KissMeData/238200/price/prices-20240901.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	20240930	161032	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
3	20240930	151046	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
4	20240930	141046	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
5	20240930	131040	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
6	20240930	121037	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
7	20240930	111035	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
8	20240930	101033	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
9	20240930	090950	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.41	N	238200	500	40 억		31038	N	N	0	N	00	N
10	20240927	161041	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
11	20240927	151044	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
12	20240927	141053	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
13	20240927	131043	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
14	20240927	121038	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
15	20240927	111042	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
16	20240927	101040	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
17	20240927	091043	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.46	N	238200	500	40 억		31038	N	N	0	N	00	N
18	20240926	161023	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
19	20240926	151028	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
20	20240926	141035	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
21	20240926	131033	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
22	20240926	121035	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
23	20240926	111034	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
24	20240926	101037	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
25	20240926	091033	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.47	N	238200	500	40 억		31038	N	N	0	N	00	N
26	20240925	161020	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
27	20240925	151030	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
28	20240925	141031	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
29	20240925	131026	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
30	20240925	121031	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
31	20240925	111027	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
32	20240925	101023	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
33	20240925	091035	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.52	N	238200	500	40 억		31038	N	N	0	N	00	N
34	20240924	161020	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
35	20240924	151023	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
36	20240924	141012	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
37	20240924	131023	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
38	20240924	121016	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
39	20240924	111023	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
40	20240924	101022	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
41	20240924	091026	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.53	N	238200	500	40 억		31038	N	N	0	N	00	N
42	20240923	161017	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
43	20240923	151020	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
44	20240923	141026	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
45	20240923	131022	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
46	20240923	121024	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
47	20240923	111022	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
48	20240923	101020	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
49	20240923	091021	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7220	20230921	-37.05	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7200	-36.88	20240322	4500	1.00	20240627	0.61	N	238200	500	40 억		31038	N	N	0	N	00	N
50	20240913	160930	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
51	20240913	150939	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
52	20240913	140941	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
53	20240913	130935	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
54	20240913	120936	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
55	20240913	110938	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
56	20240913	100941	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
57	20240913	090943	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.78	N	238200	500	40 억		31038	N	N	0	N	00	N
58	20240912	160920	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
59	20240912	150936	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
60	20240912	140939	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
61	20240912	130931	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
62	20240912	120929	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
63	20240912	110929	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
64	20240912	100932	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
65	20240912	090931	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.85	N	238200	500	40 억		31038	N	N	0	N	00	N
66	20240911	160911	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
67	20240911	150916	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
68	20240911	140920	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
69	20240911	130915	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
70	20240911	120920	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
71	20240911	110910	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
72	20240911	100906	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
73	20240911	090923	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.87	N	238200	500	40 억		31038	N	N	0	N	00	N
74	20240910	160910	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
75	20240910	150920	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
76	20240910	140912	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
77	20240910	130911	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
78	20240910	120912	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
79	20240910	110910	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
80	20240910	100914	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
81	20240910	090911	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.93	N	238200	500	40 억		31038	N	N	0	N	00	N
82	20240909	160854	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
83	20240909	150903	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
84	20240909	140905	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
85	20240909	130859	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
86	20240909	120858	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
87	20240909	110859	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
88	20240909	100902	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
89	20240909	090856	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7220	-37.05	20230921	4500	1.00	20240627	0.94	N	238200	500	40 억		31038	N	N	0	N	00	N
90	20240906	160843	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
91	20240906	150858	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
92	20240906	140907	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
93	20240906	130858	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
94	20240906	120858	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
95	20240906	110900	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
96	20240906	100856	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
97	20240906	090857	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	0.95	N	238200	500	40 억		31038	N	N	0	N	00	N
98	20240905	160843	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
99	20240905	150859	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
100	20240905	140852	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
101	20240905	130854	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
102	20240905	120853	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
103	20240905	110850	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
104	20240905	100850	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
105	20240905	090858	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.00	N	238200	500	40 억		31038	N	N	0	N	00	N
106	20240904	160835	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
107	20240904	150841	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
108	20240904	140846	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
109	20240904	130843	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
110	20240904	120840	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
111	20240904	110837	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
112	20240904	100840	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
113	20240904	090844	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.01	N	238200	500	40 억		31038	N	N	0	N	00	N
114	20240903	160828	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
115	20240903	150836	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
116	20240903	140837	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
117	20240903	130837	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
118	20240903	120825	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
119	20240903	110825	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
120	20240903	100826	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
121	20240903	090828	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
122	20240902	160819	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
123	20240902	150832	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
124	20240902	140830	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
125	20240902	130826	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
126	20240902	120829	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
127	20240902	110821	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
128	20240902	100820	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N
129	20240902	090815	58	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	0	4545	4545	4545	4545	4545	4545	4545	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7300	20230908	-37.74	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7300	-37.74	20230908	4500	1.00	20240627	1.02	N	238200	500	40 억		31038	N	N	0	N	00	N