18.99	8900	-33.48	20230703	5220	13.41	20230421	8900	-33.48	20230703	4975	18.99	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
141	20230904	130216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-50	5	-0.84	361399230	61724	60.40	5940	5950	5790	7720	4160	5940	5855.08	1.53	0	13685	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1037	5.72	0.78	12	0.35	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
142	20230904	120212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-30	5	-0.51	335873340	57378	56.15	5940	5950	5790	7720	4160	5940	5853.70	1.53	0	13303	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1040	5.74	0.78	12	0.33	1030.00	7565.00	8900	20230703	-33.60	4975	20220930	18.79	8900	-33.60	20230703	5220	13.22	20230421	8900	-33.60	20230703	4975	18.79	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
143	20230904	110210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5900	-40	5	-0.67	324561440	55459	54.27	5940	5950	5790	7720	4160	5940	5852.28	1.53	0	13248	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1038	5.73	0.78	12	0.32	1030.00	7565.00	8900	20230703	-33.71	4975	20220930	18.59	8900	-33.71	20230703	5220	13.03	20230421	8900	-33.71	20230703	4975	18.59	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
144	20230904	100208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-50	5	-0.84	273185670	46721	45.72	5940	5950	5790	7720	4160	5940	5847.17	1.53	0	11544	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1037	5.72	0.78	12	0.27	1030.00	7565.00	8900	20230703	-33.82	4975	20220930	18.39	8900	-33.82	20230703	5220	12.84	20230421	8900	-33.82	20230703	4975	18.39	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
145	20230904	090212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5870	-70	5	-1.18	13941950	2362	2.31	5940	5940	5870	7720	4160	5940	5902.60	1.53	0	-872	6160	6050	5980	5870	5800	6015	5835	88	1780	500	4030	10	1	17600000	1033	5.70	0.78	12	0.01	1030.00	7565.00	8900	20230703	-34.04	4975	20220930	17.99	8900	-34.04	20230703	5220	12.45	20230421	8900	-34.04	20230703	4975	17.99	20220930	2.66	N	009780	500	88 억		269408	N	N	0	N	00	N
146	20230901	160211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-110	5	-1.82	605454290	100721	63.05	6070	6090	5910	7860	4240	6050	6011.25	1.46	0	12276	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1045	5.77	0.79	12	0.57	1030.00	7565.00	8900	20230703	-33.26	4975	20220930	19.40	8900	-33.26	20230703	5220	13.79	20230421	8900	-33.26	20230703	4975	19.40	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
147	20230901	150213	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-50	5	-0.83	553249650	91961	57.57	6070	6090	5910	7860	4240	6050	6016.13	1.46	0	11684	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1056	5.83	0.79	12	0.52	1030.00	7565.00	8900	20230703	-32.58	4975	20220930	20.60	8900	-32.58	20230703	5220	14.94	20230421	8900	-32.58	20230703	4975	20.60	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
148	20230901	140212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-40	5	-0.66	433272180	71869	44.99	6070	6090	6000	7860	4240	6050	6028.64	1.46	0	14100	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1058	5.83	0.79	12	0.41	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
149	20230901	130212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	-30	5	-0.50	362474580	60081	37.61	6070	6090	6000	7860	4240	6050	6033.10	1.46	0	12864	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1060	5.84	0.80	12	0.34	1030.00	7565.00	8900	20230703	-32.36	4975	20220930	21.01	8900	-32.36	20230703	5220	15.33	20230421	8900	-32.36	20230703	4975	21.01	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
150	20230901	120211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	-10	5	-0.17	258754660	42843	26.82	6070	6090	6000	7860	4240	6050	6039.60	1.46	0	9397	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1063	5.86	0.80	12	0.24	1030.00	7565.00	8900	20230703	-32.13	4975	20220930	21.41	8900	-32.13	20230703	5220	15.71	20230421	8900	-32.13	20230703	4975	21.41	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
151	20230901	110211	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6050	0	3	0.00	162158730	26834	16.80	6070	6090	6000	7860	4240	6050	6043.03	1.46	0	-281	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1065	5.87	0.80	12	0.15	1030.00	7565.00	8900	20230703	-32.02	4975	20220930	21.61	8900	-32.02	20230703	5220	15.90	20230421	8900	-32.02	20230703	4975	21.61	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
152	20230901	100210	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	-20	5	-0.33	106647050	17633	11.04	6070	6090	6000	7860	4240	6050	6048.15	1.46	0	-2229	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1061	5.85	0.80	12	0.10	1030.00	7565.00	8900	20230703	-32.25	4975	20220930	21.21	8900	-32.25	20230703	5220	15.52	20230421	8900	-32.25	20230703	4975	21.21	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N
153	20230901	090209	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6010	-40	5	-0.66	10289690	1709	1.07	6070	6070	6010	7860	4240	6050	6020.88	1.46	0	-535	6350	6200	6110	5960	5870	6155	5915	88	1810	500	4110	10	1	17600000	1058	5.83	0.79	12	0.01	1030.00	7565.00	8900	20230703	-32.47	4975	20220930	20.80	8900	-32.47	20230703	5220	15.13	20230421	8900	-32.47	20230703	4975	20.80	20220930	2.69	N	009780	500	88 억		257132	N	N	0	N	00	N