KissMeData/377220/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	161200	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7240	140	2	1.97	94252710	13124	36.76	7060	7250	7030	9230	4970	7100	7181.71	1.24	0	-1892	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1025	31.62	1.17	12	0.09	229.00	6214.00	10150	20221006	-28.67	6120	20220928	18.30	9730	-25.59	20230116	6500	11.38	20230726	10150	-28.67	20221006	6010	20.47	20220927	4.98	N	377220	100	14 억		175248	N	N	2	N	00	N
3	20230927	151212	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7230	130	2	1.83	87809640	12231	34.26	7060	7250	7030	9230	4970	7100	7179.27	1.24	0	-1892	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1023	31.57	1.16	12	0.09	229.00	6214.00	10150	20221006	-28.77	6120	20220928	18.14	9730	-25.69	20230116	6500	11.23	20230726	10150	-28.77	20221006	6010	20.30	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
4	20230927	141213	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7210	110	2	1.55	63691830	8897	24.92	7060	7250	7030	9230	4970	7100	7158.80	1.24	0	-1198	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1021	31.48	1.16	12	0.06	229.00	6214.00	10150	20221006	-28.97	6120	20220928	17.81	9730	-25.90	20230116	6500	10.92	20230726	10150	-28.97	20221006	6010	19.97	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
5	20230927	131157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7150	50	2	0.70	57292710	8006	22.43	7060	7250	7030	9230	4970	7100	7156.22	1.24	0	-998	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1012	31.22	1.15	12	0.06	229.00	6214.00	10150	20221006	-29.56	6120	20220928	16.83	9730	-26.52	20230116	6500	10.00	20230726	10150	-29.56	20221006	6010	18.97	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
6	20230927	121154	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7170	70	2	0.99	55939760	7817	21.90	7060	7250	7030	9230	4970	7100	7156.17	1.24	0	-998	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1015	31.31	1.15	12	0.06	229.00	6214.00	10150	20221006	-29.36	6120	20220928	17.16	9730	-26.31	20230116	6500	10.31	20230726	10150	-29.36	20221006	6010	19.30	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
7	20230927	111206	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7210	110	2	1.55	46211300	6464	18.11	7060	7250	7030	9230	4970	7100	7149.03	1.24	0	-690	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1021	31.48	1.16	12	0.05	229.00	6214.00	10150	20221006	-28.97	6120	20220928	17.81	9730	-25.90	20230116	6500	10.92	20230726	10150	-28.97	20221006	6010	19.97	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
8	20230927	101159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7140	40	2	0.56	28007650	3945	11.05	7060	7180	7030	9230	4970	7100	7099.53	1.24	0	193	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1011	31.18	1.15	12	0.03	229.00	6214.00	10150	20221006	-29.66	6120	20220928	16.67	9730	-26.62	20230116	6500	9.85	20230726	10150	-29.66	20221006	6010	18.80	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
9	20230927	091219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	30	2	0.42	11617580	1646	4.61	7060	7130	7030	9230	4970	7100	7058.07	1.24	0	-251	7346	7222	7136	7012	6926	7180	6970	14	2130	100	4680	10	1	14155000	1009	31.14	1.15	12	0.01	229.00	6214.00	10150	20221006	-29.75	6120	20220928	16.50	9730	-26.72	20230116	6500	9.69	20230726	10150	-29.75	20221006	6010	18.64	20220927	4.98	N	377220	100	14 억		175248	N	N	4	N	00	N
10	20230926	161156	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7100	-90	5	-1.25	240781770	33674	133.66	7190	7260	7050	9340	5040	7190	7150.41	1.28	0	-6534	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1005	31.00	1.14	12	0.24	229.00	6214.00	10150	20221006	-30.05	6010	20220927	18.14	9730	-27.03	20230116	6500	9.23	20230726	10150	-30.05	20221006	6010	18.14	20220927	4.99	N	377220	100	14 억		181372	N	N	4	N	00	N
11	20230926	151155	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7150	-40	5	-0.56	222645270	31120	123.52	7190	7260	7050	9340	5040	7190	7154.41	1.28	0	-6295	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1012	31.22	1.15	12	0.22	229.00	6214.00	10150	20221006	-29.56	6010	20220927	18.97	9730	-26.52	20230116	6500	10.00	20230726	10150	-29.56	20221006	6010	18.97	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
12	20230926	141147	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7130	-60	5	-0.83	194348760	27135	107.70	7190	7260	7050	9340	5040	7190	7162.29	1.28	0	-4545	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1009	31.14	1.15	12	0.19	229.00	6214.00	10150	20221006	-29.75	6010	20220927	18.64	9730	-26.72	20230116	6500	9.69	20230726	10150	-29.75	20221006	6010	18.64	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
13	20230926	131151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7140	-50	5	-0.70	154212500	21477	85.25	7190	7260	7120	9340	5040	7190	7180.36	1.28	0	-2220	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1011	31.18	1.15	12	0.15	229.00	6214.00	10150	20221006	-29.66	6010	20220927	18.80	9730	-26.62	20230116	6500	9.85	20230726	10150	-29.66	20221006	6010	18.80	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
14	20230926	121159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7140	-50	5	-0.70	127029940	17663	70.11	7190	7260	7140	9340	5040	7190	7191.87	1.28	0	-733	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1011	31.18	1.15	12	0.12	229.00	6214.00	10150	20221006	-29.66	6010	20220927	18.80	9730	-26.62	20230116	6500	9.85	20230726	10150	-29.66	20221006	6010	18.80	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
15	20230926	111150	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7210	20	2	0.28	101424000	14088	55.92	7190	7260	7180	9340	5040	7190	7199.32	1.28	0	40	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1021	31.48	1.16	12	0.10	229.00	6214.00	10150	20221006	-28.97	6010	20220927	19.97	9730	-25.90	20230116	6500	10.92	20230726	10150	-28.97	20221006	6010	19.97	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
16	20230926	101153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7230	40	2	0.56	44950470	6236	24.75	7190	7260	7190	9340	5040	7190	7208.22	1.28	0	397	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1023	31.57	1.16	12	0.04	229.00	6214.00	10150	20221006	-28.77	6010	20220927	20.30	9730	-25.69	20230116	6500	11.23	20230726	10150	-28.77	20221006	6010	20.30	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
17	20230926	091153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7230	40	2	0.56	10658330	1479	5.87	7190	7230	7190	9340	5040	7190	7206.44	1.28	0	1129	7443	7316	7203	7076	6963	7380	7140	14	2150	100	4740	10	1	14155000	1023	31.57	1.16	12	0.01	229.00	6214.00	10150	20221006	-28.77	6010	20220927	20.30	9730	-25.69	20230116	6500	11.23	20230726	10150	-28.77	20221006	6010	20.30	20220927	4.99	N	377220	100	14 억		181372	N	N	6	N	00	N
18	20230925	161157	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7190	-40	5	-0.55	180816220	25067	116.90	7090	7330	7090	9390	5070	7230	7213.33	1.24	0	5882	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1018	31.40	1.16	12	0.18	229.00	6214.00	10150	20221006	-29.16	6010	20220927	19.63	9730	-26.10	20230116	6500	10.62	20230726	10150	-29.16	20221006	6010	19.63	20220927	4.94	N	377220	100	14 억		175489	N	N	6	N	00	N
19	20230925	151159	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7210	-20	5	-0.28	154350280	21390	99.75	7090	7330	7090	9390	5070	7230	7216.00	1.24	0	5838	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1021	31.48	1.16	12	0.15	229.00	6214.00	10150	20221006	-28.97	6010	20220927	19.97	9730	-25.90	20230116	6500	10.92	20230726	10150	-28.97	20221006	6010	19.97	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
20	20230925	141140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7270	40	2	0.55	127223840	17637	82.25	7090	7330	7090	9390	5070	7230	7213.46	1.24	0	4631	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1029	31.75	1.17	12	0.12	229.00	6214.00	10150	20221006	-28.37	6010	20220927	20.97	9730	-25.28	20230116	6500	11.85	20230726	10150	-28.37	20221006	6010	20.97	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
21	20230925	131146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7270	40	2	0.55	101591180	14096	65.73	7090	7330	7090	9390	5070	7230	7207.09	1.24	0	2726	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1029	31.75	1.17	12	0.10	229.00	6214.00	10150	20221006	-28.37	6010	20220927	20.97	9730	-25.28	20230116	6500	11.85	20230726	10150	-28.37	20221006	6010	20.97	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
22	20230925	121151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7260	30	2	0.41	98118350	13617	63.50	7090	7330	7090	9390	5070	7230	7205.58	1.24	0	2617	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1028	31.70	1.17	12	0.10	229.00	6214.00	10150	20221006	-28.47	6010	20220927	20.80	9730	-25.39	20230116	6500	11.69	20230726	10150	-28.47	20221006	6010	20.80	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
23	20230925	111146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7280	50	2	0.69	92696080	12867	60.00	7090	7330	7090	9390	5070	7230	7204.17	1.24	0	2156	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1030	31.79	1.17	12	0.09	229.00	6214.00	10150	20221006	-28.28	6010	20220927	21.13	9730	-25.18	20230116	6500	12.00	20230726	10150	-28.28	20221006	6010	21.13	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
24	20230925	101149	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7250	20	2	0.28	58303460	8118	37.86	7090	7330	7090	9390	5070	7230	7182.00	1.24	0	518	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1026	31.66	1.17	12	0.06	229.00	6214.00	10150	20221006	-28.57	6010	20220927	20.63	9730	-25.49	20230116	6500	11.54	20230726	10150	-28.57	20221006	6010	20.63	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
25	20230925	091144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7320	90	2	1.24	32262210	4513	21.05	7090	7330	7090	9390	5070	7230	7148.73	1.24	0	-675	7410	7320	7260	7170	7110	7365	7215	14	2160	100	4770	10	1	14155000	1036	31.97	1.18	12	0.03	229.00	6214.00	10150	20221006	-27.88	6010	20220927	21.80	9730	-24.77	20230116	6500	12.62	20230726	10150	-27.88	20221006	6010	21.80	20220927	4.94	N	377220	100	14 억		175489	N	N	9	N	00	N
26	20230922	161227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7230	-130	5	-1.77	154486820	21296	60.77	7210	7350	7200	9560	5160	7360	7254.03	1.22	0	1991	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1023	31.57	1.16	12	0.15	229.00	6214.00	10150	20221006	-28.77	6010	20220927	20.30	9730	-25.69	20230116	6500	11.23	20230726	10150	-28.77	20221006	6010	20.30	20220927	4.92	N	377220	100	14 억		173191	N	N	9	N	00	N
27	20230922	151223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7270	-90	5	-1.22	140904100	19418	55.41	7210	7350	7200	9560	5160	7360	7256.10	1.22	0	2392	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1029	31.75	1.17	12	0.14	229.00	6214.00	10150	20221006	-28.37	6010	20220927	20.97	9730	-25.28	20230116	6500	11.85	20230726	10150	-28.37	20221006	6010	20.97	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
28	20230922	141220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7260	-100	5	-1.36	110750650	15258	43.54	7210	7350	7200	9560	5160	7360	7258.20	1.22	0	1992	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1028	31.70	1.17	12	0.11	229.00	6214.00	10150	20221006	-28.47	6010	20220927	20.80	9730	-25.39	20230116	6500	11.69	20230726	10150	-28.47	20221006	6010	20.80	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
29	20230922	131104	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7280	-80	5	-1.09	97225230	13397	38.23	7210	7350	7200	9560	5160	7360	7256.85	1.22	0	2566	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1030	31.79	1.17	12	0.09	229.00	6214.00	10150	20221006	-28.28	6010	20220927	21.13	9730	-25.18	20230116	6500	12.00	20230726	10150	-28.28	20221006	6010	21.13	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
30	20230922	121102	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7290	-70	5	-0.95	90190760	12430	35.47	7210	7350	7200	9560	5160	7360	7255.47	1.22	0	2618	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1032	31.83	1.17	12	0.09	229.00	6214.00	10150	20221006	-28.18	6010	20220927	21.30	9730	-25.08	20230116	6500	12.15	20230726	10150	-28.18	20221006	6010	21.30	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
31	20230922	111058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7310	-50	5	-0.68	85768520	11822	33.73	7210	7350	7200	9560	5160	7360	7254.55	1.22	0	2618	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1035	31.92	1.18	12	0.08	229.00	6214.00	10150	20221006	-27.98	6010	20220927	21.63	9730	-24.87	20230116	6500	12.46	20230726	10150	-27.98	20221006	6010	21.63	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
32	20230922	101055	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7280	-80	5	-1.09	71658570	9876	28.18	7210	7350	7200	9560	5160	7360	7255.30	1.22	0	1142	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1030	31.79	1.17	12	0.07	229.00	6214.00	10150	20221006	-28.28	6010	20220927	21.13	9730	-25.18	20230116	6500	12.00	20230726	10150	-28.28	20221006	6010	21.13	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
33	20230922	091056	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7310	-50	5	-0.68	46536750	6423	18.33	7210	7350	7200	9560	5160	7360	7244.43	1.22	0	-243	7586	7472	7346	7232	7106	7410	7170	14	2200	100	4850	10	1	14155000	1035	31.92	1.18	12	0.05	229.00	6214.00	10150	20221006	-27.98	6010	20220927	21.63	9730	-24.87	20230116	6500	12.46	20230726	10150	-27.98	20221006	6010	21.63	20220927	4.92	N	377220	100	14 억		173191	N	N	13	N	00	N
34	20230921	161054	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7360	-60	5	-0.81	256160190	35044	131.77	7420	7460	7220	9640	5200	7420	7309.53	1.25	0	-4348	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1042	32.14	1.18	12	0.25	229.00	6214.00	10150	20221006	-27.49	6010	20220927	22.46	9730	-24.36	20230116	6500	13.23	20230726	10150	-27.49	20221006	6010	22.46	20220927	4.88	N	377220	100	14 억		177540	N	N	13	N	00	N
35	20230921	151044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7360	-60	5	-0.81	239893030	32815	123.39	7420	7460	7220	9640	5200	7420	7310.47	1.25	0	-4443	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1042	32.14	1.18	12	0.23	229.00	6214.00	10150	20221006	-27.49	6010	20220927	22.46	9730	-24.36	20230116	6500	13.23	20230726	10150	-27.49	20221006	6010	22.46	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
36	20230921	141049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7300	-120	5	-1.62	182714670	24981	93.93	7420	7460	7220	9640	5200	7420	7314.15	1.25	0	-3483	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1033	31.88	1.17	12	0.18	229.00	6214.00	10150	20221006	-28.08	6010	20220927	21.46	9730	-24.97	20230116	6500	12.31	20230726	10150	-28.08	20221006	6010	21.46	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
37	20230921	131048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7320	-100	5	-1.35	163711220	22377	84.14	7420	7460	7220	9640	5200	7420	7316.05	1.25	0	-2442	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1036	31.97	1.18	12	0.16	229.00	6214.00	10150	20221006	-27.88	6010	20220927	21.80	9730	-24.77	20230116	6500	12.62	20230726	10150	-27.88	20221006	6010	21.80	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
38	20230921	121040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7390	-30	5	-0.40	147455910	20161	75.81	7420	7460	7220	9640	5200	7420	7313.92	1.25	0	-1381	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1046	32.27	1.19	12	0.14	229.00	6214.00	10150	20221006	-27.19	6010	20220927	22.96	9730	-24.05	20230116	6500	13.69	20230726	10150	-27.19	20221006	6010	22.96	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
39	20230921	111103	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7410	-10	5	-0.13	131578870	18003	67.69	7420	7460	7220	9640	5200	7420	7308.72	1.25	0	-1128	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1049	32.36	1.19	12	0.13	229.00	6214.00	10150	20221006	-27.00	6010	20220927	23.29	9730	-23.84	20230116	6500	14.00	20230726	10150	-27.00	20221006	6010	23.29	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
40	20230921	101039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7290	-130	5	-1.75	77493710	10576	39.77	7420	7460	7260	9640	5200	7420	7327.32	1.25	0	-386	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1032	31.83	1.17	12	0.07	229.00	6214.00	10150	20221006	-28.18	6010	20220927	21.30	9730	-25.08	20230116	6500	12.15	20230726	10150	-28.18	20221006	6010	21.30	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
41	20230921	091042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7360	-60	5	-0.81	2928050	398	1.50	7420	7460	7310	9640	5200	7420	7356.91	1.25	0	-159	7640	7530	7430	7320	7220	7480	7270	14	2220	100	4890	10	1	14155000	1042	32.14	1.18	12	0.00	229.00	6214.00	10150	20221006	-27.49	6010	20220927	22.46	9730	-24.36	20230116	6500	13.23	20230726	10150	-27.49	20221006	6010	22.46	20220927	4.88	N	377220	100	14 억		177540	N	N	17	N	00	N
42	20230920	161053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7420	0	3	0.00	192434330	26048	58.50	7460	7540	7330	9640	5200	7420	7387.68	1.24	0	622	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1050	32.40	1.19	12	0.18	229.00	6214.00	10150	20221006	-26.90	6010	20220927	23.46	9730	-23.74	20230116	6500	14.15	20230726	10150	-26.90	20221006	6010	23.46	20220927	4.89	N	377220	100	14 억		176150	N	N	17	N	00	N
43	20230920	151023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7460	40	2	0.54	181964380	24637	55.33	7460	7540	7330	9640	5200	7420	7385.82	1.24	0	171	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1056	32.58	1.20	12	0.17	229.00	6214.00	10150	20221006	-26.50	6010	20220927	24.13	9730	-23.33	20230116	6500	14.77	20230726	10150	-26.50	20221006	6010	24.13	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
44	20230920	141042	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7470	50	2	0.67	177121370	23986	53.87	7460	7540	7330	9640	5200	7420	7384.36	1.24	0	317	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1057	32.62	1.20	12	0.17	229.00	6214.00	10150	20221006	-26.40	6010	20220927	24.29	9730	-23.23	20230116	6500	14.92	20230726	10150	-26.40	20221006	6010	24.29	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
45	20230920	131034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7420	0	3	0.00	165151650	22375	50.25	7460	7540	7330	9640	5200	7420	7381.08	1.24	0	1264	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1050	32.40	1.19	12	0.16	229.00	6214.00	10150	20221006	-26.90	6010	20220927	23.46	9730	-23.74	20230116	6500	14.15	20230726	10150	-26.90	20221006	6010	23.46	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
46	20230920	121032	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7470	50	2	0.67	163388190	22138	49.72	7460	7540	7330	9640	5200	7420	7380.44	1.24	0	1361	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1057	32.62	1.20	12	0.16	229.00	6214.00	10150	20221006	-26.40	6010	20220927	24.29	9730	-23.23	20230116	6500	14.92	20230726	10150	-26.40	20221006	6010	24.29	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
47	20230920	111041	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7390	-30	5	-0.40	116100120	15760	35.40	7460	7460	7330	9640	5200	7420	7366.76	1.24	0	736	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1046	32.27	1.19	12	0.11	229.00	6214.00	10150	20221006	-27.19	6010	20220927	22.96	9730	-24.05	20230116	6500	13.69	20230726	10150	-27.19	20221006	6010	22.96	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
48	20230920	101019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7370	-50	5	-0.67	70964150	9624	21.61	7460	7460	7340	9640	5200	7420	7373.66	1.24	0	511	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1043	32.18	1.19	12	0.07	229.00	6214.00	10150	20221006	-27.39	6010	20220927	22.63	9730	-24.25	20230116	6500	13.38	20230726	10150	-27.39	20221006	6010	22.63	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
49	20230920	091031	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7460	40	2	0.54	67100	9	0.02	7460	7460	7420	9640	5200	7420	7455.56	1.24	0	0	7800	7610	7460	7270	7120	7535	7195	14	2220	100	4890	10	1	14155000	1056	32.58	1.20	12	0.00	229.00	6214.00	10150	20221006	-26.50	6010	20220927	24.13	9730	-23.33	20230116	6500	14.77	20230726	10150	-26.50	20221006	6010	24.13	20220927	4.89	N	377220	100	14 억		176150	N	N	18	N	00	N
50	20230919	161028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7420	-190	5	-2.50	328082090	44021	221.76	7560	7650	7310	9890	5330	7610	7453.00	1.34	0	-12848	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1050	32.40	1.19	12	0.31	229.00	6214.00	10150	20221006	-26.90	6010	20220927	23.46	9730	-23.74	20230116	6500	14.15	20230726	10150	-26.90	20221006	6010	23.46	20220927	4.93	N	377220	100	14 억		188999	N	N	18	N	00	N
51	20230919	151030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7470	-140	5	-1.84	318605350	42744	215.32	7560	7650	7310	9890	5330	7610	7453.80	1.34	0	-13157	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1057	32.62	1.20	12	0.30	229.00	6214.00	10150	20221006	-26.40	6010	20220927	24.29	9730	-23.23	20230116	6500	14.92	20230726	10150	-26.40	20221006	6010	24.29	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
52	20230919	141033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7450	-160	5	-2.10	277712010	37247	187.63	7560	7650	7310	9890	5330	7610	7455.96	1.34	0	-11473	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1055	32.53	1.20	12	0.26	229.00	6214.00	10150	20221006	-26.60	6010	20220927	23.96	9730	-23.43	20230116	6500	14.62	20230726	10150	-26.60	20221006	6010	23.96	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
53	20230919	131013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7460	-150	5	-1.97	257751900	34565	174.12	7560	7650	7310	9890	5330	7610	7457.02	1.34	0	-10485	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1056	32.58	1.20	12	0.24	229.00	6214.00	10150	20221006	-26.50	6010	20220927	24.13	9730	-23.33	20230116	6500	14.77	20230726	10150	-26.50	20221006	6010	24.13	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
54	20230919	121028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7410	-200	5	-2.63	209501340	28073	141.42	7560	7650	7310	9890	5330	7610	7462.73	1.34	0	-8406	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1049	32.36	1.19	12	0.20	229.00	6214.00	10150	20221006	-27.00	6010	20220927	23.29	9730	-23.84	20230116	6500	14.00	20230726	10150	-27.00	20221006	6010	23.29	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
55	20230919	111035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7480	-130	5	-1.71	128623740	17156	86.42	7560	7650	7420	9890	5330	7610	7497.30	1.34	0	-4722	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1059	32.66	1.20	12	0.12	229.00	6214.00	10150	20221006	-26.31	6010	20220927	24.46	9730	-23.12	20230116	6500	15.08	20230726	10150	-26.31	20221006	6010	24.46	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
56	20230919	101026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7470	-140	5	-1.84	94422730	12566	63.30	7560	7650	7420	9890	5330	7610	7514.14	1.34	0	-3776	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1057	32.62	1.20	12	0.09	229.00	6214.00	10150	20221006	-26.40	6010	20220927	24.29	9730	-23.23	20230116	6500	14.92	20230726	10150	-26.40	20221006	6010	24.29	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
57	20230919	091025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7620	10	2	0.13	3906710	515	2.59	7560	7650	7560	9890	5330	7610	7585.84	1.34	0	-139	7750	7680	7610	7540	7470	7715	7575	14	2280	100	5020	10	1	14155000	1079	33.28	1.23	12	0.00	229.00	6214.00	10150	20221006	-24.93	6010	20220927	26.79	9730	-21.69	20230116	6500	17.23	20230726	10150	-24.93	20221006	6010	26.79	20220927	4.93	N	377220	100	14 억		188999	N	N	24	N	00	N
58	20230918	161030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7610	-20	5	-0.26	150956760	19848	85.13	7600	7680	7540	9910	5350	7630	7605.64	1.32	0	2147	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1077	33.23	1.22	12	0.14	229.00	6214.00	10150	20221006	-25.02	6010	20220927	26.62	9730	-21.79	20230116	6500	17.08	20230726	10150	-25.02	20221006	6010	26.62	20220927	4.92	N	377220	100	14 억		186852	N	N	24	N	00	N
59	20230918	151026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7600	-30	5	-0.39	147233380	19357	83.02	7600	7680	7540	9910	5350	7630	7606.21	1.32	0	2189	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1076	33.19	1.22	12	0.14	229.00	6214.00	10150	20221006	-25.12	6010	20220927	26.46	9730	-21.89	20230116	6500	16.92	20230726	10150	-25.12	20221006	6010	26.46	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
60	20230918	141051	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7590	-40	5	-0.52	130212740	17115	73.41	7600	7680	7540	9910	5350	7630	7608.11	1.32	0	3097	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1074	33.14	1.22	12	0.12	229.00	6214.00	10150	20221006	-25.22	6010	20220927	26.29	9730	-21.99	20230116	6500	16.77	20230726	10150	-25.22	20221006	6010	26.29	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
61	20230918	131024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7570	-60	5	-0.79	123696400	16254	69.71	7600	7680	7540	9910	5350	7630	7610.21	1.32	0	3311	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1072	33.06	1.22	12	0.11	229.00	6214.00	10150	20221006	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
62	20230918	121034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7590	-40	5	-0.52	93078900	12214	52.39	7600	7680	7540	9910	5350	7630	7620.67	1.32	0	2518	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1074	33.14	1.22	12	0.09	229.00	6214.00	10150	20221006	-25.22	6010	20220927	26.29	9730	-21.99	20230116	6500	16.77	20230726	10150	-25.22	20221006	6010	26.29	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
63	20230918	111014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7640	10	2	0.13	67461890	8839	37.91	7600	7680	7540	9910	5350	7630	7632.30	1.32	0	2222	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1081	33.36	1.23	12	0.06	229.00	6214.00	10150	20221006	-24.73	6010	20220927	27.12	9730	-21.48	20230116	6500	17.54	20230726	10150	-24.73	20221006	6010	27.12	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
64	20230918	101008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	40	2	0.52	44828540	5878	25.21	7600	7670	7540	9910	5350	7630	7626.50	1.32	0	1895	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1086	33.49	1.23	12	0.04	229.00	6214.00	10150	20221006	-24.43	6010	20220927	27.62	9730	-21.17	20230116	6500	18.00	20230726	10150	-24.43	20221006	6010	27.62	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
65	20230918	091014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	20	2	0.26	5581620	735	3.15	7600	7650	7540	9910	5350	7630	7594.04	1.32	0	213	7790	7710	7600	7520	7410	7750	7560	14	2280	100	5030	10	1	14155000	1083	33.41	1.23	12	0.01	229.00	6214.00	10150	20221006	-24.63	6010	20220927	27.29	9730	-21.38	20230116	6500	17.69	20230726	10150	-24.63	20221006	6010	27.29	20220927	4.92	N	377220	100	14 억		186852	N	N	29	N	00	N
66	20230915	161022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	110	2	1.46	175026080	23112	167.71	7540	7680	7490	9770	5270	7520	7572.95	1.31	0	756	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1080	33.32	1.23	12	0.16	229.00	6214.00	10150	20221006	-24.83	6010	20220927	26.96	9730	-21.58	20230116	6500	17.38	20230726	10150	-24.83	20221006	6010	26.96	20220927	4.90	N	377220	100	14 억		186096	N	N	29	N	00	N
67	20230915	151019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	110	2	1.46	150376140	19876	144.23	7540	7680	7490	9770	5270	7520	7565.71	1.31	0	1011	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1080	33.32	1.23	12	0.14	229.00	6214.00	10150	20221006	-24.83	6010	20220927	26.96	9730	-21.58	20230116	6500	17.38	20230726	10150	-24.83	20221006	6010	26.96	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
68	20230915	141024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7640	120	2	1.60	119846880	15872	115.17	7540	7680	7490	9770	5270	7520	7550.84	1.31	0	1261	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1081	33.36	1.23	12	0.11	229.00	6214.00	10150	20221006	-24.73	6010	20220927	27.12	9730	-21.48	20230116	6500	17.54	20230726	10150	-24.73	20221006	6010	27.12	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
69	20230915	131011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7560	40	2	0.53	85085770	11285	81.89	7540	7680	7490	9770	5270	7520	7539.72	1.31	0	1612	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1070	33.01	1.22	12	0.08	229.00	6214.00	10150	20221006	-25.52	6010	20220927	25.79	9730	-22.30	20230116	6500	16.31	20230726	10150	-25.52	20221006	6010	25.79	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
70	20230915	121018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	30	2	0.40	69633190	9235	67.01	7540	7680	7490	9770	5270	7520	7540.14	1.31	0	1329	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1069	32.97	1.21	12	0.07	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
71	20230915	111027	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7580	60	2	0.80	53143030	7051	51.16	7540	7680	7490	9770	5270	7520	7536.95	1.31	0	1759	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1073	33.10	1.22	12	0.05	229.00	6214.00	10150	20221006	-25.32	6010	20220927	26.12	9730	-22.10	20230116	6500	16.62	20230726	10150	-25.32	20221006	6010	26.12	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
72	20230915	101025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7610	90	2	1.20	34206590	4544	32.97	7540	7680	7490	9770	5270	7520	7527.86	1.31	0	1728	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1077	33.23	1.22	12	0.03	229.00	6214.00	10150	20221006	-25.02	6010	20220927	26.62	9730	-21.79	20230116	6500	17.08	20230726	10150	-25.02	20221006	6010	26.62	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
73	20230915	091013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7560	40	2	0.53	4571030	607	4.40	7540	7560	7520	9770	5270	7520	7530.53	1.31	0	-313	7760	7640	7550	7430	7340	7595	7385	14	2250	100	4960	10	1	14155000	1070	33.01	1.22	12	0.00	229.00	6214.00	10150	20221006	-25.52	6010	20220927	25.79	9730	-22.30	20230116	6500	16.31	20230726	10150	-25.52	20221006	6010	25.79	20220927	4.90	N	377220	100	14 억		186096	N	N	8	N	00	N
74	20230914	161025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7520	-30	5	-0.40	103680340	13752	40.40	7550	7670	7460	9810	5290	7550	7539.71	1.32	0	-1410	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1064	32.84	1.21	12	0.10	229.00	6214.00	10150	20221006	-25.91	6010	20220927	25.12	9730	-22.71	20230116	6500	15.69	20230726	10150	-25.91	20221006	6010	25.12	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
75	20230914	150951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	0	3	0.00	96949670	12857	37.77	7550	7670	7460	9810	5290	7550	7540.61	1.32	0	-1579	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1069	32.97	1.21	12	0.09	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
76	20230914	141018	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7540	-10	5	-0.13	84885920	11254	33.06	7550	7670	7460	9810	5290	7550	7542.73	1.32	0	-1794	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1067	32.93	1.21	12	0.08	229.00	6214.00	10150	20221006	-25.71	6010	20220927	25.46	9730	-22.51	20230116	6500	16.00	20230726	10150	-25.71	20221006	6010	25.46	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
77	20230914	130956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	0	3	0.00	60705140	8040	23.62	7550	7670	7460	9810	5290	7550	7550.39	1.32	0	-2272	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1069	32.97	1.21	12	0.06	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
78	20230914	121005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7520	-30	5	-0.40	52404990	6937	20.38	7550	7670	7460	9810	5290	7550	7554.42	1.32	0	-2170	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1064	32.84	1.21	12	0.05	229.00	6214.00	10150	20221006	-25.91	6010	20220927	25.12	9730	-22.71	20230116	6500	15.69	20230726	10150	-25.91	20221006	6010	25.12	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
79	20230914	110957	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7580	30	2	0.40	38367640	5069	14.89	7550	7670	7460	9810	5290	7550	7569.07	1.32	0	-2740	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1073	33.10	1.22	12	0.04	229.00	6214.00	10150	20221006	-25.32	6010	20220927	26.12	9730	-22.10	20230116	6500	16.62	20230726	10150	-25.32	20221006	6010	26.12	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
80	20230914	100951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7570	20	2	0.26	20032030	2635	7.74	7550	7670	7550	9810	5290	7550	7602.29	1.32	0	-1277	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1072	33.06	1.22	12	0.02	229.00	6214.00	10150	20221006	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
81	20230914	091010	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7570	20	2	0.26	3045970	401	1.18	7550	7670	7550	9810	5290	7550	7595.94	1.32	0	-178	7796	7672	7576	7452	7356	7625	7405	14	2260	100	4980	10	1	14155000	1072	33.06	1.22	12	0.00	229.00	6214.00	10150	20221006	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.88	N	377220	100	14 억		186205	N	N	8	N	00	N
82	20230913	161014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	-100	5	-1.31	255092860	33762	74.40	7650	7700	7480	9940	5360	7650	7555.62	1.31	0	-24	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1069	32.97	1.21	12	0.24	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.84	N	377220	100	14 억		185749	N	N	8	N	00	N
83	20230913	151005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	-100	5	-1.31	242652520	32112	70.77	7650	7700	7480	9940	5360	7650	7556.44	1.31	0	-376	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1069	32.97	1.21	12	0.23	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
84	20230913	141013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7560	-90	5	-1.18	220568990	29189	64.33	7650	7700	7480	9940	5360	7650	7556.58	1.31	0	-223	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1070	33.01	1.22	12	0.21	229.00	6214.00	10150	20221006	-25.52	6010	20220927	25.79	9730	-22.30	20230116	6500	16.31	20230726	10150	-25.52	20221006	6010	25.79	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
85	20230913	130943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7510	-140	5	-1.83	200205360	26487	58.37	7650	7700	7480	9940	5360	7650	7558.63	1.31	0	-1227	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1063	32.79	1.21	12	0.19	229.00	6214.00	10150	20221006	-26.01	6010	20220927	24.96	9730	-22.82	20230116	6500	15.54	20230726	10150	-26.01	20221006	6010	24.96	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
86	20230913	121010	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7550	-100	5	-1.31	118242940	15579	34.33	7650	7700	7540	9940	5360	7650	7589.89	1.31	0	-2246	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1069	32.97	1.21	12	0.11	229.00	6214.00	10150	20221006	-25.62	6010	20220927	25.62	9730	-22.40	20230116	6500	16.15	20230726	10150	-25.62	20221006	6010	25.62	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
87	20230913	111009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7570	-80	5	-1.05	68411910	8984	19.80	7650	7700	7540	9940	5360	7650	7614.86	1.31	0	-1602	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1072	33.06	1.22	12	0.06	229.00	6214.00	10150	20221006	-25.42	6010	20220927	25.96	9730	-22.20	20230116	6500	16.46	20230726	10150	-25.42	20221006	6010	25.96	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
88	20230913	100954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	-20	5	-0.26	34609700	4541	10.01	7650	7700	7540	9940	5360	7650	7621.60	1.31	0	-42	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1080	33.32	1.23	12	0.03	229.00	6214.00	10150	20221006	-24.83	6010	20220927	26.96	9730	-21.58	20230116	6500	17.38	20230726	10150	-24.83	20221006	6010	26.96	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
89	20230913	090946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	50	2	0.65	15727970	2073	4.57	7650	7700	7540	9940	5360	7650	7587.06	1.31	0	319	7976	7812	7676	7512	7376	7745	7445	14	2290	100	5040	10	1	14155000	1090	33.62	1.24	12	0.01	229.00	6214.00	10150	20221006	-24.14	6010	20220927	28.12	9730	-20.86	20230116	6500	18.46	20230726	10150	-24.14	20221006	6010	28.12	20220927	4.84	N	377220	100	14 억		185749	N	N	13	N	00	N
90	20230912	160944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-70	5	-0.91	346995990	45172	165.13	7730	7840	7540	10030	5410	7720	7681.66	1.36	0	-6926	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1083	33.41	1.23	12	0.32	229.00	6214.00	10150	20221006	-24.63	6010	20220927	27.29	9730	-21.38	20230116	6500	17.69	20230726	10150	-24.63	20221006	6010	27.29	20220927	4.86	N	377220	100	14 억		192675	N	N	13	N	00	N
91	20230912	150954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-70	5	-0.91	314827630	40976	149.79	7730	7840	7540	10030	5410	7720	7683.22	1.36	0	-4814	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1083	33.41	1.23	12	0.29	229.00	6214.00	10150	20221006	-24.63	6010	20220927	27.29	9730	-21.38	20230116	6500	17.69	20230726	10150	-24.63	20221006	6010	27.29	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
92	20230912	140952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7560	-160	5	-2.07	249747950	32446	118.61	7730	7840	7550	10030	5410	7720	7697.34	1.36	0	-5351	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1070	33.01	1.22	12	0.23	229.00	6214.00	10150	20221006	-25.52	6010	20220927	25.79	9730	-22.30	20230116	6500	16.31	20230726	10150	-25.52	20221006	6010	25.79	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
93	20230912	130939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	10	2	0.13	155526470	20120	73.55	7730	7840	7670	10030	5410	7720	7729.94	1.36	0	-1875	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1094	33.76	1.24	12	0.14	229.00	6214.00	10150	20221006	-23.84	6010	20220927	28.62	9730	-20.55	20230116	6500	18.92	20230726	10150	-23.84	20221006	6010	28.62	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
94	20230912	120939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	0	3	0.00	135456420	17516	64.03	7730	7840	7670	10030	5410	7720	7733.30	1.36	0	-1198	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1093	33.71	1.24	12	0.12	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
95	20230912	110946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7740	20	2	0.26	99164050	12798	46.78	7730	7840	7700	10030	5410	7720	7748.40	1.36	0	-1129	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1096	33.80	1.25	12	0.09	229.00	6214.00	10150	20221006	-23.74	6010	20220927	28.79	9730	-20.45	20230116	6500	19.08	20230726	10150	-23.74	20221006	6010	28.79	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
96	20230912	100935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	50	2	0.65	59461720	7656	27.99	7730	7840	7700	10030	5410	7720	7766.68	1.36	0	-1535	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1100	33.93	1.25	12	0.05	229.00	6214.00	10150	20221006	-23.45	6010	20220927	29.28	9730	-20.14	20230116	6500	19.54	20230726	10150	-23.45	20221006	6010	29.28	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
97	20230912	090958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7790	70	2	0.91	2965240	383	1.40	7730	7790	7730	10030	5410	7720	7742.14	1.36	0	17	7953	7836	7733	7616	7513	7785	7565	14	2310	100	5090	10	1	14155000	1103	34.02	1.25	12	0.00	229.00	6214.00	10150	20221006	-23.25	6010	20220927	29.62	9730	-19.94	20230116	6500	19.85	20230726	10150	-23.25	20221006	6010	29.62	20220927	4.86	N	377220	100	14 억		192675	N	N	17	N	00	N
98	20230911	160939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	0	3	0.00	201493590	25934	56.05	7790	7850	7630	10030	5410	7720	7770.87	1.37	0	-848	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1093	33.71	1.24	12	0.18	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.76	N	377220	100	14 억		193523	N	N	17	N	00	N
99	20230911	150940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	30	2	0.39	181583650	23356	50.48	7790	7850	7630	10030	5410	7720	7774.60	1.37	0	-973	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1097	33.84	1.25	12	0.17	229.00	6214.00	10150	20221006	-23.65	6010	20220927	28.95	9730	-20.35	20230116	6500	19.23	20230726	10150	-23.65	20221006	6010	28.95	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
100	20230911	140950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	80	2	1.04	150920990	19402	41.93	7790	7850	7630	10030	5410	7720	7778.63	1.37	0	-890	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1104	34.06	1.26	12	0.14	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
101	20230911	130923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7840	120	2	1.55	120557690	15518	33.54	7790	7850	7630	10030	5410	7720	7768.89	1.37	0	-883	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1110	34.24	1.26	12	0.11	229.00	6214.00	10150	20221006	-22.76	6010	20220927	30.45	9730	-19.42	20230116	6500	20.62	20230726	10150	-22.76	20221006	6010	30.45	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
102	20230911	120940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7790	70	2	0.91	83717600	10800	23.34	7790	7850	7630	10030	5410	7720	7751.63	1.37	0	-575	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1103	34.02	1.25	12	0.08	229.00	6214.00	10150	20221006	-23.25	6010	20220927	29.62	9730	-19.94	20230116	6500	19.85	20230726	10150	-23.25	20221006	6010	29.62	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
103	20230911	110921	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	80	2	1.04	69989470	9032	19.52	7790	7850	7630	10030	5410	7720	7749.06	1.37	0	-590	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1104	34.06	1.26	12	0.06	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
104	20230911	100923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	30	2	0.39	35356540	4590	9.92	7790	7790	7630	10030	5410	7720	7702.95	1.37	0	-92	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1097	33.84	1.25	12	0.03	229.00	6214.00	10150	20221006	-23.65	6010	20220927	28.95	9730	-20.35	20230116	6500	19.23	20230726	10150	-23.65	20221006	6010	28.95	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
105	20230911	090920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7730	10	2	0.13	5691820	739	1.60	7790	7790	7630	10030	5410	7720	7702.06	1.37	0	-148	7966	7842	7776	7652	7586	7810	7620	14	2310	100	5090	10	1	14155000	1094	33.76	1.24	12	0.01	229.00	6214.00	10150	20221006	-23.84	6010	20220927	28.62	9730	-20.55	20230116	6500	18.92	20230726	10150	-23.84	20221006	6010	28.62	20220927	4.76	N	377220	100	14 억		193523	N	N	21	N	00	N
106	20230908	160945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-140	5	-1.78	343653690	44138	77.32	7890	7900	7710	10210	5510	7860	7785.89	1.37	0	-222	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1093	33.71	1.24	12	0.31	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.82	N	377220	100	14 억		193745	N	N	21	N	00	N
107	20230908	150946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	-60	5	-0.76	305953090	39268	68.79	7890	7900	7710	10210	5510	7860	7791.41	1.37	0	-1779	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1104	34.06	1.26	12	0.28	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
108	20230908	140935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7810	-50	5	-0.64	264610790	33962	59.49	7890	7900	7710	10210	5510	7860	7791.38	1.37	0	-2155	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1106	34.10	1.26	12	0.24	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
109	20230908	130944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	-60	5	-0.76	223715480	28701	50.28	7890	7900	7710	10210	5510	7860	7794.69	1.37	0	-2370	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1104	34.06	1.26	12	0.20	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
110	20230908	120956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	-100	5	-1.27	168260280	21587	37.81	7890	7900	7710	10210	5510	7860	7794.52	1.37	0	-6354	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1098	33.89	1.25	12	0.15	229.00	6214.00	10150	20221006	-23.55	6010	20220927	29.12	9730	-20.25	20230116	6500	19.38	20230726	10150	-23.55	20221006	6010	29.12	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
111	20230908	110950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7740	-120	5	-1.53	136216950	17462	30.59	7890	7900	7710	10210	5510	7860	7800.76	1.37	0	-6413	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1096	33.80	1.25	12	0.12	229.00	6214.00	10150	20221006	-23.74	6010	20220927	28.79	9730	-20.45	20230116	6500	19.08	20230726	10150	-23.74	20221006	6010	28.79	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
112	20230908	100942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	-60	5	-0.76	91056780	11638	20.39	7890	7900	7750	10210	5510	7860	7824.09	1.37	0	-5688	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1104	34.06	1.26	12	0.08	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
113	20230908	090950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7850	-10	5	-0.13	33373870	4254	7.45	7890	7900	7810	10210	5510	7860	7845.29	1.37	0	-2546	8026	7942	7826	7742	7626	7985	7785	14	2350	100	5180	10	1	14155000	1111	34.28	1.26	12	0.03	229.00	6214.00	10150	20221006	-22.66	6010	20220927	30.62	9730	-19.32	20230116	6500	20.77	20230726	10150	-22.66	20221006	6010	30.62	20220927	4.82	N	377220	100	14 억		193745	N	N	32	N	00	N
114	20230907	160931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7860	20	2	0.26	441007430	56611	137.75	7840	7910	7710	10190	5490	7840	7790.10	1.48	0	-15717	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1113	34.32	1.26	12	0.40	229.00	6214.00	10150	20221006	-22.56	6010	20220927	30.78	9730	-19.22	20230116	6500	20.92	20230726	10150	-22.56	20221006	6010	30.78	20220927	4.81	N	377220	100	14 억		209462	N	N	32	N	00	N
115	20230907	150937	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	-40	5	-0.51	418360690	53724	130.72	7840	7910	7710	10190	5490	7840	7787.22	1.48	0	-15396	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1104	34.06	1.26	12	0.38	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
116	20230907	140936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	-80	5	-1.02	309830210	39724	96.66	7840	7910	7730	10190	5490	7840	7799.57	1.48	0	-12807	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1098	33.89	1.25	12	0.28	229.00	6214.00	10150	20221006	-23.55	6010	20220927	29.12	9730	-20.25	20230116	6500	19.38	20230726	10150	-23.55	20221006	6010	29.12	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
117	20230907	130930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7780	-60	5	-0.77	266199110	34103	82.98	7840	7910	7730	10190	5490	7840	7805.74	1.48	0	-10269	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1101	33.97	1.25	12	0.24	229.00	6214.00	10150	20221006	-23.35	6010	20220927	29.45	9730	-20.04	20230116	6500	19.69	20230726	10150	-23.35	20221006	6010	29.45	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
118	20230907	120945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	-40	5	-0.51	249279300	31927	77.69	7840	7910	7730	10190	5490	7840	7807.79	1.48	0	-9786	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1104	34.06	1.26	12	0.23	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
119	20230907	110934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7790	-50	5	-0.64	204086100	26111	63.53	7840	7910	7730	10190	5490	7840	7816.10	1.48	0	-7536	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1103	34.02	1.25	12	0.18	229.00	6214.00	10150	20221006	-23.25	6010	20220927	29.62	9730	-19.94	20230116	6500	19.85	20230726	10150	-23.25	20221006	6010	29.62	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
120	20230907	100934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7870	30	2	0.38	143860480	18419	44.82	7840	7910	7730	10190	5490	7840	7810.44	1.48	0	-3551	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1114	34.37	1.27	12	0.13	229.00	6214.00	10150	20221006	-22.46	6010	20220927	30.95	9730	-19.12	20230116	6500	21.08	20230726	10150	-22.46	20221006	6010	30.95	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
121	20230907	090949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7840	0	3	0.00	7135220	911	2.22	7840	7910	7770	10190	5490	7840	7832.29	1.48	0	-278	8040	7940	7750	7650	7460	7990	7700	14	2350	100	5170	10	1	14155000	1110	34.24	1.26	12	0.01	229.00	6214.00	10150	20221006	-22.76	6010	20220927	30.45	9730	-19.42	20230116	6500	20.62	20230726	10150	-22.76	20221006	6010	30.45	20220927	4.81	N	377220	100	14 억		209462	N	N	54	N	00	N
122	20230906	160935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7840	200	2	2.62	317712780	41019	141.55	7640	7850	7560	9930	5350	7640	7745.45	1.43	0	7172	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1110	34.24	1.26	12	0.29	229.00	6214.00	10150	20221006	-22.76	6010	20220927	30.45	9730	-19.42	20230116	6500	20.62	20230726	10150	-22.76	20221006	6010	30.45	20220927	4.83	N	377220	100	14 억		202234	N	N	54	N	00	N
123	20230906	150938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7810	170	2	2.23	294212950	38016	131.19	7640	7850	7560	9930	5350	7640	7739.19	1.43	0	7646	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1106	34.10	1.26	12	0.27	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
124	20230906	140938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7800	160	2	2.09	221773870	28721	99.11	7640	7810	7560	9930	5350	7640	7721.66	1.43	0	7822	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1104	34.06	1.26	12	0.20	229.00	6214.00	10150	20221006	-23.15	6010	20220927	29.78	9730	-19.84	20230116	6500	20.00	20230726	10150	-23.15	20221006	6010	29.78	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
125	20230906	130926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	110	2	1.44	180148000	23359	80.61	7640	7780	7560	9930	5350	7640	7712.15	1.43	0	6301	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1097	33.84	1.25	12	0.17	229.00	6214.00	10150	20221006	-23.65	6010	20220927	28.95	9730	-20.35	20230116	6500	19.23	20230726	10150	-23.65	20221006	6010	28.95	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
126	20230906	120939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7760	120	2	1.57	162386840	21071	72.71	7640	7770	7560	9930	5350	7640	7706.65	1.43	0	5948	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1098	33.89	1.25	12	0.15	229.00	6214.00	10150	20221006	-23.55	6010	20220927	29.12	9730	-20.25	20230116	6500	19.38	20230726	10150	-23.55	20221006	6010	29.12	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
127	20230906	110947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	80	2	1.05	127556720	16564	57.16	7640	7770	7560	9930	5350	7640	7700.84	1.43	0	5159	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1093	33.71	1.24	12	0.12	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
128	20230906	100923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	130	2	1.70	97692900	12687	43.78	7640	7770	7560	9930	5350	7640	7700.24	1.43	0	5087	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1100	33.93	1.25	12	0.09	229.00	6214.00	10150	20221006	-23.45	6010	20220927	29.28	9730	-20.14	20230116	6500	19.54	20230726	10150	-23.45	20221006	6010	29.28	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
129	20230906	090924	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	80	2	1.05	7573960	997	3.44	7640	7730	7560	9930	5350	7640	7596.75	1.43	0	406	7860	7750	7670	7560	7480	7710	7520	14	2290	100	5040	10	1	14155000	1093	33.71	1.24	12	0.01	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.83	N	377220	100	14 억		202234	N	N	2	N	00	N
130	20230905	160923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7640	-60	5	-0.78	220007620	28757	58.81	7780	7780	7590	10010	5390	7700	7650.82	1.48	0	-7108	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1081	33.36	1.23	12	0.20	229.00	6214.00	10150	20221006	-24.73	6010	20220927	27.12	9730	-21.48	20230116	6500	17.54	20230726	10150	-24.73	20221006	6010	27.12	20220927	4.82	N	377220	100	14 억		209341	N	N	2	N	00	N
131	20230905	150939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	20	2	0.26	200671650	26227	53.64	7780	7780	7590	10010	5390	7700	7651.34	1.48	0	-7201	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1093	33.71	1.24	12	0.19	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
132	20230905	140936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7660	-40	5	-0.52	138066210	18086	36.99	7780	7780	7590	10010	5390	7700	7633.87	1.48	0	-1451	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1084	33.45	1.23	12	0.13	229.00	6214.00	10150	20221006	-24.53	6010	20220927	27.45	9730	-21.27	20230116	6500	17.85	20230726	10150	-24.53	20221006	6010	27.45	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
133	20230905	130918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	-30	5	-0.39	123315760	16150	33.03	7780	7780	7590	10010	5390	7700	7635.65	1.48	0	-1448	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1086	33.49	1.23	12	0.11	229.00	6214.00	10150	20221006	-24.43	6010	20220927	27.62	9730	-21.17	20230116	6500	18.00	20230726	10150	-24.43	20221006	6010	27.62	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
134	20230905	120920	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7650	-50	5	-0.65	97945900	12822	26.22	7780	7780	7590	10010	5390	7700	7638.89	1.48	0	-770	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1083	33.41	1.23	12	0.09	229.00	6214.00	10150	20221006	-24.63	6010	20220927	27.29	9730	-21.38	20230116	6500	17.69	20230726	10150	-24.63	20221006	6010	27.29	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
135	20230905	110926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	-30	5	-0.39	61328050	8010	16.38	7780	7780	7610	10010	5390	7700	7656.44	1.48	0	-1011	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1086	33.49	1.23	12	0.06	229.00	6214.00	10150	20221006	-24.43	6010	20220927	27.62	9730	-21.17	20230116	6500	18.00	20230726	10150	-24.43	20221006	6010	27.62	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
136	20230905	100914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7680	-20	5	-0.26	41184940	5373	10.99	7780	7780	7630	10010	5390	7700	7665.17	1.48	0	-976	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1087	33.54	1.24	12	0.04	229.00	6214.00	10150	20221006	-24.33	6010	20220927	27.79	9730	-21.07	20230116	6500	18.15	20230726	10150	-24.33	20221006	6010	27.79	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
137	20230905	090915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	-30	5	-0.39	2919540	380	0.78	7780	7780	7650	10010	5390	7700	7683.00	1.48	0	-56	7873	7786	7663	7576	7453	7725	7515	14	2310	100	5080	10	1	14155000	1086	33.49	1.23	12	0.00	229.00	6214.00	10150	20221006	-24.43	6010	20220927	27.62	9730	-21.17	20230116	6500	18.00	20230726	10150	-24.43	20221006	6010	27.62	20220927	4.82	N	377220	100	14 억		209341	N	N	4	N	00	N
138	20230904	160908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	-10	5	-0.13	370752910	48588	75.23	7710	7750	7540	10020	5400	7710	7630.40	1.48	0	309	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1090	33.62	1.24	12	0.34	229.00	6214.00	10150	20221006	-24.14	6010	20220927	28.12	9730	-20.86	20230116	6500	18.46	20230726	10150	-24.14	20221006	6010	28.12	20220927	4.86	N	377220	100	14 억		209032	N	N	4	N	00	N
139	20230904	150855	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7700	-10	5	-0.13	343920730	45092	69.81	7710	7750	7540	10020	5400	7710	7627.09	1.48	0	-184	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1090	33.62	1.24	12	0.32	229.00	6214.00	10150	20221006	-24.14	6010	20220927	28.12	9730	-20.86	20230116	6500	18.46	20230726	10150	-24.14	20221006	6010	28.12	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
140	20230904	140854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7690	-20	5	-0.26	289297640	37971	58.79	7710	7750	7540	10020	5400	7710	7618.91	1.48	0	1734	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1089	33.58	1.24	12	0.27	229.00	6214.00	10150	20221006	-24.24	6010	20220927	27.95	9730	-20.97	20230116	6500	18.31	20230726	10150	-24.24	20221006	6010	27.95	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
141	20230904	130908	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7620	-90	5	-1.17	265374050	34836	53.94	7710	7750	7540	10020	5400	7710	7617.81	1.48	0	-273	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1079	33.28	1.23	12	0.25	229.00	6214.00	10150	20221006	-24.93	6010	20220927	26.79	9730	-21.69	20230116	6500	17.23	20230726	10150	-24.93	20221006	6010	26.79	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
142	20230904	120852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7630	-80	5	-1.04	234922850	30824	47.72	7710	7750	7540	10020	5400	7710	7621.43	1.48	0	-934	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1080	33.32	1.23	12	0.22	229.00	6214.00	10150	20221006	-24.83	6010	20220927	26.96	9730	-21.58	20230116	6500	17.38	20230726	10150	-24.83	20221006	6010	26.96	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
143	20230904	110835	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7660	-50	5	-0.65	195133330	25602	39.64	7710	7750	7540	10020	5400	7710	7621.80	1.48	0	-1080	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1084	33.45	1.23	12	0.18	229.00	6214.00	10150	20221006	-24.53	6010	20220927	27.45	9730	-21.27	20230116	6500	17.85	20230726	10150	-24.53	20221006	6010	27.45	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
144	20230904	100840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7670	-40	5	-0.52	139236420	18262	28.27	7710	7750	7540	10020	5400	7710	7624.38	1.48	0	-854	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1086	33.49	1.23	12	0.13	229.00	6214.00	10150	20221006	-24.43	6010	20220927	27.62	9730	-21.17	20230116	6500	18.00	20230726	10150	-24.43	20221006	6010	27.62	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
145	20230904	090852	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	10	2	0.13	80005740	10504	16.26	7710	7750	7540	10020	5400	7710	7616.69	1.48	0	-2047	7963	7836	7763	7636	7563	7800	7600	14	2310	100	5080	10	1	14155000	1093	33.71	1.24	12	0.07	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.86	N	377220	100	14 억		209032	N	N	6	N	00	N
146	20230901	160845	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7710	-100	5	-1.28	487544180	62947	64.66	7730	7890	7690	10150	5470	7810	7745.32	1.40	0	11308	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1091	33.67	1.24	12	0.44	229.00	6214.00	10150	20221006	-24.04	6010	20220927	28.29	9730	-20.76	20230116	6500	18.62	20230726	10150	-24.04	20221006	6010	28.29	20220927	4.85	N	377220	100	14 억		197725	N	N	6	N	00	N
147	20230901	150859	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7720	-90	5	-1.15	463865680	59876	61.51	7730	7890	7690	10150	5470	7810	7747.11	1.40	0	10650	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1093	33.71	1.24	12	0.42	229.00	6214.00	10150	20221006	-23.94	6010	20220927	28.45	9730	-20.66	20230116	6500	18.77	20230726	10150	-23.94	20221006	6010	28.45	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N
148	20230901	140858	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7750	-60	5	-0.77	329695980	42467	43.62	7730	7890	7710	10150	5470	7810	7763.58	1.40	0	9530	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1097	33.84	1.25	12	0.30	229.00	6214.00	10150	20221006	-23.65	6010	20220927	28.95	9730	-20.35	20230116	6500	19.23	20230726	10150	-23.65	20221006	6010	28.95	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N
149	20230901	130830	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7780	-30	5	-0.38	309771400	39892	40.98	7730	7890	7710	10150	5470	7810	7765.25	1.40	0	8831	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1101	33.97	1.25	12	0.28	229.00	6214.00	10150	20221006	-23.35	6010	20220927	29.45	9730	-20.04	20230116	6500	19.69	20230726	10150	-23.35	20221006	6010	29.45	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N
150	20230901	120842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	-40	5	-0.51	297165240	38270	39.31	7730	7890	7710	10150	5470	7810	7764.97	1.40	0	8085	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1100	33.93	1.25	12	0.27	229.00	6214.00	10150	20221006	-23.45	6010	20220927	29.28	9730	-20.14	20230116	6500	19.54	20230726	10150	-23.45	20221006	6010	29.28	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N
151	20230901	110841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7810	0	3	0.00	259350780	33413	34.32	7730	7890	7710	10150	5470	7810	7761.97	1.40	0	7575	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1106	34.10	1.26	12	0.24	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N
152	20230901	100836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7770	-40	5	-0.51	131776570	16949	17.41	7730	7890	7730	10150	5470	7810	7774.89	1.40	0	-729	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1100	33.93	1.25	12	0.12	229.00	6214.00	10150	20221006	-23.45	6010	20220927	29.28	9730	-20.14	20230116	6500	19.54	20230726	10150	-23.45	20221006	6010	29.28	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N
153	20230901	090824	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	7810	0	3	0.00	58491070	7542	7.75	7730	7890	7730	10150	5470	7810	7755.38	1.40	0	-2	8236	8022	7856	7642	7476	7940	7560	14	2340	100	5150	10	1	14155000	1106	34.10	1.26	12	0.05	229.00	6214.00	10150	20221006	-23.05	6010	20220927	29.95	9730	-19.73	20230116	6500	20.15	20230726	10150	-23.05	20221006	6010	29.95	20220927	4.85	N	377220	100	14 억		197725	N	N	3	N	00	N