KissMeData/260970/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	161022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13340	0	3	0.00	63499870	4791	106.70	13290	13340	13200	17340	9340	13340	13253.99	0.53	0	369	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	542	5.50	0.69	12	0.12	2425.00	19241.00	18700	20221019	-28.66	13200	20230927	1.06	18190	-26.66	20230417	13200	1.06	20230927	18700	-28.66	20221019	13200	1.06	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
3	20230927	151034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13340	0	3	0.00	61872390	4669	103.99	13290	13340	13200	17340	9340	13340	13251.74	0.53	0	454	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	542	5.50	0.69	12	0.12	2425.00	19241.00	18700	20221019	-28.66	13200	20230927	1.06	18190	-26.66	20230417	13200	1.06	20230927	18700	-28.66	20221019	13200	1.06	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
4	20230927	141034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13320	-20	5	-0.15	30782040	2320	51.67	13290	13340	13200	17340	9340	13340	13268.12	0.53	0	378	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	541	5.49	0.69	12	0.06	2425.00	19241.00	18700	20221019	-28.77	13200	20230927	0.91	18190	-26.77	20230417	13200	0.91	20230927	18700	-28.77	20221019	13200	0.91	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
5	20230927	131019	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13280	-60	5	-0.45	27523500	2075	46.21	13290	13340	13200	17340	9340	13340	13264.34	0.53	0	375	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	539	5.48	0.69	12	0.05	2425.00	19241.00	18700	20221019	-28.98	13200	20230927	0.61	18190	-26.99	20230417	13200	0.61	20230927	18700	-28.98	20221019	13200	0.61	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
6	20230927	121019	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13280	-60	5	-0.45	25596870	1930	42.98	13290	13340	13200	17340	9340	13340	13262.63	0.53	0	369	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	539	5.48	0.69	12	0.05	2425.00	19241.00	18700	20221019	-28.98	13200	20230927	0.61	18190	-26.99	20230417	13200	0.61	20230927	18700	-28.98	20221019	13200	0.61	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
7	20230927	111029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13340	0	3	0.00	23243080	1753	39.04	13290	13340	13200	17340	9340	13340	13259.03	0.53	0	358	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	542	5.50	0.69	12	0.04	2425.00	19241.00	18700	20221019	-28.66	13200	20230927	1.06	18190	-26.66	20230417	13200	1.06	20230927	18700	-28.66	20221019	13200	1.06	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
8	20230927	101021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13290	-50	5	-0.37	19055230	1438	32.03	13290	13290	13200	17340	9340	13340	13251.20	0.53	0	358	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	539	5.48	0.69	12	0.04	2425.00	19241.00	18700	20221019	-28.93	13200	20230927	0.68	18190	-26.94	20230417	13200	0.68	20230927	18700	-28.93	20221019	13200	0.68	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
9	20230927	091040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13260	-80	5	-0.60	4162270	315	7.02	13290	13290	13200	17340	9340	13340	13213.56	0.53	0	-63	13673	13506	13393	13226	13113	13450	13170	20	4000	500	9330	10	1	4059420	538	5.47	0.69	12	0.01	2425.00	19241.00	18700	20221019	-29.09	13200	20230927	0.45	18190	-27.10	20230417	13200	0.45	20230927	18700	-29.09	20221019	13200	0.45	20230927	1.61	N	260970	500	20 억		21393	N	N	0	N	00	N
10	20230926	161020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13340	-220	5	-1.62	59990830	4490	458.16	13560	13560	13280	17620	9500	13560	13360.99	0.53	0	-208	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	542	5.50	0.69	12	0.11	2425.00	19241.00	18700	20221019	-28.66	13280	20230926	0.45	18190	-26.66	20230417	13280	0.45	20230926	19100	-30.16	20220926	13280	0.45	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
11	20230926	151018	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13340	-220	5	-1.62	59073190	4421	451.12	13560	13560	13280	17620	9500	13560	13361.95	0.53	0	-148	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	542	5.50	0.69	12	0.11	2425.00	19241.00	18700	20221019	-28.66	13280	20230926	0.45	18190	-26.66	20230417	13280	0.45	20230926	19100	-30.16	20220926	13280	0.45	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
12	20230926	141011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13300	-260	5	-1.92	49448020	3697	377.24	13560	13560	13280	17620	9500	13560	13375.17	0.53	0	-115	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	540	5.48	0.69	12	0.09	2425.00	19241.00	18700	20221019	-28.88	13280	20230926	0.15	18190	-26.88	20230417	13280	0.15	20230926	19100	-30.37	20220926	13280	0.15	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
13	20230926	131016	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13340	-220	5	-1.62	41119150	3071	313.37	13560	13560	13330	17620	9500	13560	13389.50	0.53	0	-93	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	542	5.50	0.69	12	0.08	2425.00	19241.00	18700	20221019	-28.66	13330	20230926	0.08	18190	-26.66	20230417	13330	0.08	20230926	19100	-30.16	20220926	13330	0.08	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
14	20230926	121023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13380	-180	5	-1.33	32866630	2453	250.31	13560	13560	13370	17620	9500	13560	13398.54	0.53	0	-90	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	543	5.52	0.70	12	0.06	2425.00	19241.00	18700	20221019	-28.45	13370	20230926	0.07	18190	-26.44	20230417	13370	0.07	20230926	19100	-29.95	20220926	13370	0.07	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
15	20230926	111017	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13390	-170	5	-1.25	31634780	2361	240.92	13560	13560	13370	17620	9500	13560	13398.89	0.53	0	-49	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	544	5.52	0.70	12	0.06	2425.00	19241.00	18700	20221019	-28.40	13370	20230926	0.15	18190	-26.39	20230417	13370	0.15	20230926	19100	-29.90	20220926	13370	0.15	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
16	20230926	101018	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13540	-20	5	-0.15	2904830	216	22.04	13560	13560	13410	17620	9500	13560	13448.29	0.53	0	-53	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	550	5.58	0.70	12	0.01	2425.00	19241.00	18700	20221019	-27.59	13410	20230926	0.97	18190	-25.56	20230417	13410	0.97	20230926	19100	-29.11	20220926	13410	0.97	20230926	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
17	20230926	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13510	-50	5	-0.37	230040	17	1.73	13560	13560	13510	17620	9500	13560	13531.76	0.53	0	-14	13666	13612	13556	13502	13446	13640	13530	20	4060	500	9490	10	1	4059420	548	5.57	0.70	12	0.00	2425.00	19241.00	18700	20221019	-27.75	13450	20230922	0.45	18190	-25.73	20230417	13450	0.45	20230922	19100	-29.27	20220926	13450	0.45	20230922	1.62	N	260970	500	20 억		21588	N	N	0	N	00	N
18	20230925	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	-50	5	-0.37	13245990	980	26.52	13500	13610	13500	17690	9530	13610	13516.32	0.53	0	-28	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	550	5.59	0.70	12	0.02	2425.00	19241.00	19100	20220926	-29.01	13450	20230922	0.82	18190	-25.45	20230417	13450	0.82	20230922	19100	-29.01	20220926	13450	0.82	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
19	20230925	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13500	-110	5	-0.81	13232430	979	26.50	13500	13610	13500	17690	9530	13610	13516.27	0.53	0	-28	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	548	5.57	0.70	12	0.02	2425.00	19241.00	19100	20220926	-29.32	13450	20230922	0.37	18190	-25.78	20230417	13450	0.37	20230922	19100	-29.32	20220926	13450	0.37	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
20	20230925	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13500	-110	5	-0.81	13097430	969	26.22	13500	13610	13500	17690	9530	13610	13516.44	0.53	0	-20	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	548	5.57	0.70	12	0.02	2425.00	19241.00	19100	20220926	-29.32	13450	20230922	0.37	18190	-25.78	20230417	13450	0.37	20230922	19100	-29.32	20220926	13450	0.37	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
21	20230925	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13530	-80	5	-0.59	6803800	503	13.61	13500	13610	13500	17690	9530	13610	13526.44	0.53	0	-18	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	549	5.58	0.70	12	0.01	2425.00	19241.00	19100	20220926	-29.16	13450	20230922	0.59	18190	-25.62	20230417	13450	0.59	20230922	19100	-29.16	20220926	13450	0.59	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
22	20230925	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	-50	5	-0.37	6356750	470	12.72	13500	13610	13500	17690	9530	13610	13525.00	0.53	0	-18	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	550	5.59	0.70	12	0.01	2425.00	19241.00	19100	20220926	-29.01	13450	20230922	0.82	18190	-25.45	20230417	13450	0.82	20230922	19100	-29.01	20220926	13450	0.82	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
23	20230925	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	-50	5	-0.37	6356750	470	12.72	13500	13610	13500	17690	9530	13610	13525.00	0.53	0	-18	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	550	5.59	0.70	12	0.01	2425.00	19241.00	19100	20220926	-29.01	13450	20230922	0.82	18190	-25.45	20230417	13450	0.82	20230922	19100	-29.01	20220926	13450	0.82	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
24	20230925	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	-50	5	-0.37	5868610	434	11.75	13500	13610	13500	17690	9530	13610	13522.14	0.53	0	-16	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	550	5.59	0.70	12	0.01	2425.00	19241.00	19100	20220926	-29.01	13450	20230922	0.82	18190	-25.45	20230417	13450	0.82	20230922	19100	-29.01	20220926	13450	0.82	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
25	20230925	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13560	-50	5	-0.37	1363560	101	2.73	13500	13560	13500	17690	9530	13610	13500.59	0.53	0	0	13716	13662	13556	13502	13396	13690	13530	20	4080	500	9520	10	1	4059420	550	5.59	0.70	12	0.00	2425.00	19241.00	19100	20220926	-29.01	13450	20230922	0.82	18190	-25.45	20230417	13450	0.82	20230922	19100	-29.01	20220926	13450	0.82	20230922	1.67	N	260970	500	20 억		21616	N	N	0	N	00	N
26	20230922	161049	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13610	10	2	0.07	50001760	3695	71.13	13570	13610	13450	17680	9520	13600	13532.28	0.54	0	-112	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	552	5.61	0.71	12	0.09	2425.00	19241.00	19950	20220923	-31.78	13450	20230922	1.19	18190	-25.18	20230417	13450	1.19	20230922	19950	-31.78	20220923	13450	1.19	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
27	20230922	151042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13570	-30	5	-0.22	49988150	3694	71.11	13570	13610	13450	17680	9520	13600	13532.26	0.54	0	-112	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	551	5.60	0.71	12	0.09	2425.00	19241.00	19950	20220923	-31.98	13450	20230922	0.89	18190	-25.40	20230417	13450	0.89	20230922	19950	-31.98	20220923	13450	0.89	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
28	20230922	141040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13590	-10	5	-0.07	43345750	3205	61.69	13570	13610	13450	17680	9520	13600	13524.41	0.54	0	-112	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	552	5.60	0.71	12	0.08	2425.00	19241.00	19950	20220923	-31.88	13450	20230922	1.04	18190	-25.29	20230417	13450	1.04	20230922	19950	-31.88	20220923	13450	1.04	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
29	20230922	130937	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13580	-20	5	-0.15	39692710	2936	56.52	13570	13610	13450	17680	9520	13600	13519.32	0.54	0	-112	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	551	5.60	0.71	12	0.07	2425.00	19241.00	19950	20220923	-31.93	13450	20230922	0.97	18190	-25.34	20230417	13450	0.97	20230922	19950	-31.93	20220923	13450	0.97	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
30	20230922	120935	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13570	-30	5	-0.22	39556910	2926	56.32	13570	13610	13450	17680	9520	13600	13519.11	0.54	0	-112	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	551	5.60	0.71	12	0.07	2425.00	19241.00	19950	20220923	-31.98	13450	20230922	0.89	18190	-25.40	20230417	13450	0.89	20230922	19950	-31.98	20220923	13450	0.89	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
31	20230922	110929	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13610	10	2	0.07	36434450	2696	51.90	13570	13610	13450	17680	9520	13600	13514.26	0.54	0	-112	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	552	5.61	0.71	12	0.07	2425.00	19241.00	19950	20220923	-31.78	13450	20230922	1.19	18190	-25.18	20230417	13450	1.19	20230922	19950	-31.78	20220923	13450	1.19	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
32	20230922	100930	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13560	-40	5	-0.29	24147190	1790	34.46	13570	13570	13450	17680	9520	13600	13490.05	0.54	0	-111	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	550	5.59	0.70	12	0.04	2425.00	19241.00	19950	20220923	-32.03	13450	20230922	0.82	18190	-25.45	20230417	13450	0.82	20230922	19950	-32.03	20220923	13450	0.82	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
33	20230922	090927	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13450	-150	5	-1.10	4839250	359	6.91	13570	13570	13450	17680	9520	13600	13479.81	0.54	0	-83	13866	13732	13626	13492	13386	13680	13440	20	4080	500	9520	10	1	4059420	546	5.55	0.70	12	0.01	2425.00	19241.00	19950	20220923	-32.58	13450	20230922	0.00	18190	-26.06	20230417	13450	0.00	20230922	19950	-32.58	20220923	13450	0.00	20230922	1.66	N	260970	500	20 억		21728	N	N	0	N	00	N
34	20230921	160930	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13600	-140	5	-1.02	70753490	5195	212.91	13740	13760	13520	17860	9620	13740	13619.54	0.54	0	-237	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	552	5.61	0.71	12	0.13	2425.00	19241.00	19950	20220923	-31.83	13520	20230921	0.59	18190	-25.23	20230417	13520	0.59	20230921	19950	-31.83	20220923	13520	0.59	20230921	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
35	20230921	150918	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13600	-140	5	-1.02	63932530	4692	192.30	13740	13760	13520	17860	9620	13740	13625.86	0.54	0	-224	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	552	5.61	0.71	12	0.12	2425.00	19241.00	19950	20220923	-31.83	13520	20230921	0.59	18190	-25.23	20230417	13520	0.59	20230921	19950	-31.83	20220923	13520	0.59	20230921	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
36	20230921	140924	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13520	-220	5	-1.60	57213800	4196	171.97	13740	13760	13520	17860	9620	13740	13635.32	0.54	0	-165	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	549	5.58	0.70	12	0.10	2425.00	19241.00	19950	20220923	-32.23	13520	20230921	0.00	18190	-25.67	20230417	13520	0.00	20230921	19950	-32.23	20220923	13520	0.00	20230921	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
37	20230921	130922	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13580	-160	5	-1.16	53422630	3916	160.49	13740	13760	13530	17860	9620	13740	13642.14	0.54	0	-165	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	551	5.60	0.71	12	0.10	2425.00	19241.00	19950	20220923	-31.93	13530	20230921	0.37	18190	-25.34	20230417	13530	0.37	20230921	19950	-31.93	20220923	13530	0.37	20230921	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
38	20230921	120914	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13600	-140	5	-1.02	42287040	3096	126.89	13740	13760	13580	17860	9620	13740	13658.60	0.54	0	-124	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	552	5.61	0.71	12	0.08	2425.00	19241.00	19950	20220923	-31.83	13580	20230921	0.15	18190	-25.23	20230417	13580	0.15	20230921	19950	-31.83	20220923	13580	0.15	20230921	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
39	20230921	110934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13690	-50	5	-0.36	25067690	1833	75.12	13740	13760	13640	17860	9620	13740	13675.77	0.54	0	-64	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	556	5.65	0.71	12	0.05	2425.00	19241.00	19950	20220923	-31.38	13630	20230914	0.44	18190	-24.74	20230417	13630	0.44	20230914	19950	-31.38	20220923	13630	0.44	20230914	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
40	20230921	100914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-30	5	-0.22	23725440	1735	71.11	13740	13760	13640	17860	9620	13740	13674.61	0.54	0	-22	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	557	5.65	0.71	12	0.04	2425.00	19241.00	19950	20220923	-31.28	13630	20230914	0.59	18190	-24.63	20230417	13630	0.59	20230914	19950	-31.28	20220923	13630	0.59	20230914	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
41	20230921	090920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13710	-30	5	-0.22	260860	19	0.78	13740	13740	13710	17860	9620	13740	13729.47	0.54	0	-11	14020	13880	13790	13650	13560	13835	13605	20	4120	500	9610	10	1	4059420	557	5.65	0.71	12	0.00	2425.00	19241.00	19950	20220923	-31.28	13630	20230914	0.59	18190	-24.63	20230417	13630	0.59	20230914	19950	-31.28	20220923	13630	0.59	20230914	1.68	N	260970	500	20 억		21950	N	N	0	N	00	N
42	20230920	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13740	-200	5	-1.43	33530760	2438	332.15	13930	13930	13700	18120	9760	13940	13753.39	0.55	0	-120	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	558	5.67	0.71	12	0.06	2425.00	19241.00	19950	20220923	-31.13	13630	20230914	0.81	18190	-24.46	20230417	13630	0.81	20230914	19950	-31.13	20220923	13630	0.81	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
43	20230920	150902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13800	-140	5	-1.00	29470810	2143	291.96	13930	13930	13700	18120	9760	13940	13752.13	0.55	0	-57	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	560	5.69	0.72	12	0.05	2425.00	19241.00	19950	20220923	-30.83	13630	20230914	1.25	18190	-24.13	20230417	13630	1.25	20230914	19950	-30.83	20220923	13630	1.25	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
44	20230920	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13750	-190	5	-1.36	29057070	2113	287.87	13930	13930	13700	18120	9760	13940	13751.57	0.55	0	-51	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	558	5.67	0.71	12	0.05	2425.00	19241.00	19950	20220923	-31.08	13630	20230914	0.88	18190	-24.41	20230417	13630	0.88	20230914	19950	-31.08	20220923	13630	0.88	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
45	20230920	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-220	5	-1.58	27695000	2014	274.39	13930	13930	13700	18120	9760	13940	13751.24	0.55	0	2	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	557	5.66	0.71	12	0.05	2425.00	19241.00	19950	20220923	-31.23	13630	20230914	0.66	18190	-24.57	20230417	13630	0.66	20230914	19950	-31.23	20220923	13630	0.66	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
46	20230920	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13770	-170	5	-1.22	16638430	1209	164.71	13930	13930	13700	18120	9760	13940	13762.14	0.55	0	-8	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	559	5.68	0.72	12	0.03	2425.00	19241.00	19950	20220923	-30.98	13630	20230914	1.03	18190	-24.30	20230417	13630	1.03	20230914	19950	-30.98	20220923	13630	1.03	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
47	20230920	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13780	-160	5	-1.15	14960420	1087	148.09	13930	13930	13700	18120	9760	13940	13763.04	0.55	0	-39	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	559	5.68	0.72	12	0.03	2425.00	19241.00	19950	20220923	-30.93	13630	20230914	1.10	18190	-24.24	20230417	13630	1.10	20230914	19950	-30.93	20220923	13630	1.10	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
48	20230920	100856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-220	5	-1.58	6802130	492	67.03	13930	13930	13700	18120	9760	13940	13825.47	0.55	0	-72	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	557	5.66	0.71	12	0.01	2425.00	19241.00	19950	20220923	-31.23	13630	20230914	0.66	18190	-24.57	20230417	13630	0.66	20230914	19950	-31.23	20220923	13630	0.66	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
49	20230920	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	-110	5	-0.79	2123460	153	20.84	13930	13930	13820	18120	9760	13940	13878.82	0.55	0	-59	14080	14010	13930	13860	13780	14045	13895	20	4180	500	9750	10	1	4059420	561	5.70	0.72	12	0.00	2425.00	19241.00	19950	20220923	-30.68	13630	20230914	1.47	18190	-23.97	20230417	13630	1.47	20230914	19950	-30.68	20220923	13630	1.47	20230914	1.69	N	260970	500	20 억		22129	N	N	0	N	00	N
50	20230919	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	0	3	0.00	10043930	724	18.94	13850	14000	13850	18120	9760	13940	13872.83	0.55	0	-63	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	566	5.75	0.72	12	0.02	2425.00	19241.00	19950	20220923	-30.13	13630	20230914	2.27	18190	-23.36	20230417	13630	2.27	20230914	19950	-30.13	20220923	13630	2.27	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
51	20230919	150906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-60	5	-0.43	9237680	666	17.42	13850	14000	13850	18120	9760	13940	13870.39	0.55	0	-17	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	563	5.72	0.72	12	0.02	2425.00	19241.00	19950	20220923	-30.43	13630	20230914	1.83	18190	-23.69	20230417	13630	1.83	20230914	19950	-30.43	20220923	13630	1.83	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
52	20230919	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13880	-60	5	-0.43	8959560	646	16.90	13850	14000	13850	18120	9760	13940	13869.29	0.55	0	-12	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	563	5.72	0.72	12	0.02	2425.00	19241.00	19950	20220923	-30.43	13630	20230914	1.83	18190	-23.69	20230417	13630	1.83	20230914	19950	-30.43	20220923	13630	1.83	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
53	20230919	130850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	-70	5	-0.50	8251950	595	15.56	13850	14000	13850	18120	9760	13940	13868.82	0.55	0	-12	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	19950	20220923	-30.48	13630	20230914	1.76	18190	-23.75	20230417	13630	1.76	20230914	19950	-30.48	20220923	13630	1.76	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
54	20230919	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13870	-70	5	-0.50	5821340	420	10.99	13850	14000	13850	18120	9760	13940	13860.33	0.55	0	18	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	19950	20220923	-30.48	13630	20230914	1.76	18190	-23.75	20230417	13630	1.76	20230914	19950	-30.48	20220923	13630	1.76	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
55	20230919	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13900	-40	5	-0.29	5654810	408	10.67	13850	14000	13850	18120	9760	13940	13859.83	0.55	0	23	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	564	5.73	0.72	12	0.01	2425.00	19241.00	19950	20220923	-30.33	13630	20230914	1.98	18190	-23.58	20230417	13630	1.98	20230914	19950	-30.33	20220923	13630	1.98	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
56	20230919	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	-90	5	-0.65	4518010	326	8.53	13850	14000	13850	18120	9760	13940	13858.93	0.55	0	29	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	562	5.71	0.72	12	0.01	2425.00	19241.00	19950	20220923	-30.58	13630	20230914	1.61	18190	-23.86	20230417	13630	1.61	20230914	19950	-30.58	20220923	13630	1.61	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
57	20230919	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	60	2	0.43	955800	69	1.80	13850	14000	13850	18120	9760	13940	13852.17	0.55	0	-1	14286	14112	14006	13832	13726	14060	13780	20	4180	500	9750	10	1	4059420	568	5.77	0.73	12	0.00	2425.00	19241.00	19950	20220923	-29.82	13630	20230914	2.71	18190	-23.03	20230417	13630	2.71	20230914	19950	-29.82	20220923	13630	2.71	20230914	1.72	N	260970	500	20 억		22179	N	N	0	N	00	N
58	20230918	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	20	2	0.14	53326610	3823	94.07	14060	14180	13900	18090	9750	13920	13949.20	0.55	0	-9	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	566	5.75	0.72	12	0.09	2425.00	19241.00	19950	20220923	-30.13	13630	20230914	2.27	18190	-23.36	20230417	13630	2.27	20230914	19950	-30.13	20220923	13630	2.27	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
59	20230918	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	90	2	0.65	52195360	3742	92.08	14060	14180	13900	18090	9750	13920	13948.83	0.55	0	37	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	569	5.78	0.73	12	0.09	2425.00	19241.00	19950	20220923	-29.77	13630	20230914	2.79	18190	-22.98	20230417	13630	2.79	20230914	19950	-29.77	20220923	13630	2.79	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
60	20230918	140924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	90	2	0.65	50794660	3642	89.62	14060	14180	13900	18090	9750	13920	13947.21	0.55	0	37	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	569	5.78	0.73	12	0.09	2425.00	19241.00	19950	20220923	-29.77	13630	20230914	2.79	18190	-22.98	20230417	13630	2.79	20230914	19950	-29.77	20220923	13630	2.79	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
61	20230918	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	20	2	0.14	46643540	3344	82.28	14060	14180	13900	18090	9750	13920	13948.77	0.55	0	3	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	566	5.75	0.72	12	0.08	2425.00	19241.00	19950	20220923	-30.13	13630	20230914	2.27	18190	-23.36	20230417	13630	2.27	20230914	19950	-30.13	20220923	13630	2.27	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
62	20230918	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14050	130	2	0.93	40707980	2919	71.83	14060	14180	13900	18090	9750	13920	13946.22	0.55	0	-71	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	570	5.79	0.73	12	0.07	2425.00	19241.00	19950	20220923	-29.57	13630	20230914	3.08	18190	-22.76	20230417	13630	3.08	20230914	19950	-29.57	20220923	13630	3.08	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
63	20230918	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13990	70	2	0.50	30142650	2161	53.17	14060	14180	13900	18090	9750	13920	13949.01	0.55	0	-94	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	568	5.77	0.73	12	0.05	2425.00	19241.00	19950	20220923	-29.87	13630	20230914	2.64	18190	-23.09	20230417	13630	2.64	20230914	19950	-29.87	20220923	13630	2.64	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
64	20230918	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	0	3	0.00	22764550	1632	40.16	14060	14180	13910	18090	9750	13920	13949.59	0.55	0	-62	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	565	5.74	0.72	12	0.04	2425.00	19241.00	19950	20220923	-30.23	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	19950	-30.23	20220923	13630	2.13	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
65	20230918	090850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	0	3	0.00	19006220	1362	33.51	14060	14180	13910	18090	9750	13920	13955.69	0.55	0	-55	14086	14002	13916	13832	13746	13960	13790	20	4170	500	9740	10	1	4059420	565	5.74	0.72	12	0.03	2425.00	19241.00	19950	20220923	-30.23	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	19950	-30.23	20220923	13630	2.13	20230914	1.72	N	260970	500	20 억		22175	N	N	0	N	00	N
66	20230915	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	0	3	0.00	55685060	4015	155.20	14000	14000	13830	18090	9750	13920	13869.24	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	565	5.74	0.72	12	0.10	2425.00	19241.00	20000	20220916	-30.40	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	20450	-31.93	20220915	13630	2.13	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
67	20230915	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13850	-70	5	-0.50	53625380	3867	149.48	14000	14000	13830	18090	9750	13920	13867.42	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	562	5.71	0.72	12	0.10	2425.00	19241.00	20000	20220916	-30.75	13630	20230914	1.61	18190	-23.86	20230417	13630	1.61	20230914	20450	-32.27	20220915	13630	1.61	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
68	20230915	140902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	-90	5	-0.65	53583760	3864	149.36	14000	14000	13830	18090	9750	13920	13867.42	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	561	5.70	0.72	12	0.10	2425.00	19241.00	20000	20220916	-30.85	13630	20230914	1.47	18190	-23.97	20230417	13630	1.47	20230914	20450	-32.37	20220915	13630	1.47	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
69	20230915	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	-60	5	-0.43	27516530	1982	76.61	14000	14000	13830	18090	9750	13920	13883.20	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	563	5.72	0.72	12	0.05	2425.00	19241.00	20000	20220916	-30.70	13630	20230914	1.69	18190	-23.80	20230417	13630	1.69	20230914	20450	-32.22	20220915	13630	1.69	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
70	20230915	120858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	0	3	0.00	9986800	719	27.79	14000	14000	13830	18090	9750	13920	13889.81	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	565	5.74	0.72	12	0.02	2425.00	19241.00	20000	20220916	-30.40	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	20450	-31.93	20220915	13630	2.13	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
71	20230915	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13930	10	2	0.07	8983860	647	25.01	14000	14000	13830	18090	9750	13920	13885.36	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	565	5.74	0.72	12	0.02	2425.00	19241.00	20000	20220916	-30.35	13630	20230914	2.20	18190	-23.42	20230417	13630	2.20	20230914	20450	-31.88	20220915	13630	2.20	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
72	20230915	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13860	-60	5	-0.43	5890790	424	16.39	14000	14000	13830	18090	9750	13920	13893.31	0.55	0	1	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	563	5.72	0.72	12	0.01	2425.00	19241.00	20000	20220916	-30.70	13630	20230914	1.69	18190	-23.80	20230417	13630	1.69	20230914	20450	-32.22	20220915	13630	1.69	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
73	20230915	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13920	0	3	0.00	3411440	245	9.47	14000	14000	13920	18090	9750	13920	13924.26	0.55	0	0	14113	14016	13823	13726	13533	14065	13775	20	4170	500	9740	10	1	4059420	565	5.74	0.72	12	0.01	2425.00	19241.00	20000	20220916	-30.40	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	20450	-31.93	20220915	13630	2.13	20230914	1.72	N	260970	500	20 억		22174	N	N	0	N	00	N
74	20230914	160903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13920	150	2	1.09	35493120	2587	140.83	13780	13920	13630	17900	9640	13770	13719.72	0.55	0	-324	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	565	5.74	0.72	12	0.06	2425.00	19241.00	20450	20220915	-31.93	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	20550	-32.26	20220914	13630	2.13	20230914	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
75	20230914	150835	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13920	150	2	1.09	35437540	2583	140.61	13780	13920	13630	17900	9640	13770	13719.53	0.55	0	-324	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	565	5.74	0.72	12	0.06	2425.00	19241.00	20450	20220915	-31.93	13630	20230914	2.13	18190	-23.47	20230417	13630	2.13	20230914	20550	-32.26	20220914	13630	2.13	20230914	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
76	20230914	140855	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13870	100	2	0.73	34453920	2512	136.74	13780	13880	13630	17900	9640	13770	13715.73	0.55	0	-324	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	563	5.72	0.72	12	0.06	2425.00	19241.00	20450	20220915	-32.18	13630	20230914	1.76	18190	-23.75	20230417	13630	1.76	20230914	20550	-32.51	20220914	13630	1.76	20230914	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
77	20230914	130837	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13720	-50	5	-0.36	22775850	1663	90.53	13780	13780	13630	17900	9640	13770	13695.64	0.55	0	-185	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	557	5.66	0.71	12	0.04	2425.00	19241.00	20450	20220915	-32.91	13630	20230914	0.66	18190	-24.57	20230417	13630	0.66	20230914	20550	-33.24	20220914	13630	0.66	20230914	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
78	20230914	120846	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13710	-60	5	-0.44	21020400	1535	83.56	13780	13780	13630	17900	9640	13770	13694.07	0.55	0	-181	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	557	5.65	0.71	12	0.04	2425.00	19241.00	20450	20220915	-32.96	13630	20230914	0.59	18190	-24.63	20230417	13630	0.59	20230914	20550	-33.28	20220914	13630	0.59	20230914	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
79	20230914	110839	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13700	-70	5	-0.51	19758180	1443	78.55	13780	13780	13630	17900	9640	13770	13692.43	0.55	0	-171	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	556	5.65	0.71	12	0.04	2425.00	19241.00	20450	20220915	-33.01	13630	20230914	0.51	18190	-24.68	20230417	13630	0.51	20230914	20550	-33.33	20220914	13630	0.51	20230914	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
80	20230914	100833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	-90	5	-0.65	10297220	751	40.88	13780	13780	13680	17900	9640	13770	13711.34	0.55	0	-72	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	555	5.64	0.71	12	0.02	2425.00	19241.00	20450	20220915	-33.11	13670	20230913	0.07	18190	-24.79	20230417	13670	0.07	20230913	20550	-33.43	20220914	13670	0.07	20230913	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
81	20230914	090849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	-10	5	-0.07	1018990	74	4.03	13780	13780	13760	17900	9640	13770	13770.14	0.55	0	-70	13983	13876	13773	13666	13563	13930	13720	20	4130	500	9630	10	1	4059420	559	5.67	0.72	12	0.00	2425.00	19241.00	20450	20220915	-32.71	13670	20230913	0.66	18190	-24.35	20230417	13670	0.66	20230913	20550	-33.04	20220914	13670	0.66	20230913	1.60	N	260970	500	20 억		22498	N	N	0	N	00	N
82	20230913	160852	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13770	10	2	0.07	25251590	1837	3.10	13670	13880	13670	17880	9640	13760	13746.09	0.56	0	-175	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	559	5.68	0.72	12	0.05	2425.00	19241.00	20550	20220914	-32.99	13670	20230913	0.73	18190	-24.30	20230417	13670	0.73	20230913	20950	-34.27	20220913	13670	0.73	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
83	20230913	150844	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13700	-60	5	-0.44	23150360	1684	2.85	13670	13880	13670	17880	9640	13760	13747.24	0.56	0	-184	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	556	5.65	0.71	12	0.04	2425.00	19241.00	20550	20220914	-33.33	13670	20230913	0.22	18190	-24.68	20230417	13670	0.22	20230913	20950	-34.61	20220913	13670	0.22	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
84	20230913	140852	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13730	-30	5	-0.22	17226750	1252	2.12	13670	13880	13670	17880	9640	13760	13759.38	0.56	0	-206	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	557	5.66	0.71	12	0.03	2425.00	19241.00	20550	20220914	-33.19	13670	20230913	0.44	18190	-24.52	20230417	13670	0.44	20230913	20950	-34.46	20220913	13670	0.44	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
85	20230913	130827	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13750	-10	5	-0.07	16608900	1207	2.04	13670	13880	13670	17880	9640	13760	13760.48	0.56	0	-183	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	558	5.67	0.71	12	0.03	2425.00	19241.00	20550	20220914	-33.09	13670	20230913	0.59	18190	-24.41	20230417	13670	0.59	20230913	20950	-34.37	20220913	13670	0.59	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
86	20230913	120849	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13770	10	2	0.07	15274680	1110	1.88	13670	13880	13670	17880	9640	13760	13760.97	0.56	0	-135	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	559	5.68	0.72	12	0.03	2425.00	19241.00	20550	20220914	-32.99	13670	20230913	0.73	18190	-24.30	20230417	13670	0.73	20230913	20950	-34.27	20220913	13670	0.73	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
87	20230913	110848	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13760	0	3	0.00	12526460	910	1.54	13670	13880	13670	17880	9640	13760	13765.34	0.56	0	-52	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	559	5.67	0.72	12	0.02	2425.00	19241.00	20550	20220914	-33.04	13670	20230913	0.66	18190	-24.35	20230417	13670	0.66	20230913	20950	-34.32	20220913	13670	0.66	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
88	20230913	100838	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13860	100	2	0.73	10001770	727	1.23	13670	13870	13670	17880	9640	13760	13757.59	0.56	0	-48	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	563	5.72	0.72	12	0.02	2425.00	19241.00	20550	20220914	-32.55	13670	20230913	1.39	18190	-23.80	20230417	13670	1.39	20230913	20950	-33.84	20220913	13670	1.39	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
89	20230913	090830	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	13760	0	3	0.00	2220000	162	0.27	13670	13760	13670	17880	9640	13760	13703.70	0.56	0	-19	14533	14146	13923	13536	13313	14035	13425	20	4120	500	9630	10	1	4059420	559	5.67	0.72	12	0.00	2425.00	19241.00	20550	20220914	-33.04	13670	20230913	0.66	18190	-24.35	20230417	13670	0.66	20230913	20950	-34.32	20220913	13670	0.66	20230913	1.60	N	260970	500	20 억		22667	N	N	0	N	00	N
90	20230912	160827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	-460	5	-3.23	816654740	59130	2673.15	14310	14310	13700	18480	9960	14220	13811.35	0.57	0	-5513	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	559	5.67	0.72	12	1.46	2425.00	19241.00	20950	20220913	-34.32	13680	20230725	0.58	18190	-24.35	20230417	13680	0.58	20230725	20950	-34.32	20220913	13680	0.58	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
91	20230912	150836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13760	-460	5	-3.23	799677620	57896	2617.36	14310	14310	13700	18480	9960	14220	13812.31	0.57	0	-5509	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	559	5.67	0.72	12	1.43	2425.00	19241.00	20950	20220913	-34.32	13680	20230725	0.58	18190	-24.35	20230417	13680	0.58	20230725	20950	-34.32	20220913	13680	0.58	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
92	20230912	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-500	5	-3.52	654199500	47304	2138.52	14310	14310	13700	18480	9960	14220	13829.69	0.57	0	-4716	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	557	5.66	0.71	12	1.17	2425.00	19241.00	20950	20220913	-34.51	13680	20230725	0.29	18190	-24.57	20230417	13680	0.29	20230725	20950	-34.51	20220913	13680	0.29	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
93	20230912	130825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13720	-500	5	-3.52	524884090	37877	1712.34	14310	14310	13710	18480	9960	14220	13857.59	0.57	0	-3598	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	557	5.66	0.71	12	0.93	2425.00	19241.00	20950	20220913	-34.51	13680	20230725	0.29	18190	-24.57	20230417	13680	0.29	20230725	20950	-34.51	20220913	13680	0.29	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
94	20230912	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13780	-440	5	-3.09	389599770	28033	1267.31	14310	14310	13760	18480	9960	14220	13897.90	0.57	0	-2666	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	559	5.68	0.72	12	0.69	2425.00	19241.00	20950	20220913	-34.22	13680	20230725	0.73	18190	-24.24	20230417	13680	0.73	20230725	20950	-34.22	20220913	13680	0.73	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
95	20230912	110829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13830	-390	5	-2.74	259636270	18616	841.59	14310	14310	13830	18480	9960	14220	13946.94	0.57	0	-1663	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	561	5.70	0.72	12	0.46	2425.00	19241.00	20950	20220913	-33.99	13680	20230725	1.10	18190	-23.97	20230417	13680	1.10	20230725	20950	-33.99	20220913	13680	1.10	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
96	20230912	100820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13910	-310	5	-2.18	129807160	9279	419.48	14310	14310	13900	18480	9960	14220	13989.35	0.57	0	-669	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	565	5.74	0.72	12	0.23	2425.00	19241.00	20950	20220913	-33.60	13680	20230725	1.68	18190	-23.53	20230417	13680	1.68	20230725	20950	-33.60	20220913	13680	1.68	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
97	20230912	090840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14150	-70	5	-0.49	5497140	388	17.54	14310	14310	14150	18480	9960	14220	14167.89	0.57	0	16	14766	14492	14306	14032	13846	14400	13940	20	4260	500	9950	10	1	4059420	574	5.84	0.74	12	0.01	2425.00	19241.00	20950	20220913	-32.46	13680	20230725	3.44	18190	-22.21	20230417	13680	3.44	20230725	20950	-32.46	20220913	13680	3.44	20230725	1.61	N	260970	500	20 억		23159	N	N	0	N	00	N
98	20230911	160821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-50	5	-0.35	31664960	2212	96.85	14280	14580	14120	18550	9990	14270	14315.08	0.57	0	-82	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	577	5.86	0.74	12	0.05	2425.00	19241.00	20950	20220913	-32.12	13680	20230725	3.95	18190	-21.83	20230417	13680	3.95	20230725	20950	-32.12	20220913	13680	3.95	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
99	20230911	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	70	2	0.49	21669920	1510	66.11	14280	14580	14120	18550	9990	14270	14350.94	0.57	0	-82	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	582	5.91	0.75	12	0.04	2425.00	19241.00	20950	20220913	-31.55	13680	20230725	4.82	18190	-21.17	20230417	13680	4.82	20230725	20950	-31.55	20220913	13680	4.82	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
100	20230911	140835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14540	270	2	1.89	20577770	1434	62.78	14280	14580	14120	18550	9990	14270	14349.91	0.57	0	-87	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	590	6.00	0.76	12	0.04	2425.00	19241.00	20950	20220913	-30.60	13680	20230725	6.29	18190	-20.07	20230417	13680	6.29	20230725	20950	-30.60	20220913	13680	6.29	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
101	20230911	130809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14420	150	2	1.05	13617040	954	41.77	14280	14420	14120	18550	9990	14270	14273.63	0.57	0	-4	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	585	5.95	0.75	12	0.02	2425.00	19241.00	20950	20220913	-31.17	13680	20230725	5.41	18190	-20.73	20230417	13680	5.41	20230725	20950	-31.17	20220913	13680	5.41	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
102	20230911	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	60	2	0.42	12480480	875	38.31	14280	14390	14120	18550	9990	14270	14263.41	0.57	0	-5	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	582	5.91	0.74	12	0.02	2425.00	19241.00	20950	20220913	-31.60	13680	20230725	4.75	18190	-21.22	20230417	13680	4.75	20230725	20950	-31.60	20220913	13680	4.75	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
103	20230911	110810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	60	2	0.42	8368330	588	25.74	14280	14390	14120	18550	9990	14270	14231.85	0.57	0	-5	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	582	5.91	0.74	12	0.01	2425.00	19241.00	20950	20220913	-31.60	13680	20230725	4.75	18190	-21.22	20230417	13680	4.75	20230725	20950	-31.60	20220913	13680	4.75	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
104	20230911	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	110	2	0.77	8068830	567	24.82	14280	14390	14120	18550	9990	14270	14230.74	0.57	0	-7	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	584	5.93	0.75	12	0.01	2425.00	19241.00	20950	20220913	-31.36	13680	20230725	5.12	18190	-20.95	20230417	13680	5.12	20230725	20950	-31.36	20220913	13680	5.12	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
105	20230911	090807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	-80	5	-0.56	1953370	137	6.00	14280	14280	14190	18550	9990	14270	14258.18	0.57	0	11	14383	14326	14213	14156	14043	14355	14185	20	4280	500	9980	10	1	4059420	576	5.85	0.74	12	0.00	2425.00	19241.00	20950	20220913	-32.27	13680	20230725	3.73	18190	-21.99	20230417	13680	3.73	20230725	20950	-32.27	20220913	13680	3.73	20230725	1.64	N	260970	500	20 억		23244	N	N	0	N	00	N
106	20230908	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	50	2	0.35	32393420	2283	43.53	14230	14270	14100	18480	9960	14220	14185.99	0.58	0	-222	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	579	5.88	0.74	12	0.06	2425.00	19241.00	20950	20220913	-31.89	13680	20230725	4.31	18190	-21.55	20230417	13680	4.31	20230725	20950	-31.89	20220913	13680	4.31	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
107	20230908	150828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	20	2	0.14	21632170	1527	29.11	14230	14260	14100	18480	9960	14220	14166.45	0.58	0	-219	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	578	5.87	0.74	12	0.04	2425.00	19241.00	20950	20220913	-32.03	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	20950	-32.03	20220913	13680	4.09	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
108	20230908	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14110	-110	5	-0.77	19085910	1348	25.70	14230	14260	14100	18480	9960	14220	14158.69	0.58	0	-141	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	573	5.82	0.73	12	0.03	2425.00	19241.00	20950	20220913	-32.65	13680	20230725	3.14	18190	-22.43	20230417	13680	3.14	20230725	20950	-32.65	20220913	13680	3.14	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
109	20230908	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-20	5	-0.14	17393500	1228	23.41	14230	14260	14100	18480	9960	14220	14164.09	0.58	0	-43	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	576	5.86	0.74	12	0.03	2425.00	19241.00	20950	20220913	-32.22	13680	20230725	3.80	18190	-21.94	20230417	13680	3.80	20230725	20950	-32.22	20220913	13680	3.80	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
110	20230908	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	30	2	0.21	8103110	570	10.87	14230	14260	14100	18480	9960	14220	14215.98	0.58	0	-51	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	578	5.88	0.74	12	0.01	2425.00	19241.00	20950	20220913	-31.98	13680	20230725	4.17	18190	-21.66	20230417	13680	4.17	20230725	20950	-31.98	20220913	13680	4.17	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
111	20230908	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	20	2	0.14	5852290	412	7.86	14230	14250	14100	18480	9960	14220	14204.59	0.58	0	-34	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	578	5.87	0.74	12	0.01	2425.00	19241.00	20950	20220913	-32.03	13680	20230725	4.09	18190	-21.72	20230417	13680	4.09	20230725	20950	-32.03	20220913	13680	4.09	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
112	20230908	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-80	5	-0.56	4861980	342	6.52	14230	14250	14100	18480	9960	14220	14216.32	0.58	0	-33	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	574	5.83	0.73	12	0.01	2425.00	19241.00	20950	20220913	-32.51	13680	20230725	3.36	18190	-22.26	20230417	13680	3.36	20230725	20950	-32.51	20220913	13680	3.36	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
113	20230908	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	0	3	0.00	256090	18	0.34	14230	14230	14220	18480	9960	14220	14227.22	0.58	0	-6	14726	14472	14336	14082	13946	14405	14015	20	4260	500	9950	10	1	4059420	577	5.86	0.74	12	0.00	2425.00	19241.00	20950	20220913	-32.12	13680	20230725	3.95	18190	-21.83	20230417	13680	3.95	20230725	20950	-32.12	20220913	13680	3.95	20230725	1.65	N	260970	500	20 억		23466	N	N	0	N	00	N
114	20230907	160816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-400	5	-2.74	74453500	5210	158.26	14330	14590	14200	19000	10240	14620	14292.15	0.58	0	-94	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	577	5.86	0.74	12	0.13	2425.00	19241.00	20950	20220913	-32.12	13680	20230725	3.95	18190	-21.83	20230417	13680	3.95	20230725	20950	-32.12	20220913	13680	3.95	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
115	20230907	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14290	-330	5	-2.26	65248400	4563	138.61	14330	14590	14200	19000	10240	14620	14299.45	0.58	0	-30	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	580	5.89	0.74	12	0.11	2425.00	19241.00	20950	20220913	-31.79	13680	20230725	4.46	18190	-21.44	20230417	13680	4.46	20230725	20950	-31.79	20220913	13680	4.46	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
116	20230907	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	-370	5	-2.53	64834140	4534	137.73	14330	14590	14200	19000	10240	14620	14299.55	0.58	0	-35	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	578	5.88	0.74	12	0.11	2425.00	19241.00	20950	20220913	-31.98	13680	20230725	4.17	18190	-21.66	20230417	13680	4.17	20230725	20950	-31.98	20220913	13680	4.17	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
117	20230907	130815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14540	-80	5	-0.55	46749580	3269	99.30	14330	14590	14200	19000	10240	14620	14300.88	0.58	0	-103	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	590	6.00	0.76	12	0.08	2425.00	19241.00	20950	20220913	-30.60	13680	20230725	6.29	18190	-20.07	20230417	13680	6.29	20230725	20950	-30.60	20220913	13680	6.29	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
118	20230907	120827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	-280	5	-1.92	44743920	3131	95.11	14330	14590	14200	19000	10240	14620	14290.62	0.58	0	-59	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	582	5.91	0.75	12	0.08	2425.00	19241.00	20950	20220913	-31.55	13680	20230725	4.82	18190	-21.17	20230417	13680	4.82	20230725	20950	-31.55	20220913	13680	4.82	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
119	20230907	110821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14260	-360	5	-2.46	42122320	2948	89.55	14330	14590	14200	19000	10240	14620	14288.44	0.58	0	-57	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	579	5.88	0.74	12	0.07	2425.00	19241.00	20950	20220913	-31.93	13680	20230725	4.24	18190	-21.61	20230417	13680	4.24	20230725	20950	-31.93	20220913	13680	4.24	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
120	20230907	100821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	-290	5	-1.98	14560780	1014	30.80	14330	14590	14330	19000	10240	14620	14359.74	0.58	0	-32	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	582	5.91	0.74	12	0.02	2425.00	19241.00	20950	20220913	-31.60	13680	20230725	4.75	18190	-21.22	20230417	13680	4.75	20230725	20950	-31.60	20220913	13680	4.75	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
121	20230907	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	-30	5	-0.21	2761540	192	5.83	14330	14590	14330	19000	10240	14620	14383.02	0.58	0	10	14786	14702	14566	14482	14346	14730	14510	20	4380	500	10230	10	1	4059420	592	6.02	0.76	12	0.00	2425.00	19241.00	20950	20220913	-30.36	13680	20230725	6.65	18190	-19.79	20230417	13680	6.65	20230725	20950	-30.36	20220913	13680	6.65	20230725	1.65	N	260970	500	20 억		23560	N	N	0	N	00	N
122	20230906	160818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	0	3	0.00	47974970	3292	153.76	14620	14650	14430	19000	10240	14620	14573.20	0.59	0	-231	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	593	6.03	0.76	12	0.08	2425.00	19241.00	20950	20220913	-30.21	13680	20230725	6.87	18190	-19.63	20230417	13680	6.87	20230725	20950	-30.21	20220913	13680	6.87	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
123	20230906	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	0	3	0.00	45928170	3152	147.22	14620	14650	14430	19000	10240	14620	14571.12	0.59	0	-231	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	593	6.03	0.76	12	0.08	2425.00	19241.00	20950	20220913	-30.21	13680	20230725	6.87	18190	-19.63	20230417	13680	6.87	20230725	20950	-30.21	20220913	13680	6.87	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
124	20230906	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	0	3	0.00	39479490	2711	126.62	14620	14630	14430	19000	10240	14620	14562.70	0.59	0	-164	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	593	6.03	0.76	12	0.07	2425.00	19241.00	20950	20220913	-30.21	13680	20230725	6.87	18190	-19.63	20230417	13680	6.87	20230725	20950	-30.21	20220913	13680	6.87	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
125	20230906	130812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	-10	5	-0.07	32787890	2253	105.23	14620	14630	14430	19000	10240	14620	14552.99	0.59	0	-145	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	593	6.02	0.76	12	0.06	2425.00	19241.00	20950	20220913	-30.26	13680	20230725	6.80	18190	-19.68	20230417	13680	6.80	20230725	20950	-30.26	20220913	13680	6.80	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
126	20230906	120824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	0	3	0.00	22637540	1557	72.72	14620	14620	14430	19000	10240	14620	14539.20	0.59	0	-102	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	593	6.03	0.76	12	0.04	2425.00	19241.00	20950	20220913	-30.21	13680	20230725	6.87	18190	-19.63	20230417	13680	6.87	20230725	20950	-30.21	20220913	13680	6.87	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
127	20230906	110831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	-100	5	-0.68	11072880	762	35.59	14620	14620	14430	19000	10240	14620	14531.34	0.59	0	-121	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	589	5.99	0.75	12	0.02	2425.00	19241.00	20950	20220913	-30.69	13680	20230725	6.14	18190	-20.18	20230417	13680	6.14	20230725	20950	-30.69	20220913	13680	6.14	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
128	20230906	100807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-20	5	-0.14	4497420	309	14.43	14620	14620	14430	19000	10240	14620	14554.76	0.59	0	-12	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	593	6.02	0.76	12	0.01	2425.00	19241.00	20950	20220913	-30.31	13680	20230725	6.73	18190	-19.74	20230417	13680	6.73	20230725	20950	-30.31	20220913	13680	6.73	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
129	20230906	090811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	-190	5	-1.30	2934470	201	9.39	14620	14620	14430	19000	10240	14620	14599.35	0.59	0	-8	15040	14830	14610	14400	14180	14720	14290	20	4380	500	10230	10	1	4059420	586	5.95	0.75	12	0.00	2425.00	19241.00	20950	20220913	-31.12	13680	20230725	5.48	18190	-20.67	20230417	13680	5.48	20230725	20950	-31.12	20220913	13680	5.48	20230725	1.66	N	260970	500	20 억		23786	N	N	0	N	00	N
130	20230905	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	-50	5	-0.34	31269530	2141	52.83	14670	14820	14390	19070	10270	14670	14605.11	0.59	0	-46	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	593	6.03	0.76	12	0.05	2425.00	19241.00	20950	20220913	-30.21	13680	20230725	6.87	18190	-19.63	20230417	13680	6.87	20230725	20950	-30.21	20220913	13680	6.87	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
131	20230905	150823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	-50	5	-0.34	30743750	2105	51.94	14670	14820	14390	19070	10270	14670	14605.11	0.59	0	-46	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	593	6.03	0.76	12	0.05	2425.00	19241.00	20950	20220913	-30.21	13680	20230725	6.87	18190	-19.63	20230417	13680	6.87	20230725	20950	-30.21	20220913	13680	6.87	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
132	20230905	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-90	5	-0.61	28554750	1955	48.24	14670	14820	14390	19070	10270	14670	14606.01	0.59	0	-44	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	592	6.01	0.76	12	0.05	2425.00	19241.00	20950	20220913	-30.41	13680	20230725	6.58	18190	-19.85	20230417	13680	6.58	20230725	20950	-30.41	20220913	13680	6.58	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
133	20230905	130802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	90	2	0.61	4661790	317	7.82	14670	14820	14390	19070	10270	14670	14705.96	0.59	0	-41	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	599	6.09	0.77	12	0.01	2425.00	19241.00	20950	20220913	-29.55	13680	20230725	7.89	18190	-18.86	20230417	13680	7.89	20230725	20950	-29.55	20220913	13680	7.89	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
134	20230905	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	90	2	0.61	4661790	317	7.82	14670	14820	14390	19070	10270	14670	14705.96	0.59	0	-41	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	599	6.09	0.77	12	0.01	2425.00	19241.00	20950	20220913	-29.55	13680	20230725	7.89	18190	-18.86	20230417	13680	7.89	20230725	20950	-29.55	20220913	13680	7.89	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
135	20230905	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	20	2	0.14	3674560	250	6.17	14670	14820	14390	19070	10270	14670	14698.24	0.59	0	-32	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	596	6.06	0.76	12	0.01	2425.00	19241.00	20950	20220913	-29.88	13680	20230725	7.38	18190	-19.24	20230417	13680	7.38	20230725	20950	-29.88	20220913	13680	7.38	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
136	20230905	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14780	110	2	0.75	2092910	142	3.50	14670	14820	14390	19070	10270	14670	14738.80	0.59	0	-13	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	600	6.09	0.77	12	0.00	2425.00	19241.00	20950	20220913	-29.45	13680	20230725	8.04	18190	-18.75	20230417	13680	8.04	20230725	20950	-29.45	20220913	13680	8.04	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
137	20230905	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14670	0	3	0.00	234720	16	0.39	14670	14670	14670	19070	10270	14670	14670.00	0.59	0	0	14943	14806	14603	14466	14263	14705	14365	20	4400	500	10260	10	1	4059420	596	6.05	0.76	12	0.00	2425.00	19241.00	20950	20220913	-29.98	13680	20230725	7.24	18190	-19.35	20230417	13680	7.24	20230725	20950	-29.98	20220913	13680	7.24	20230725	1.66	N	260970	500	20 억		23832	N	N	0	N	00	N
138	20230904	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14670	-40	5	-0.27	58858770	4052	139.82	14740	14740	14400	19120	10300	14710	14525.86	0.57	0	683	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	596	6.05	0.76	12	0.10	2425.00	19241.00	20950	20220913	-29.98	13680	20230725	7.24	18190	-19.35	20230417	13680	7.24	20230725	20950	-29.98	20220913	13680	7.24	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
139	20230904	150747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	-200	5	-1.36	55491860	3820	131.82	14740	14740	14400	19120	10300	14710	14526.66	0.57	0	670	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	589	5.98	0.75	12	0.09	2425.00	19241.00	20950	20220913	-30.74	13680	20230725	6.07	18190	-20.23	20230417	13680	6.07	20230725	20950	-30.74	20220913	13680	6.07	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
140	20230904	140743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	-60	5	-0.41	41627820	2865	98.86	14740	14740	14400	19120	10300	14710	14529.78	0.57	0	548	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	595	6.04	0.76	12	0.07	2425.00	19241.00	20950	20220913	-30.07	13680	20230725	7.09	18190	-19.46	20230417	13680	7.09	20230725	20950	-30.07	20220913	13680	7.09	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
141	20230904	130756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-110	5	-0.75	28883770	1990	68.67	14740	14740	14400	19120	10300	14710	14514.46	0.57	0	-38	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	593	6.02	0.76	12	0.05	2425.00	19241.00	20950	20220913	-30.31	13680	20230725	6.73	18190	-19.74	20230417	13680	6.73	20230725	20950	-30.31	20220913	13680	6.73	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
142	20230904	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-130	5	-0.88	28548000	1967	67.87	14740	14740	14400	19120	10300	14710	14513.47	0.57	0	-38	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	592	6.01	0.76	12	0.05	2425.00	19241.00	20950	20220913	-30.41	13680	20230725	6.58	18190	-19.85	20230417	13680	6.58	20230725	20950	-30.41	20220913	13680	6.58	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
143	20230904	110728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-140	5	-0.95	27673270	1907	65.80	14740	14740	14400	19120	10300	14710	14511.42	0.57	0	10	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	591	6.01	0.76	12	0.05	2425.00	19241.00	20950	20220913	-30.45	13680	20230725	6.51	18190	-19.90	20230417	13680	6.51	20230725	20950	-30.45	20220913	13680	6.51	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
144	20230904	100732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-210	5	-1.43	24139570	1663	57.38	14740	14740	14400	19120	10300	14710	14515.68	0.57	0	10	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	589	5.98	0.75	12	0.04	2425.00	19241.00	20950	20220913	-30.79	13680	20230725	5.99	18190	-20.29	20230417	13680	5.99	20230725	20950	-30.79	20220913	13680	5.99	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
145	20230904	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	20	2	0.14	5638310	387	13.35	14740	14740	14460	19120	10300	14710	14569.28	0.57	0	-10	15196	14952	14736	14492	14276	14845	14385	20	4410	500	10290	10	1	4059420	598	6.07	0.77	12	0.01	2425.00	19241.00	20950	20220913	-29.69	13680	20230725	7.68	18190	-19.02	20230417	13680	7.68	20230725	20950	-29.69	20220913	13680	7.68	20230725	1.67	N	260970	500	20 억		23217	N	N	0	N	00	N
146	20230901	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	-120	5	-0.81	42489970	2898	52.71	14860	14980	14520	19270	10390	14830	14661.83	0.58	0	-214	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	597	6.07	0.76	12	0.07	2425.00	19241.00	20950	20220913	-29.79	13680	20230725	7.53	18190	-19.13	20230417	13680	7.53	20230725	20950	-29.79	20220913	13680	7.53	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
147	20230901	150745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	-120	5	-0.81	39466000	2693	48.98	14860	14860	14520	19270	10390	14830	14655.03	0.58	0	-255	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	597	6.07	0.76	12	0.07	2425.00	19241.00	20950	20220913	-29.79	13680	20230725	7.53	18190	-19.13	20230417	13680	7.53	20230725	20950	-29.79	20220913	13680	7.53	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
148	20230901	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14740	-90	5	-0.61	25097500	1706	31.03	14860	14860	14550	19270	10390	14830	14711.31	0.58	0	-228	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	598	6.08	0.77	12	0.04	2425.00	19241.00	20950	20220913	-29.64	13680	20230725	7.75	18190	-18.97	20230417	13680	7.75	20230725	20950	-29.64	20220913	13680	7.75	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
149	20230901	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	-240	5	-1.62	17588200	1196	21.75	14860	14860	14550	19270	10390	14830	14705.85	0.58	0	-32	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	592	6.02	0.76	12	0.03	2425.00	19241.00	20950	20220913	-30.36	13680	20230725	6.65	18190	-19.79	20230417	13680	6.65	20230725	20950	-30.36	20220913	13680	6.65	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
150	20230901	120734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	-150	5	-1.01	10576160	716	13.02	14860	14860	14680	19270	10390	14830	14771.17	0.58	0	-32	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	596	6.05	0.76	12	0.02	2425.00	19241.00	20950	20220913	-29.93	13680	20230725	7.31	18190	-19.30	20230417	13680	7.31	20230725	20950	-29.93	20220913	13680	7.31	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
151	20230901	110734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	-150	5	-1.01	10576160	716	13.02	14860	14860	14680	19270	10390	14830	14771.17	0.58	0	-32	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	596	6.05	0.76	12	0.02	2425.00	19241.00	20950	20220913	-29.93	13680	20230725	7.31	18190	-19.30	20230417	13680	7.31	20230725	20950	-29.93	20220913	13680	7.31	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
152	20230901	100729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	-100	5	-0.67	7386530	499	9.08	14860	14860	14730	19270	10390	14830	14802.67	0.58	0	-20	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	598	6.07	0.77	12	0.01	2425.00	19241.00	20950	20220913	-29.69	13680	20230725	7.68	18190	-19.02	20230417	13680	7.68	20230725	20950	-29.69	20220913	13680	7.68	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N
153	20230901	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14820	-10	5	-0.07	3188360	215	3.91	14860	14860	14820	19270	10390	14830	14829.58	0.58	0	-6	15116	14972	14746	14602	14376	15045	14675	20	4440	500	10380	10	1	4059420	602	6.11	0.77	12	0.01	2425.00	19241.00	20950	20220913	-29.26	13680	20230725	8.33	18190	-18.53	20230417	13680	8.33	20230725	20950	-29.26	20220913	13680	8.33	20230725	1.68	N	260970	500	20 억		23499	N	N	0	N	00	N