KissMeData/238200/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	161002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-40	5	-0.63	248087570	40683	226.41	6100	6270	5990	8190	4410	6300	6097.65	0.52	0	6009	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	512	33.12	0.98	12	0.50	189.00	6417.00	11800	20221202	-46.95	5500	20221013	13.82	9860	-36.51	20230406	5600	11.79	20230726	11800	-46.95	20221202	5500	13.82	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
3	20230927	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-50	5	-0.79	246435070	40419	224.94	6100	6270	5990	8190	4410	6300	6097.01	0.52	0	5986	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	511	33.07	0.97	12	0.49	189.00	6417.00	11800	20221202	-47.03	5500	20221013	13.64	9860	-36.61	20230406	5600	11.61	20230726	11800	-47.03	20221202	5500	13.64	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
4	20230927	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-120	5	-1.90	242069620	39720	221.05	6100	6240	5990	8190	4410	6300	6094.40	0.52	0	5855	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	506	32.70	0.96	12	0.49	189.00	6417.00	11800	20221202	-47.63	5500	20221013	12.36	9860	-37.32	20230406	5600	10.36	20230726	11800	-47.63	20221202	5500	12.36	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
5	20230927	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-120	5	-1.90	231922130	38079	211.91	6100	6240	5990	8190	4410	6300	6090.55	0.52	0	5365	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	506	32.70	0.96	12	0.47	189.00	6417.00	11800	20221202	-47.63	5500	20221013	12.36	9860	-37.32	20230406	5600	10.36	20230726	11800	-47.63	20221202	5500	12.36	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
6	20230927	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	-130	5	-2.06	230113000	37786	210.28	6100	6240	5990	8190	4410	6300	6089.90	0.52	0	5343	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	505	32.65	0.96	12	0.46	189.00	6417.00	11800	20221202	-47.71	5500	20221013	12.18	9860	-37.42	20230406	5600	10.18	20230726	11800	-47.71	20221202	5500	12.18	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
7	20230927	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-140	5	-2.22	226385080	37180	206.91	6100	6240	5990	8190	4410	6300	6088.89	0.52	0	5358	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	504	32.59	0.96	12	0.45	189.00	6417.00	11800	20221202	-47.80	5500	20221013	12.00	9860	-37.53	20230406	5600	10.00	20230726	11800	-47.80	20221202	5500	12.00	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
8	20230927	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-70	5	-1.11	191109710	31456	175.06	6100	6240	5990	8190	4410	6300	6075.46	0.52	0	5168	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	510	32.96	0.97	12	0.38	189.00	6417.00	11800	20221202	-47.20	5500	20221013	13.27	9860	-36.82	20230406	5600	11.25	20230726	11800	-47.20	20221202	5500	13.27	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
9	20230927	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-240	5	-3.81	155270630	25636	142.67	6100	6110	5990	8190	4410	6300	6056.74	0.52	0	5303	6526	6412	6276	6162	6026	6345	6095	41	1890	500	4030	10	1	8180000	496	32.06	0.94	12	0.31	189.00	6417.00	11800	20221202	-48.64	5500	20221013	10.18	9860	-38.54	20230406	5600	8.21	20230726	11800	-48.64	20221202	5500	10.18	20221013	5.17	N	238200	500	40 억		42530	N	N	0	N	00	N
10	20230926	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-50	5	-0.79	112203450	17968	71.65	6340	6390	6140	8250	4450	6350	6244.62	0.54	0	-1971	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	515	33.33	0.98	12	0.22	189.00	6417.00	11800	20221202	-46.61	5500	20221013	14.55	9860	-36.11	20230406	5600	12.50	20230726	11800	-46.61	20221202	5500	14.55	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
11	20230926	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-60	5	-0.94	111050650	17785	70.92	6340	6390	6140	8250	4450	6350	6244.06	0.54	0	-1955	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	515	33.28	0.98	12	0.22	189.00	6417.00	11800	20221202	-46.69	5500	20221013	14.36	9860	-36.21	20230406	5600	12.32	20230726	11800	-46.69	20221202	5500	14.36	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
12	20230926	140952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-130	5	-2.05	90745320	14520	57.90	6340	6390	6140	8250	4450	6350	6249.68	0.54	0	-1395	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	509	32.91	0.97	12	0.18	189.00	6417.00	11800	20221202	-47.29	5500	20221013	13.09	9860	-36.92	20230406	5600	11.07	20230726	11800	-47.29	20221202	5500	13.09	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
13	20230926	130956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-150	5	-2.36	87490710	13995	55.81	6340	6390	6140	8250	4450	6350	6251.57	0.54	0	-1350	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	507	32.80	0.97	12	0.17	189.00	6417.00	11800	20221202	-47.46	5500	20221013	12.73	9860	-37.12	20230406	5600	10.71	20230726	11800	-47.46	20221202	5500	12.73	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
14	20230926	121003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-90	5	-1.42	79931230	12776	50.95	6340	6390	6140	8250	4450	6350	6256.36	0.54	0	-1309	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	512	33.12	0.98	12	0.16	189.00	6417.00	11800	20221202	-46.95	5500	20221013	13.82	9860	-36.51	20230406	5600	11.79	20230726	11800	-46.95	20221202	5500	13.82	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
15	20230926	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-110	5	-1.73	45204510	7187	28.66	6340	6390	6150	8250	4450	6350	6289.76	0.54	0	-906	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	510	33.02	0.97	12	0.09	189.00	6417.00	11800	20221202	-47.12	5500	20221013	13.45	9860	-36.71	20230406	5600	11.43	20230726	11800	-47.12	20221202	5500	13.45	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
16	20230926	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-60	5	-0.94	38860330	6180	24.65	6340	6390	6150	8250	4450	6350	6288.08	0.54	0	-629	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	515	33.28	0.98	12	0.08	189.00	6417.00	11800	20221202	-46.69	5500	20221013	14.36	9860	-36.21	20230406	5600	12.32	20230726	11800	-46.69	20221202	5500	14.36	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
17	20230926	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	0	3	0.00	3117760	491	1.96	6340	6350	6330	8250	4450	6350	6349.82	0.54	0	0	6710	6530	6420	6240	6130	6475	6185	41	1900	500	4060	10	1	8180000	519	33.60	0.99	12	0.01	189.00	6417.00	11800	20221202	-46.19	5500	20221013	15.45	9860	-35.60	20230406	5600	13.39	20230726	11800	-46.19	20221202	5500	15.45	20221013	5.17	N	238200	500	40 억		44493	N	N	0	N	00	N
18	20230925	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-340	5	-5.08	157736230	24573	168.48	6570	6600	6310	8690	4690	6690	6419.09	0.65	0	-8593	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	519	33.60	0.99	12	0.30	189.00	6417.00	11800	20221202	-46.19	5500	20221013	15.45	9860	-35.60	20230406	5600	13.39	20230726	11800	-46.19	20221202	5500	15.45	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
19	20230925	151002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	-340	5	-5.08	145463240	22638	155.21	6570	6600	6310	8690	4690	6690	6425.62	0.65	0	-8482	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	519	33.60	0.99	12	0.28	189.00	6417.00	11800	20221202	-46.19	5500	20221013	15.45	9860	-35.60	20230406	5600	13.39	20230726	11800	-46.19	20221202	5500	15.45	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
20	20230925	140945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-240	5	-3.59	126550080	19685	134.97	6570	6600	6310	8690	4690	6690	6428.76	0.65	0	-8421	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	528	34.13	1.01	12	0.24	189.00	6417.00	11800	20221202	-45.34	5500	20221013	17.27	9860	-34.58	20230406	5600	15.18	20230726	11800	-45.34	20221202	5500	17.27	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
21	20230925	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	-280	5	-4.19	121218530	18855	129.28	6570	6600	6310	8690	4690	6690	6428.99	0.65	0	-8533	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	524	33.92	1.00	12	0.23	189.00	6417.00	11800	20221202	-45.68	5500	20221013	16.55	9860	-34.99	20230406	5600	14.46	20230726	11800	-45.68	20221202	5500	16.55	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
22	20230925	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	-350	5	-5.23	87719090	13625	93.42	6570	6600	6310	8690	4690	6690	6438.10	0.65	0	-4384	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	519	33.54	0.99	12	0.17	189.00	6417.00	11800	20221202	-46.27	5500	20221013	15.27	9860	-35.70	20230406	5600	13.21	20230726	11800	-46.27	20221202	5500	15.27	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
23	20230925	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-330	5	-4.93	67242210	10408	71.36	6570	6600	6350	8690	4690	6690	6460.63	0.65	0	-2984	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	520	33.65	0.99	12	0.13	189.00	6417.00	11800	20221202	-46.10	5500	20221013	15.64	9860	-35.50	20230406	5600	13.57	20230726	11800	-46.10	20221202	5500	15.64	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
24	20230925	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	-180	5	-2.69	31973830	4912	33.68	6570	6600	6430	8690	4690	6690	6509.33	0.65	0	-1101	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	533	34.44	1.01	12	0.06	189.00	6417.00	11800	20221202	-44.83	5500	20221013	18.36	9860	-33.98	20230406	5600	16.25	20230726	11800	-44.83	20221202	5500	18.36	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
25	20230925	090950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-190	5	-2.84	10946990	1679	11.51	6570	6570	6430	8690	4690	6690	6519.95	0.65	0	104	6983	6836	6583	6436	6183	6910	6510	41	2000	500	4280	10	1	8180000	532	34.39	1.01	12	0.02	189.00	6417.00	11800	20221202	-44.92	5500	20221013	18.18	9860	-34.08	20230406	5600	16.07	20230726	11800	-44.92	20221202	5500	18.18	20221013	5.02	N	238200	500	40 억		53173	N	N	0	N	00	N
26	20230922	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	170	2	2.61	95502190	14562	9.38	6520	6730	6330	8470	4570	6520	6556.77	0.68	0	-2728	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	547	35.40	1.04	12	0.18	189.00	6417.00	11800	20221202	-43.31	5500	20221013	21.64	9860	-32.15	20230406	5600	19.46	20230726	11800	-43.31	20221202	5500	21.64	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
27	20230922	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	70	2	1.07	88259740	13476	8.68	6520	6730	6330	8470	4570	6520	6549.40	0.68	0	-2627	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	539	34.87	1.03	12	0.16	189.00	6417.00	11800	20221202	-44.15	5500	20221013	19.82	9860	-33.16	20230406	5600	17.68	20230726	11800	-44.15	20221202	5500	19.82	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
28	20230922	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	70	2	1.07	77747000	11877	7.65	6520	6730	6330	8470	4570	6520	6546.01	0.68	0	-1723	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	539	34.87	1.03	12	0.15	189.00	6417.00	11800	20221202	-44.15	5500	20221013	19.82	9860	-33.16	20230406	5600	17.68	20230726	11800	-44.15	20221202	5500	19.82	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
29	20230922	130919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6570	50	2	0.77	65414160	10000	6.44	6520	6730	6330	8470	4570	6520	6541.42	0.68	0	-1122	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	537	34.76	1.02	12	0.12	189.00	6417.00	11800	20221202	-44.32	5500	20221013	19.45	9860	-33.37	20230406	5600	17.32	20230726	11800	-44.32	20221202	5500	19.45	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
30	20230922	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	100	2	1.53	58429690	8941	5.76	6520	6730	6330	8470	4570	6520	6535.03	0.68	0	-1099	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	542	35.03	1.03	12	0.11	189.00	6417.00	11800	20221202	-43.90	5500	20221013	20.36	9860	-32.86	20230406	5600	18.21	20230726	11800	-43.90	20221202	5500	20.36	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
31	20230922	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	80	2	1.23	47953630	7370	4.75	6520	6620	6330	8470	4570	6520	6506.60	0.68	0	-1025	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	540	34.92	1.03	12	0.09	189.00	6417.00	11800	20221202	-44.07	5500	20221013	20.00	9860	-33.06	20230406	5600	17.86	20230726	11800	-44.07	20221202	5500	20.00	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
32	20230922	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	60	2	0.92	34719240	5357	3.45	6520	6590	6330	8470	4570	6520	6481.10	0.68	0	-1362	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	538	34.81	1.03	12	0.07	189.00	6417.00	11800	20221202	-44.24	5500	20221013	19.64	9860	-33.27	20230406	5600	17.50	20230726	11800	-44.24	20221202	5500	19.64	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
33	20230922	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	-160	5	-2.45	8088980	1262	0.81	6520	6520	6330	8470	4570	6520	6409.65	0.68	0	129	7460	6990	6750	6280	6040	6870	6160	41	1950	500	4170	10	1	8180000	520	33.65	0.99	12	0.02	189.00	6417.00	11800	20221202	-46.10	5500	20221013	15.64	9860	-35.50	20230406	5600	13.57	20230726	11800	-46.10	20221202	5500	15.64	20221013	4.96	N	238200	500	40 억		55909	N	N	0	N	00	N
34	20230921	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-160	5	-2.40	1058299960	155055	553.65	6620	7220	6510	8680	4680	6680	6825.32	0.86	0	-15722	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	533	34.50	1.02	12	1.90	189.00	6417.00	11800	20221202	-44.75	5500	20221013	18.55	9860	-33.87	20230406	5600	16.43	20230726	11800	-44.75	20221202	5500	18.55	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
35	20230921	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	-130	5	-1.95	1036743620	151756	541.87	6620	7220	6510	8680	4680	6680	6831.65	0.86	0	-15930	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	536	34.66	1.02	12	1.86	189.00	6417.00	11800	20221202	-44.49	5500	20221013	19.09	9860	-33.57	20230406	5600	16.96	20230726	11800	-44.49	20221202	5500	19.09	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
36	20230921	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	-10	5	-0.15	931048230	135763	484.76	6620	7220	6510	8680	4680	6680	6857.89	0.86	0	-15692	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	546	35.29	1.04	12	1.66	189.00	6417.00	11800	20221202	-43.47	5500	20221013	21.27	9860	-32.35	20230406	5600	19.11	20230726	11800	-43.47	20221202	5500	21.27	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
37	20230921	130903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	-120	5	-1.80	61487720	9380	33.49	6620	6640	6510	8680	4680	6680	6555.19	0.86	0	-1944	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	537	34.71	1.02	12	0.11	189.00	6417.00	11800	20221202	-44.41	5500	20221013	19.27	9860	-33.47	20230406	5600	17.14	20230726	11800	-44.41	20221202	5500	19.27	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
38	20230921	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	-120	5	-1.80	58111810	8866	31.66	6620	6640	6510	8680	4680	6680	6554.46	0.86	0	-1606	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	537	34.71	1.02	12	0.11	189.00	6417.00	11800	20221202	-44.41	5500	20221013	19.27	9860	-33.47	20230406	5600	17.14	20230726	11800	-44.41	20221202	5500	19.27	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
39	20230921	110915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6560	-120	5	-1.80	54784890	8358	29.84	6620	6640	6510	8680	4680	6680	6554.78	0.86	0	-1529	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	537	34.71	1.02	12	0.10	189.00	6417.00	11800	20221202	-44.41	5500	20221013	19.27	9860	-33.47	20230406	5600	17.14	20230726	11800	-44.41	20221202	5500	19.27	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
40	20230921	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-140	5	-2.10	49633710	7573	27.04	6620	6640	6510	8680	4680	6680	6554.04	0.86	0	-1240	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	535	34.60	1.02	12	0.09	189.00	6417.00	11800	20221202	-44.58	5500	20221013	18.91	9860	-33.67	20230406	5600	16.79	20230726	11800	-44.58	20221202	5500	18.91	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
41	20230921	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	-90	5	-1.35	7351940	1115	3.98	6620	6620	6580	8680	4680	6680	6593.67	0.86	0	178	7006	6842	6746	6582	6486	6795	6535	41	2000	500	4270	10	1	8180000	539	34.87	1.03	12	0.01	189.00	6417.00	11800	20221202	-44.15	5500	20221013	19.82	9860	-33.16	20230406	5600	17.68	20230726	11800	-44.15	20221202	5500	19.82	20221013	4.87	N	238200	500	40 억		70415	N	N	0	N	00	N
42	20230920	160908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	-200	5	-2.91	188372320	28004	60.11	6850	6910	6650	8940	4820	6880	6726.62	0.91	0	-4461	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	546	35.34	1.04	12	0.34	189.00	6417.00	11800	20221202	-43.39	5500	20221013	21.45	9860	-32.25	20230406	5600	19.29	20230726	11800	-43.39	20221202	5500	21.45	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
43	20230920	150844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	-200	5	-2.91	169870980	25240	54.18	6850	6910	6650	8940	4820	6880	6730.23	0.91	0	-4461	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	546	35.34	1.04	12	0.31	189.00	6417.00	11800	20221202	-43.39	5500	20221013	21.45	9860	-32.25	20230406	5600	19.29	20230726	11800	-43.39	20221202	5500	21.45	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
44	20230920	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-190	5	-2.76	145142830	21534	46.22	6850	6910	6650	8940	4820	6880	6740.17	0.91	0	-4160	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	547	35.40	1.04	12	0.26	189.00	6417.00	11800	20221202	-43.31	5500	20221013	21.64	9860	-32.15	20230406	5600	19.46	20230726	11800	-43.31	20221202	5500	21.64	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
45	20230920	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6720	-160	5	-2.33	126882000	18801	40.36	6850	6910	6650	8940	4820	6880	6748.68	0.91	0	-4055	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	550	35.56	1.05	12	0.23	189.00	6417.00	11800	20221202	-43.05	5500	20221013	22.18	9860	-31.85	20230406	5600	20.00	20230726	11800	-43.05	20221202	5500	22.18	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
46	20230920	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	-220	5	-3.20	113332040	16773	36.00	6850	6910	6650	8940	4820	6880	6756.81	0.91	0	-4165	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	545	35.24	1.04	12	0.21	189.00	6417.00	11800	20221202	-43.56	5500	20221013	21.09	9860	-32.45	20230406	5600	18.93	20230726	11800	-43.56	20221202	5500	21.09	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
47	20230920	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-150	5	-2.18	95253360	14065	30.19	6850	6910	6680	8940	4820	6880	6772.37	0.91	0	-3900	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	551	35.61	1.05	12	0.17	189.00	6417.00	11800	20221202	-42.97	5500	20221013	22.36	9860	-31.74	20230406	5600	20.18	20230726	11800	-42.97	20221202	5500	22.36	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
48	20230920	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	-100	5	-1.45	39153570	5725	12.29	6850	6910	6760	8940	4820	6880	6839.05	0.91	0	-1400	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	555	35.87	1.06	12	0.07	189.00	6417.00	11800	20221202	-42.54	5500	20221013	23.27	9860	-31.24	20230406	5600	21.07	20230726	11800	-42.54	20221202	5500	23.27	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
49	20230920	090852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6860	-20	5	-0.29	15647560	2293	4.92	6850	6860	6760	8940	4820	6880	6824.06	0.91	0	137	7213	7046	6803	6636	6393	7130	6720	41	2060	500	4400	10	1	8180000	561	36.30	1.07	12	0.03	189.00	6417.00	11800	20221202	-41.86	5500	20221013	24.73	9860	-30.43	20230406	5600	22.50	20230726	11800	-41.86	20221202	5500	24.73	20221013	4.63	N	238200	500	40 억		74837	N	N	0	N	00	N
50	20230919	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6880	280	2	4.24	316186420	46560	36.06	6650	6970	6560	8580	4620	6600	6790.91	0.90	0	1373	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	563	36.40	1.07	12	0.57	189.00	6417.00	11800	20221202	-41.69	5500	20221013	25.09	9860	-30.22	20230406	5600	22.86	20230726	11800	-41.69	20221202	5500	25.09	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
51	20230919	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6870	270	2	4.09	259175500	38311	29.67	6650	6940	6560	8580	4620	6600	6765.04	0.90	0	613	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	562	36.35	1.07	12	0.47	189.00	6417.00	11800	20221202	-41.78	5500	20221013	24.91	9860	-30.32	20230406	5600	22.68	20230726	11800	-41.78	20221202	5500	24.91	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
52	20230919	140847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6850	250	2	3.79	245800970	36358	28.16	6650	6940	6560	8580	4620	6600	6760.57	0.90	0	289	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	560	36.24	1.07	12	0.44	189.00	6417.00	11800	20221202	-41.95	5500	20221013	24.55	9860	-30.53	20230406	5600	22.32	20230726	11800	-41.95	20221202	5500	24.55	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
53	20230919	130833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6810	210	2	3.18	217487640	32206	24.94	6650	6940	6560	8580	4620	6600	6753.02	0.90	0	-23	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	557	36.03	1.06	12	0.39	189.00	6417.00	11800	20221202	-42.29	5500	20221013	23.82	9860	-30.93	20230406	5600	21.61	20230726	11800	-42.29	20221202	5500	23.82	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
54	20230919	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6840	240	2	3.64	201716980	29895	23.15	6650	6940	6560	8580	4620	6600	6747.52	0.90	0	-131	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	560	36.19	1.07	12	0.37	189.00	6417.00	11800	20221202	-42.03	5500	20221013	24.36	9860	-30.63	20230406	5600	22.14	20230726	11800	-42.03	20221202	5500	24.36	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
55	20230919	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6870	270	2	4.09	179118840	26585	20.59	6650	6940	6560	8580	4620	6600	6737.59	0.90	0	-1026	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	562	36.35	1.07	12	0.33	189.00	6417.00	11800	20221202	-41.78	5500	20221013	24.91	9860	-30.32	20230406	5600	22.68	20230726	11800	-41.78	20221202	5500	24.91	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
56	20230919	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	80	2	1.21	84547750	12713	9.85	6650	6860	6560	8580	4620	6600	6650.50	0.90	0	-1228	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	546	35.34	1.04	12	0.16	189.00	6417.00	11800	20221202	-43.39	5500	20221013	21.45	9860	-32.25	20230406	5600	19.29	20230726	11800	-43.39	20221202	5500	21.45	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
57	20230919	090844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6630	30	2	0.45	49390790	7475	5.79	6650	6680	6560	8580	4620	6600	6607.46	0.90	0	-484	7173	6886	6653	6366	6133	7030	6510	41	1980	500	4220	10	1	8180000	542	35.08	1.03	12	0.09	189.00	6417.00	11800	20221202	-43.81	5500	20221013	20.55	9860	-32.76	20230406	5600	18.39	20230726	11800	-43.81	20221202	5500	20.55	20221013	4.57	N	238200	500	40 억		73631	N	N	0	N	00	N
58	20230918	160849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	180	2	2.80	865765050	129049	31.80	6470	6940	6420	8340	4500	6420	6715.20	0.57	0	28122	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	540	34.92	1.03	12	1.58	189.00	6417.00	11800	20221202	-44.07	5500	20221013	20.00	9860	-33.06	20230406	5600	17.86	20230726	11800	-44.07	20221202	5500	20.00	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
59	20230918	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	190	2	2.96	840969760	125294	30.87	6470	6940	6420	8340	4500	6420	6718.56	0.57	0	28140	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	541	34.97	1.03	12	1.53	189.00	6417.00	11800	20221202	-43.98	5500	20221013	20.18	9860	-32.96	20230406	5600	18.04	20230726	11800	-43.98	20221202	5500	20.18	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
60	20230918	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	190	2	2.96	823741560	122691	30.23	6470	6940	6420	8340	4500	6420	6720.73	0.57	0	28078	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	541	34.97	1.03	12	1.50	189.00	6417.00	11800	20221202	-43.98	5500	20221013	20.18	9860	-32.96	20230406	5600	18.04	20230726	11800	-43.98	20221202	5500	20.18	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
61	20230918	130842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	250	2	3.89	808052220	120318	29.64	6470	6940	6420	8340	4500	6420	6722.93	0.57	0	27814	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	546	35.29	1.04	12	1.47	189.00	6417.00	11800	20221202	-43.47	5500	20221013	21.27	9860	-32.35	20230406	5600	19.11	20230726	11800	-43.47	20221202	5500	21.27	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
62	20230918	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	270	2	4.21	786376110	117056	28.84	6470	6940	6420	8340	4500	6420	6725.15	0.57	0	27697	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	547	35.40	1.04	12	1.43	189.00	6417.00	11800	20221202	-43.31	5500	20221013	21.64	9860	-32.15	20230406	5600	19.46	20230726	11800	-43.31	20221202	5500	21.64	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
63	20230918	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	340	2	5.30	746345160	111082	27.37	6470	6940	6420	8340	4500	6420	6726.49	0.57	0	27337	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	553	35.77	1.05	12	1.36	189.00	6417.00	11800	20221202	-42.71	5500	20221013	22.91	9860	-31.44	20230406	5600	20.71	20230726	11800	-42.71	20221202	5500	22.91	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
64	20230918	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6890	470	2	7.32	583102680	86874	21.40	6470	6940	6420	8340	4500	6420	6721.65	0.57	0	16901	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	564	36.46	1.07	12	1.06	189.00	6417.00	11800	20221202	-41.61	5500	20221013	25.27	9860	-30.12	20230406	5600	23.04	20230726	11800	-41.61	20221202	5500	25.27	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
65	20230918	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	60	2	0.93	48829040	7583	1.87	6470	6510	6420	8340	4500	6420	6450.33	0.57	0	164	7353	6886	6563	6096	5773	7120	6330	41	1920	500	4100	10	1	8180000	530	34.29	1.01	12	0.09	189.00	6417.00	11800	20221202	-45.08	5500	20221013	17.82	9860	-34.28	20230406	5600	15.71	20230726	11800	-45.08	20221202	5500	17.82	20221013	4.51	N	238200	500	40 억		46881	N	N	0	N	00	N
66	20230915	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	150	2	2.39	2692500910	405846	3915.54	6280	7030	6240	8150	4390	6270	6635.56	0.68	0	-9124	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	525	33.97	1.00	12	4.96	189.00	6417.00	11800	20221202	-45.59	5500	20221013	16.73	9860	-34.89	20230406	5600	14.64	20230726	11800	-45.59	20221202	5500	16.73	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
67	20230915	150839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	110	2	1.75	2640212240	397705	3837.00	6280	7030	6240	8150	4390	6270	6638.62	0.68	0	-9134	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	522	33.76	0.99	12	4.86	189.00	6417.00	11800	20221202	-45.93	5500	20221013	16.00	9860	-35.29	20230406	5600	13.93	20230726	11800	-45.93	20221202	5500	16.00	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
68	20230915	140844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	150	2	2.39	2551357140	383752	3702.38	6280	7030	6240	8150	4390	6270	6648.45	0.68	0	-7845	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	525	33.97	1.00	12	4.69	189.00	6417.00	11800	20221202	-45.59	5500	20221013	16.73	9860	-34.89	20230406	5600	14.64	20230726	11800	-45.59	20221202	5500	16.73	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
69	20230915	130836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	130	2	2.07	2521180590	379024	3656.77	6280	7030	6240	8150	4390	6270	6651.77	0.68	0	-7290	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	524	33.86	1.00	12	4.63	189.00	6417.00	11800	20221202	-45.76	5500	20221013	16.36	9860	-35.09	20230406	5600	14.29	20230726	11800	-45.76	20221202	5500	16.36	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
70	20230915	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	230	2	3.67	2427154400	364391	3515.59	6280	7030	6240	8150	4390	6270	6660.85	0.68	0	-9944	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	532	34.39	1.01	12	4.45	189.00	6417.00	11800	20221202	-44.92	5500	20221013	18.18	9860	-34.08	20230406	5600	16.07	20230726	11800	-44.92	20221202	5500	18.18	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
71	20230915	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	160	2	2.55	2360805230	354163	3416.91	6280	7030	6240	8150	4390	6270	6665.87	0.68	0	-11716	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	526	34.02	1.00	12	4.33	189.00	6417.00	11800	20221202	-45.51	5500	20221013	16.91	9860	-34.79	20230406	5600	14.82	20230726	11800	-45.51	20221202	5500	16.91	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
72	20230915	100845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	140	2	2.23	2029549760	302577	2919.22	6280	7030	6240	8150	4390	6270	6707.55	0.68	0	-10466	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	524	33.92	1.00	12	3.70	189.00	6417.00	11800	20221202	-45.68	5500	20221013	16.55	9860	-34.99	20230406	5600	14.46	20230726	11800	-45.68	20221202	5500	16.55	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
73	20230915	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	0	3	0.00	10026030	1596	15.40	6280	6290	6270	8150	4390	6270	6281.97	0.68	0	-67	6403	6336	6273	6206	6143	6370	6240	41	1880	500	4010	10	1	8180000	513	33.17	0.98	12	0.02	189.00	6417.00	11800	20221202	-46.86	5500	20221013	14.00	9860	-36.41	20230406	5600	11.96	20230726	11800	-46.86	20221202	5500	14.00	20221013	4.48	N	238200	500	40 억		56005	N	N	0	N	00	N
74	20230914	160845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	60	2	0.97	64721780	10365	62.23	6220	6340	6210	8070	4350	6210	6244.26	0.69	0	-48	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	513	33.17	0.98	12	0.13	189.00	6417.00	11800	20221202	-46.86	5500	20221013	14.00	9860	-36.41	20230406	5600	11.96	20230726	11800	-46.86	20221202	5500	14.00	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
75	20230914	150819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	70	2	1.13	60071180	9624	57.78	6220	6340	6210	8070	4350	6210	6241.81	0.69	0	-58	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	514	33.23	0.98	12	0.12	189.00	6417.00	11800	20221202	-46.78	5500	20221013	14.18	9860	-36.31	20230406	5600	12.14	20230726	11800	-46.78	20221202	5500	14.18	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
76	20230914	140837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	40	2	0.64	55990630	8972	53.87	6220	6340	6210	8070	4350	6210	6240.60	0.69	0	-134	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	511	33.07	0.97	12	0.11	189.00	6417.00	11800	20221202	-47.03	5500	20221013	13.64	9860	-36.61	20230406	5600	11.61	20230726	11800	-47.03	20221202	5500	13.64	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
77	20230914	130820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	70	2	1.13	54594510	8749	52.53	6220	6340	6210	8070	4350	6210	6240.09	0.69	0	-134	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	514	33.23	0.98	12	0.11	189.00	6417.00	11800	20221202	-46.78	5500	20221013	14.18	9860	-36.31	20230406	5600	12.14	20230726	11800	-46.78	20221202	5500	14.18	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
78	20230914	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	50	2	0.81	47036480	7540	45.27	6220	6340	6210	8070	4350	6210	6238.26	0.69	0	-189	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	512	33.12	0.98	12	0.09	189.00	6417.00	11800	20221202	-46.95	5500	20221013	13.82	9860	-36.51	20230406	5600	11.79	20230726	11800	-46.95	20221202	5500	13.82	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
79	20230914	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	50	2	0.81	41553200	6668	40.04	6220	6260	6210	8070	4350	6210	6231.73	0.69	0	-182	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	512	33.12	0.98	12	0.08	189.00	6417.00	11800	20221202	-46.95	5500	20221013	13.82	9860	-36.51	20230406	5600	11.79	20230726	11800	-46.95	20221202	5500	13.82	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
80	20230914	100816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	20	2	0.32	11609790	1866	11.20	6220	6240	6210	8070	4350	6210	6221.75	0.69	0	101	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	510	32.96	0.97	12	0.02	189.00	6417.00	11800	20221202	-47.20	5500	20221013	13.27	9860	-36.82	20230406	5600	11.25	20230726	11800	-47.20	20221202	5500	13.27	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
81	20230914	090832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	30	2	0.48	1792720	288	1.73	6220	6240	6220	8070	4350	6210	6224.72	0.69	0	52	6410	6310	6230	6130	6050	6360	6180	41	1860	500	3970	10	1	8180000	510	33.02	0.97	12	0.00	189.00	6417.00	11800	20221202	-47.12	5500	20221013	13.45	9860	-36.71	20230406	5600	11.43	20230726	11800	-47.12	20221202	5500	13.45	20221013	4.52	N	238200	500	40 억		56053	N	N	0	N	00	N
82	20230913	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-20	5	-0.32	102355390	16490	50.77	6180	6330	6150	8090	4370	6230	6207.12	0.70	0	-1302	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	508	32.86	0.97	12	0.20	189.00	6417.00	11800	20221202	-47.37	5500	20221013	12.91	9860	-37.02	20230406	5600	10.89	20230726	11800	-47.37	20221202	5500	12.91	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
83	20230913	150826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	80	2	1.28	91806120	14802	45.57	6180	6330	6150	8090	4370	6230	6202.28	0.70	0	-1316	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	516	33.39	0.98	12	0.18	189.00	6417.00	11800	20221202	-46.53	5500	20221013	14.73	9860	-36.00	20230406	5600	12.68	20230726	11800	-46.53	20221202	5500	14.73	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
84	20230913	140835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	30	2	0.48	79516270	12838	39.52	6180	6330	6150	8090	4370	6230	6193.82	0.70	0	-1071	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	512	33.12	0.98	12	0.16	189.00	6417.00	11800	20221202	-46.95	5500	20221013	13.82	9860	-36.51	20230406	5600	11.79	20230726	11800	-46.95	20221202	5500	13.82	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
85	20230913	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-70	5	-1.12	65197040	10520	32.39	6180	6330	6150	8090	4370	6230	6197.44	0.70	0	-1096	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	504	32.59	0.96	12	0.13	189.00	6417.00	11800	20221202	-47.80	5500	20221013	12.00	9860	-37.53	20230406	5600	10.00	20230726	11800	-47.80	20221202	5500	12.00	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
86	20230913	120831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-50	5	-0.80	52288690	8426	25.94	6180	6330	6170	8090	4370	6230	6205.64	0.70	0	-1063	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	506	32.70	0.96	12	0.10	189.00	6417.00	11800	20221202	-47.63	5500	20221013	12.36	9860	-37.32	20230406	5600	10.36	20230726	11800	-47.63	20221202	5500	12.36	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
87	20230913	110831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-10	5	-0.16	48467340	7807	24.03	6180	6330	6170	8090	4370	6230	6208.19	0.70	0	-1060	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	509	32.91	0.97	12	0.10	189.00	6417.00	11800	20221202	-47.29	5500	20221013	13.09	9860	-36.92	20230406	5600	11.07	20230726	11800	-47.29	20221202	5500	13.09	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
88	20230913	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	40	2	0.64	24511230	3946	12.15	6180	6330	6180	8090	4370	6230	6211.66	0.70	0	-876	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	513	33.17	0.98	12	0.05	189.00	6417.00	11800	20221202	-46.86	5500	20221013	14.00	9860	-36.41	20230406	5600	11.96	20230726	11800	-46.86	20221202	5500	14.00	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
89	20230913	090813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-50	5	-0.80	13194640	2135	6.57	6180	6200	6180	8090	4370	6230	6180.16	0.70	0	-545	6490	6360	6290	6160	6090	6325	6125	41	1860	500	3980	10	1	8180000	506	32.70	0.96	12	0.03	189.00	6417.00	11800	20221202	-47.63	5500	20221013	12.36	9860	-37.32	20230406	5600	10.36	20230726	11800	-47.63	20221202	5500	12.36	20221013	4.46	N	238200	500	40 억		57355	N	N	0	N	00	N
90	20230912	160811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-170	5	-2.66	203709440	32366	80.23	6400	6420	6220	8320	4480	6400	6293.93	0.82	0	-9384	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	510	32.96	0.97	12	0.40	189.00	6417.00	11800	20221202	-47.20	5500	20221013	13.27	9860	-36.82	20230406	5600	11.25	20230726	11800	-47.20	20221202	5500	13.27	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
91	20230912	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-170	5	-2.66	195389620	31031	76.92	6400	6420	6220	8320	4480	6400	6296.59	0.82	0	-9354	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	510	32.96	0.97	12	0.38	189.00	6417.00	11800	20221202	-47.20	5500	20221013	13.27	9860	-36.82	20230406	5600	11.25	20230726	11800	-47.20	20221202	5500	13.27	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
92	20230912	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-140	5	-2.19	167321780	26539	65.79	6400	6420	6260	8320	4480	6400	6304.75	0.82	0	-8884	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	512	33.12	0.98	12	0.32	189.00	6417.00	11800	20221202	-46.95	5500	20221013	13.82	9860	-36.51	20230406	5600	11.79	20230726	11800	-46.95	20221202	5500	13.82	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
93	20230912	130808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-110	5	-1.72	136027860	21561	53.45	6400	6420	6260	8320	4480	6400	6308.98	0.82	0	-7425	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	515	33.28	0.98	12	0.26	189.00	6417.00	11800	20221202	-46.69	5500	20221013	14.36	9860	-36.21	20230406	5600	12.32	20230726	11800	-46.69	20221202	5500	14.36	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
94	20230912	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-110	5	-1.72	113602760	17999	44.62	6400	6420	6260	8320	4480	6400	6311.62	0.82	0	-6034	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	515	33.28	0.98	12	0.22	189.00	6417.00	11800	20221202	-46.69	5500	20221013	14.36	9860	-36.21	20230406	5600	12.32	20230726	11800	-46.69	20221202	5500	14.36	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
95	20230912	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-100	5	-1.56	106178970	16819	41.69	6400	6420	6260	8320	4480	6400	6313.04	0.82	0	-5474	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	515	33.33	0.98	12	0.21	189.00	6417.00	11800	20221202	-46.61	5500	20221013	14.55	9860	-36.11	20230406	5600	12.50	20230726	11800	-46.61	20221202	5500	14.55	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
96	20230912	100805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-90	5	-1.41	70540430	11149	27.64	6400	6420	6260	8320	4480	6400	6327.06	0.82	0	-3864	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	516	33.39	0.98	12	0.14	189.00	6417.00	11800	20221202	-46.53	5500	20221013	14.73	9860	-36.00	20230406	5600	12.68	20230726	11800	-46.53	20221202	5500	14.73	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
97	20230912	090823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	20	2	0.31	1504200	235	0.58	6400	6420	6400	8320	4480	6400	6400.85	0.82	0	-16	6600	6500	6400	6300	6200	6450	6250	41	1920	500	4090	10	1	8180000	525	33.97	1.00	12	0.00	189.00	6417.00	11800	20221202	-45.59	5500	20221013	16.73	9860	-34.89	20230406	5600	14.64	20230726	11800	-45.59	20221202	5500	16.73	20221013	4.26	N	238200	500	40 억		66739	N	N	0	N	00	N
98	20230911	160805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	10	2	0.16	252919820	39586	6.94	6480	6500	6300	8300	4480	6390	6389.12	0.89	0	-6152	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	524	33.86	1.00	12	0.48	189.00	6417.00	11800	20221202	-45.76	5500	20221013	16.36	9860	-35.09	20230406	5600	14.29	20230726	11800	-45.76	20221202	5500	16.36	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
99	20230911	150811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	0	3	0.00	241668990	37826	6.64	6480	6500	6300	8300	4480	6390	6388.96	0.89	0	-6250	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	523	33.81	1.00	12	0.46	189.00	6417.00	11800	20221202	-45.85	5500	20221013	16.18	9860	-35.19	20230406	5600	14.11	20230726	11800	-45.85	20221202	5500	16.18	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
100	20230911	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-20	5	-0.31	197099150	30838	5.41	6480	6500	6300	8300	4480	6390	6391.44	0.89	0	-4398	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	521	33.70	0.99	12	0.38	189.00	6417.00	11800	20221202	-46.02	5500	20221013	15.82	9860	-35.40	20230406	5600	13.75	20230726	11800	-46.02	20221202	5500	15.82	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
101	20230911	130754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	0	3	0.00	171347080	26789	4.70	6480	6500	6300	8300	4480	6390	6396.17	0.89	0	-3553	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	523	33.81	1.00	12	0.33	189.00	6417.00	11800	20221202	-45.85	5500	20221013	16.18	9860	-35.19	20230406	5600	14.11	20230726	11800	-45.85	20221202	5500	16.18	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
102	20230911	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	0	3	0.00	159116550	24867	4.36	6480	6500	6300	8300	4480	6390	6398.70	0.89	0	-4111	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	523	33.81	1.00	12	0.30	189.00	6417.00	11800	20221202	-45.85	5500	20221013	16.18	9860	-35.19	20230406	5600	14.11	20230726	11800	-45.85	20221202	5500	16.18	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
103	20230911	110754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-20	5	-0.31	134438390	20984	3.68	6480	6500	6300	8300	4480	6390	6406.71	0.89	0	-3618	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	521	33.70	0.99	12	0.26	189.00	6417.00	11800	20221202	-46.02	5500	20221013	15.82	9860	-35.40	20230406	5600	13.75	20230726	11800	-46.02	20221202	5500	15.82	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
104	20230911	100753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-60	5	-0.94	100942950	15714	2.76	6480	6500	6300	8300	4480	6390	6423.76	0.89	0	-2995	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	518	33.49	0.99	12	0.19	189.00	6417.00	11800	20221202	-46.36	5500	20221013	15.09	9860	-35.80	20230406	5600	13.04	20230726	11800	-46.36	20221202	5500	15.09	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
105	20230911	090751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-20	5	-0.31	20378680	3200	0.56	6480	6480	6300	8300	4480	6390	6368.34	0.89	0	97	7730	7060	6630	5960	5530	7395	6295	41	1910	500	4080	10	1	8180000	521	33.70	0.99	12	0.04	189.00	6417.00	11800	20221202	-46.02	5500	20221013	15.82	9860	-35.40	20230406	5600	13.75	20230726	11800	-46.02	20221202	5500	15.82	20221013	4.29	N	238200	500	40 억		72862	N	N	0	N	00	N
106	20230908	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	150	2	2.40	3883120720	568629	3138.48	6230	7300	6200	8110	4370	6240	6828.94	1.07	0	-14381	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	523	33.81	1.00	12	6.95	189.00	6417.00	11800	20221202	-45.85	5500	20221013	16.18	9860	-35.19	20230406	5600	14.11	20230726	11800	-45.85	20221202	5500	16.18	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
107	20230908	150810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	150	2	2.40	3790671170	554093	3058.25	6230	7300	6200	8110	4370	6240	6841.22	1.07	0	-16905	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	523	33.81	1.00	12	6.77	189.00	6417.00	11800	20221202	-45.85	5500	20221013	16.18	9860	-35.19	20230406	5600	14.11	20230726	11800	-45.85	20221202	5500	16.18	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
108	20230908	140802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	270	2	4.33	156553590	24334	134.31	6230	6620	6200	8110	4370	6240	6433.53	1.07	0	-5137	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	533	34.44	1.01	12	0.30	189.00	6417.00	11800	20221202	-44.83	5500	20221013	18.36	9860	-33.98	20230406	5600	16.25	20230726	11800	-44.83	20221202	5500	18.36	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
109	20230908	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6530	290	2	4.65	117085450	18311	101.07	6230	6620	6200	8110	4370	6240	6394.27	1.07	0	-4565	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	534	34.55	1.02	12	0.22	189.00	6417.00	11800	20221202	-44.66	5500	20221013	18.73	9860	-33.77	20230406	5600	16.61	20230726	11800	-44.66	20221202	5500	18.73	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
110	20230908	120822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	90	2	1.44	67714660	10731	59.23	6230	6480	6200	8110	4370	6240	6310.19	1.07	0	-2090	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	518	33.49	0.99	12	0.13	189.00	6417.00	11800	20221202	-46.36	5500	20221013	15.09	9860	-35.80	20230406	5600	13.04	20230726	11800	-46.36	20221202	5500	15.09	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
111	20230908	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	170	2	2.72	60451540	9593	52.95	6230	6480	6200	8110	4370	6240	6301.63	1.07	0	-2219	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	524	33.92	1.00	12	0.12	189.00	6417.00	11800	20221202	-45.68	5500	20221013	16.55	9860	-34.99	20230406	5600	14.46	20230726	11800	-45.68	20221202	5500	16.55	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
112	20230908	100810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	0	3	0.00	30549340	4908	27.09	6230	6260	6200	8110	4370	6240	6224.40	1.07	0	-1592	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	510	33.02	0.97	12	0.06	189.00	6417.00	11800	20221202	-47.12	5500	20221013	13.45	9860	-36.71	20230406	5600	11.43	20230726	11800	-47.12	20221202	5500	13.45	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
113	20230908	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-20	5	-0.32	1104810	178	0.98	6230	6230	6200	8110	4370	6240	6206.80	1.07	0	-142	6460	6350	6260	6150	6060	6305	6105	41	1870	500	3990	10	1	8180000	509	32.91	0.97	12	0.00	189.00	6417.00	11800	20221202	-47.29	5500	20221013	13.09	9860	-36.92	20230406	5600	11.07	20230726	11800	-47.29	20221202	5500	13.09	20221013	4.27	N	238200	500	40 억		87272	N	N	0	N	00	N
114	20230907	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-130	5	-2.04	111901310	17916	205.60	6370	6370	6170	8280	4460	6370	6245.89	1.11	0	-3423	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	510	33.02	0.97	12	0.22	189.00	6417.00	11800	20221202	-47.12	5500	20221013	13.45	9860	-36.71	20230406	5600	11.43	20230726	11800	-47.12	20221202	5500	13.45	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
115	20230907	150805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-180	5	-2.83	106699560	17078	195.98	6370	6370	6180	8280	4460	6370	6247.78	1.11	0	-3234	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	506	32.75	0.96	12	0.21	189.00	6417.00	11800	20221202	-47.54	5500	20221013	12.55	9860	-37.22	20230406	5600	10.54	20230726	11800	-47.54	20221202	5500	12.55	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
116	20230907	140803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-150	5	-2.35	73158070	11681	134.05	6370	6370	6210	8280	4460	6370	6263.00	1.11	0	-1921	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	509	32.91	0.97	12	0.14	189.00	6417.00	11800	20221202	-47.29	5500	20221013	13.09	9860	-36.92	20230406	5600	11.07	20230726	11800	-47.29	20221202	5500	13.09	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
117	20230907	130759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-150	5	-2.35	71919600	11482	131.76	6370	6370	6210	8280	4460	6370	6263.68	1.11	0	-1804	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	509	32.91	0.97	12	0.14	189.00	6417.00	11800	20221202	-47.29	5500	20221013	13.09	9860	-36.92	20230406	5600	11.07	20230726	11800	-47.29	20221202	5500	13.09	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
118	20230907	120811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-150	5	-2.35	68790930	10979	125.99	6370	6370	6210	8280	4460	6370	6265.68	1.11	0	-1987	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	509	32.91	0.97	12	0.13	189.00	6417.00	11800	20221202	-47.29	5500	20221013	13.09	9860	-36.92	20230406	5600	11.07	20230726	11800	-47.29	20221202	5500	13.09	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
119	20230907	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	-140	5	-2.20	55826310	8895	102.08	6370	6370	6230	8280	4460	6370	6276.15	1.11	0	-2078	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	510	32.96	0.97	12	0.11	189.00	6417.00	11800	20221202	-47.20	5500	20221013	13.27	9860	-36.82	20230406	5600	11.25	20230726	11800	-47.20	20221202	5500	13.27	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
120	20230907	100806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-90	5	-1.41	24399230	3862	44.32	6370	6370	6260	8280	4460	6370	6317.77	1.11	0	-1553	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	514	33.23	0.98	12	0.05	189.00	6417.00	11800	20221202	-46.78	5500	20221013	14.18	9860	-36.31	20230406	5600	12.14	20230726	11800	-46.78	20221202	5500	14.18	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
121	20230907	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-50	5	-0.78	1993450	313	3.59	6370	6370	6320	8280	4460	6370	6368.85	1.11	0	-31	6536	6452	6406	6322	6276	6430	6300	41	1910	500	4070	10	1	8180000	517	33.44	0.98	12	0.00	189.00	6417.00	11800	20221202	-46.44	5500	20221013	14.91	9860	-35.90	20230406	5600	12.86	20230726	11800	-46.44	20221202	5500	14.91	20221013	4.24	N	238200	500	40 억		90695	N	N	0	N	00	N
122	20230906	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	-90	5	-1.39	55044280	8572	59.89	6460	6490	6360	8390	4530	6460	6421.52	1.14	0	-2284	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	521	33.70	0.99	12	0.10	189.00	6417.00	11800	20221202	-46.02	5500	20221013	15.82	9860	-35.40	20230406	5600	13.75	20230726	11800	-46.02	20221202	5500	15.82	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
123	20230906	150805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6400	-60	5	-0.93	50939590	7929	55.40	6460	6490	6360	8390	4530	6460	6424.47	1.14	0	-1861	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	524	33.86	1.00	12	0.10	189.00	6417.00	11800	20221202	-45.76	5500	20221013	16.36	9860	-35.09	20230406	5600	14.29	20230726	11800	-45.76	20221202	5500	16.36	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
124	20230906	140804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-30	5	-0.46	34232630	5323	37.19	6460	6490	6360	8390	4530	6460	6431.08	1.14	0	-2208	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	526	34.02	1.00	12	0.07	189.00	6417.00	11800	20221202	-45.51	5500	20221013	16.91	9860	-34.79	20230406	5600	14.82	20230726	11800	-45.51	20221202	5500	16.91	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
125	20230906	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	-40	5	-0.62	28862180	4490	31.37	6460	6490	6360	8390	4530	6460	6428.10	1.14	0	-1918	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	525	33.97	1.00	12	0.05	189.00	6417.00	11800	20221202	-45.59	5500	20221013	16.73	9860	-34.89	20230406	5600	14.64	20230726	11800	-45.59	20221202	5500	16.73	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
126	20230906	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	-40	5	-0.62	23904050	3718	25.98	6460	6490	6360	8390	4530	6460	6429.28	1.14	0	-1513	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	525	33.97	1.00	12	0.05	189.00	6417.00	11800	20221202	-45.59	5500	20221013	16.73	9860	-34.89	20230406	5600	14.64	20230726	11800	-45.59	20221202	5500	16.73	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
127	20230906	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	0	3	0.00	21346510	3321	23.20	6460	6490	6360	8390	4530	6460	6427.74	1.14	0	-1393	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	528	34.18	1.01	12	0.04	189.00	6417.00	11800	20221202	-45.25	5500	20221013	17.45	9860	-34.48	20230406	5600	15.36	20230726	11800	-45.25	20221202	5500	17.45	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
128	20230906	100750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	-50	5	-0.77	9296570	1440	10.06	6460	6490	6400	8390	4530	6460	6455.95	1.14	0	-801	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	524	33.92	1.00	12	0.02	189.00	6417.00	11800	20221202	-45.68	5500	20221013	16.55	9860	-34.99	20230406	5600	14.46	20230726	11800	-45.68	20221202	5500	16.55	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
129	20230906	090753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	20	2	0.31	4761870	737	5.15	6460	6490	6440	8390	4530	6460	6461.15	1.14	0	-348	6660	6560	6490	6390	6320	6525	6355	41	1930	500	4130	10	1	8180000	530	34.29	1.01	12	0.01	189.00	6417.00	11800	20221202	-45.08	5500	20221013	17.82	9860	-34.28	20230406	5600	15.71	20230726	11800	-45.08	20221202	5500	17.82	20221013	4.22	N	238200	500	40 억		92979	N	N	0	N	00	N
130	20230905	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	-140	5	-2.12	92596800	14313	141.29	6580	6590	6420	8580	4620	6600	6469.45	1.18	0	-3204	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	528	34.18	1.01	12	0.17	189.00	6417.00	11800	20221202	-45.25	5500	20221013	17.45	9860	-34.48	20230406	5600	15.36	20230726	11800	-45.25	20221202	5500	17.45	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
131	20230905	150807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-150	5	-2.27	91388810	14126	139.45	6580	6590	6420	8580	4620	6600	6469.55	1.18	0	-3245	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	528	34.13	1.01	12	0.17	189.00	6417.00	11800	20221202	-45.34	5500	20221013	17.27	9860	-34.58	20230406	5600	15.18	20230726	11800	-45.34	20221202	5500	17.27	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
132	20230905	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-170	5	-2.58	67916720	10480	103.46	6580	6590	6420	8580	4620	6600	6480.60	1.18	0	-2607	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	526	34.02	1.00	12	0.13	189.00	6417.00	11800	20221202	-45.51	5500	20221013	16.91	9860	-34.79	20230406	5600	14.82	20230726	11800	-45.51	20221202	5500	16.91	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
133	20230905	130746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	-120	5	-1.82	33012040	5068	50.03	6580	6590	6470	8580	4620	6600	6513.82	1.18	0	-1837	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	530	34.29	1.01	12	0.06	189.00	6417.00	11800	20221202	-45.08	5500	20221013	17.82	9860	-34.28	20230406	5600	15.71	20230726	11800	-45.08	20221202	5500	17.82	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
134	20230905	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-100	5	-1.52	27232530	4178	41.24	6580	6590	6470	8580	4620	6600	6518.08	1.18	0	-1674	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	532	34.39	1.01	12	0.05	189.00	6417.00	11800	20221202	-44.92	5500	20221013	18.18	9860	-34.08	20230406	5600	16.07	20230726	11800	-44.92	20221202	5500	18.18	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
135	20230905	110757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-100	5	-1.52	24538490	3764	37.16	6580	6590	6470	8580	4620	6600	6519.26	1.18	0	-1518	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	532	34.39	1.01	12	0.05	189.00	6417.00	11800	20221202	-44.92	5500	20221013	18.18	9860	-34.08	20230406	5600	16.07	20230726	11800	-44.92	20221202	5500	18.18	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
136	20230905	100745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-100	5	-1.52	20965140	3214	31.73	6580	6590	6470	8580	4620	6600	6523.07	1.18	0	-1340	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	532	34.39	1.01	12	0.04	189.00	6417.00	11800	20221202	-44.92	5500	20221013	18.18	9860	-34.08	20230406	5600	16.07	20230726	11800	-44.92	20221202	5500	18.18	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
137	20230905	090746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	-20	5	-0.30	13160	2	0.02	6580	6580	6580	8580	4620	6600	6580.00	1.18	0	-2	6860	6730	6600	6470	6340	6665	6405	41	1980	500	4220	10	1	8180000	538	34.81	1.03	12	0.00	189.00	6417.00	11800	20221202	-44.24	5500	20221013	19.64	9860	-33.27	20230406	5600	17.50	20230726	11800	-44.24	20221202	5500	19.64	20221013	4.63	N	238200	500	40 억		96183	N	N	0	N	00	N
138	20230904	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	-30	5	-0.45	66251810	10130	50.97	6630	6730	6470	8610	4650	6630	6540.11	1.22	0	-3428	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	540	34.92	1.03	12	0.12	189.00	6417.00	11800	20221202	-44.07	5500	20221013	20.00	9860	-33.06	20230406	5600	17.86	20230726	11800	-44.07	20221202	5500	20.00	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
139	20230904	150732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-90	5	-1.36	64421140	9851	49.57	6630	6730	6470	8610	4650	6630	6539.55	1.22	0	-3438	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	535	34.60	1.02	12	0.12	189.00	6417.00	11800	20221202	-44.58	5500	20221013	18.91	9860	-33.67	20230406	5600	16.79	20230726	11800	-44.58	20221202	5500	18.91	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
140	20230904	140728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-110	5	-1.66	54971500	8412	42.33	6630	6730	6470	8610	4650	6630	6534.89	1.22	0	-2607	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	533	34.50	1.02	12	0.10	189.00	6417.00	11800	20221202	-44.75	5500	20221013	18.55	9860	-33.87	20230406	5600	16.43	20230726	11800	-44.75	20221202	5500	18.55	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
141	20230904	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-130	5	-1.96	50668350	7752	39.01	6630	6730	6470	8610	4650	6630	6536.16	1.22	0	-2258	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	532	34.39	1.01	12	0.09	189.00	6417.00	11800	20221202	-44.92	5500	20221013	18.18	9860	-34.08	20230406	5600	16.07	20230726	11800	-44.92	20221202	5500	18.18	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
142	20230904	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	-80	5	-1.21	36367440	5555	27.95	6630	6730	6470	8610	4650	6630	6546.79	1.22	0	-1667	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	536	34.66	1.02	12	0.07	189.00	6417.00	11800	20221202	-44.49	5500	20221013	19.09	9860	-33.57	20230406	5600	16.96	20230726	11800	-44.49	20221202	5500	19.09	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
143	20230904	110713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	-30	5	-0.45	31554400	4820	24.25	6630	6730	6470	8610	4650	6630	6546.56	1.22	0	-1412	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	540	34.92	1.03	12	0.06	189.00	6417.00	11800	20221202	-44.07	5500	20221013	20.00	9860	-33.06	20230406	5600	17.86	20230726	11800	-44.07	20221202	5500	20.00	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
144	20230904	100718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-10	5	-0.15	28545200	4362	21.95	6630	6730	6470	8610	4650	6630	6544.06	1.22	0	-1054	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	542	35.03	1.03	12	0.05	189.00	6417.00	11800	20221202	-43.90	5500	20221013	20.36	9860	-32.86	20230406	5600	18.21	20230726	11800	-43.90	20221202	5500	20.36	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
145	20230904	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6510	-120	5	-1.81	4397940	675	3.40	6630	6630	6470	8610	4650	6630	6515.47	1.22	0	-216	6856	6742	6626	6512	6396	6685	6455	41	1980	500	4240	10	1	8180000	533	34.44	1.01	12	0.01	189.00	6417.00	11800	20221202	-44.83	5500	20221013	18.36	9860	-33.98	20230406	5600	16.25	20230726	11800	-44.83	20221202	5500	18.36	20221013	4.64	N	238200	500	40 억		99611	N	N	0	N	00	N
146	20230901	160722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6630	-70	5	-1.04	131786550	19873	205.77	6700	6740	6510	8710	4690	6700	6631.44	1.28	0	-5355	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	542	35.08	1.03	12	0.24	189.00	6417.00	11800	20221202	-43.81	5500	20221013	20.55	9860	-32.76	20230406	5600	18.39	20230726	11800	-43.81	20221202	5500	20.55	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
147	20230901	150730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6630	-70	5	-1.04	127657180	19246	199.28	6700	6740	6510	8710	4690	6700	6632.92	1.28	0	-5297	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	542	35.08	1.03	12	0.24	189.00	6417.00	11800	20221202	-43.81	5500	20221013	20.55	9860	-32.76	20230406	5600	18.39	20230726	11800	-43.81	20221202	5500	20.55	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
148	20230901	140732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	-100	5	-1.49	121610290	18328	189.77	6700	6740	6510	8710	4690	6700	6635.22	1.28	0	-5149	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	540	34.92	1.03	12	0.22	189.00	6417.00	11800	20221202	-44.07	5500	20221013	20.00	9860	-33.06	20230406	5600	17.86	20230726	11800	-44.07	20221202	5500	20.00	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
149	20230901	130710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	-60	5	-0.90	102045170	15358	159.02	6700	6740	6510	8710	4690	6700	6644.43	1.28	0	-4495	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	543	35.13	1.03	12	0.19	189.00	6417.00	11800	20221202	-43.73	5500	20221013	20.73	9860	-32.66	20230406	5600	18.57	20230726	11800	-43.73	20221202	5500	20.73	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
150	20230901	120720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6630	-70	5	-1.04	95784930	14415	149.25	6700	6740	6510	8710	4690	6700	6644.81	1.28	0	-4291	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	542	35.08	1.03	12	0.18	189.00	6417.00	11800	20221202	-43.81	5500	20221013	20.55	9860	-32.76	20230406	5600	18.39	20230726	11800	-43.81	20221202	5500	20.55	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
151	20230901	110719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	-60	5	-0.90	82083510	12333	127.70	6700	6740	6510	8710	4690	6700	6655.60	1.28	0	-4104	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	543	35.13	1.03	12	0.15	189.00	6417.00	11800	20221202	-43.73	5500	20221013	20.73	9860	-32.66	20230406	5600	18.57	20230726	11800	-43.73	20221202	5500	20.73	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
152	20230901	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6650	-50	5	-0.75	38379200	5804	60.10	6700	6700	6510	8710	4690	6700	6612.54	1.28	0	-739	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	544	35.19	1.04	12	0.07	189.00	6417.00	11800	20221202	-43.64	5500	20221013	20.91	9860	-32.56	20230406	5600	18.75	20230726	11800	-43.64	20221202	5500	20.91	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N
153	20230901	090704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	0	3	0.00	857600	128	1.33	6700	6700	6700	8710	4690	6700	6700.00	1.28	0	-15	6880	6790	6720	6630	6560	6755	6595	41	2010	500	4280	10	1	8180000	548	35.45	1.04	12	0.00	189.00	6417.00	11800	20221202	-43.22	5500	20221013	21.82	9860	-32.05	20230406	5600	19.64	20230726	11800	-43.22	20221202	5500	21.82	20221013	4.70	N	238200	500	40 억		104966	N	N	0	N	00	N