KissMeData/005990/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	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	80	2	1.00	36244180	4482	67.05	7970	8130	7970	10450	5630	8040	8086.61	1.15	0	-17	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7050	15.18	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
3	20230927	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	80	2	1.00	35968100	4448	66.54	7970	8130	7970	10450	5630	8040	8086.35	1.15	0	-17	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7050	15.18	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
4	20230927	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	80	2	1.00	34985600	4327	64.73	7970	8130	7970	10450	5630	8040	8085.42	1.15	0	-17	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1114	17.09	0.31	12	0.03	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7050	15.18	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
5	20230927	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	60	2	0.75	33438450	4136	61.87	7970	8130	7970	10450	5630	8040	8084.73	1.15	0	-17	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1111	17.05	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.08	7050	20221017	14.89	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7050	14.89	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
6	20230927	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	80	2	1.00	20533250	2544	38.06	7970	8130	7970	10450	5630	8040	8071.25	1.15	0	-17	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7050	15.18	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
7	20230927	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	80	2	1.00	20500790	2540	38.00	7970	8130	7970	10450	5630	8040	8071.18	1.15	0	-17	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	7970	1.88	20230927	10010	-18.88	20230518	7050	15.18	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
8	20230927	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	60	2	0.75	5400730	674	10.08	7970	8130	7970	10450	5630	8040	8012.95	1.15	0	-11	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.08	7050	20221017	14.89	10010	-19.08	20230518	7970	1.63	20230927	10010	-19.08	20230518	7050	14.89	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
9	20230927	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	90	2	1.12	3741510	469	7.02	7970	8130	7970	10450	5630	8040	7977.63	1.15	0	0	8280	8160	8080	7960	7880	8220	8020	69	2410	500	5620	10	1	13718304	1115	17.12	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.78	7050	20221017	15.32	10010	-18.78	20230518	7970	2.01	20230927	10010	-18.78	20230518	7050	15.32	20221017	0.20	N	005990	500	68 억		157405	N	N	0	N	00	N
10	20230926	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	50	2	0.63	54078380	6685	69.04	8000	8200	8000	10380	5600	7990	8089.51	1.15	0	-1005	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1103	16.93	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.68	7050	20221017	14.04	10010	-19.68	20230518	7980	0.75	20230925	10010	-19.68	20230518	7050	14.04	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
11	20230926	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	30	2	0.38	44553260	5500	56.80	8000	8200	8000	10380	5600	7990	8100.59	1.15	0	-1019	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1100	16.88	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.88	7050	20221017	13.76	10010	-19.88	20230518	7980	0.50	20230925	10010	-19.88	20230518	7050	13.76	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
12	20230926	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	20	2	0.25	44039980	5436	56.14	8000	8200	8000	10380	5600	7990	8101.54	1.15	0	-1010	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1099	16.86	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.98	7050	20221017	13.62	10010	-19.98	20230518	7980	0.38	20230925	10010	-19.98	20230518	7050	13.62	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
13	20230926	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	40	2	0.50	34793800	4282	44.22	8000	8200	8000	10380	5600	7990	8125.60	1.15	0	-998	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1102	16.91	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.78	7050	20221017	13.90	10010	-19.78	20230518	7980	0.63	20230925	10010	-19.78	20230518	7050	13.90	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
14	20230926	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	80	2	1.00	24993000	3063	31.63	8000	8200	8000	10380	5600	7990	8159.65	1.15	0	-1001	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1107	16.99	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.38	7050	20221017	14.47	10010	-19.38	20230518	7980	1.13	20230925	10010	-19.38	20230518	7050	14.47	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
15	20230926	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	190	2	2.38	12759460	1562	16.13	8000	8200	8000	10380	5600	7990	8168.67	1.15	0	14	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1122	17.22	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.28	7050	20221017	16.03	10010	-18.28	20230518	7980	2.51	20230925	10010	-18.28	20230518	7050	16.03	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
16	20230926	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	200	2	2.50	12325200	1509	15.58	8000	8200	8000	10380	5600	7990	8167.79	1.15	0	9	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1124	17.24	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	7980	2.63	20230925	10010	-18.18	20230518	7050	16.17	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
17	20230926	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	80	2	1.00	264070	33	0.34	8000	8070	8000	10380	5600	7990	8002.12	1.15	0	0	8303	8146	8063	7906	7823	8105	7865	69	2390	500	5590	10	1	13718304	1107	16.99	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.38	7050	20221017	14.47	10010	-19.38	20230518	7980	1.13	20230925	10010	-19.38	20230518	7050	14.47	20221017	0.20	N	005990	500	68 억		158410	N	N	0	N	00	N
18	20230925	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-120	5	-1.48	78285010	9683	56.92	8110	8220	7980	10540	5680	8110	8084.79	1.16	0	-501	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1096	16.82	0.31	12	0.07	475.00	25883.00	10010	20230518	-20.18	7050	20221017	13.33	10010	-20.18	20230518	7980	0.13	20230925	10010	-20.18	20230518	7050	13.33	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
19	20230925	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-80	5	-0.99	74337780	9189	54.01	8110	8220	7980	10540	5680	8110	8089.87	1.16	0	-116	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1102	16.91	0.31	12	0.07	475.00	25883.00	10010	20230518	-19.78	7050	20221017	13.90	10010	-19.78	20230518	7980	0.63	20230925	10010	-19.78	20230518	7050	13.90	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
20	20230925	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-80	5	-0.99	72037560	8903	52.33	8110	8220	7980	10540	5680	8110	8091.38	1.16	0	164	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1102	16.91	0.31	12	0.06	475.00	25883.00	10010	20230518	-19.78	7050	20221017	13.90	10010	-19.78	20230518	7980	0.63	20230925	10010	-19.78	20230518	7050	13.90	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
21	20230925	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-20	5	-0.25	57187510	7048	41.43	8110	8220	8030	10540	5680	8110	8114.01	1.16	0	-144	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1110	17.03	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.18	7050	20221017	14.75	10010	-19.18	20230518	8010	1.00	20230626	10010	-19.18	20230518	7050	14.75	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
22	20230925	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	13121870	1604	9.43	8110	8220	8110	10540	5680	8110	8180.72	1.16	0	-134	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1113	17.07	0.31	12	0.01	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8010	1.25	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
23	20230925	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	80	2	0.99	9789920	1196	7.03	8110	8220	8110	10540	5680	8110	8185.55	1.16	0	-132	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1124	17.24	0.32	12	0.01	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
24	20230925	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	80	2	0.99	4358760	533	3.13	8110	8220	8110	10540	5680	8110	8177.79	1.16	0	-101	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1124	17.24	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
25	20230925	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	90	2	1.11	981440	121	0.71	8110	8200	8110	10540	5680	8110	8111.07	1.16	0	0	8590	8350	8230	7990	7870	8290	7930	69	2430	500	5670	10	1	13718304	1125	17.26	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	8010	2.37	20230626	10010	-18.08	20230518	7050	16.31	20221017	0.21	N	005990	500	68 억		158911	N	N	0	N	00	N
26	20230922	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-330	5	-3.91	138709180	17013	622.73	8430	8470	8110	10970	5910	8440	8153.18	1.16	0	-136	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1113	17.07	0.31	12	0.12	475.00	25883.00	10010	20230518	-18.98	7050	20221017	15.04	10010	-18.98	20230518	8010	1.25	20230626	10010	-18.98	20230518	7050	15.04	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
27	20230922	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-290	5	-3.44	129325420	15857	580.42	8430	8470	8110	10970	5910	8440	8155.73	1.16	0	804	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1118	17.16	0.31	12	0.12	475.00	25883.00	10010	20230518	-18.58	7050	20221017	15.60	10010	-18.58	20230518	8010	1.75	20230626	10010	-18.58	20230518	7050	15.60	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
28	20230922	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-320	5	-3.79	114322180	14018	513.10	8430	8470	8110	10970	5910	8440	8155.38	1.16	0	2495	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1114	17.09	0.31	12	0.10	475.00	25883.00	10010	20230518	-18.88	7050	20221017	15.18	10010	-18.88	20230518	8010	1.37	20230626	10010	-18.88	20230518	7050	15.18	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
29	20230922	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	-250	5	-2.96	84429340	10345	378.66	8430	8470	8120	10970	5910	8440	8161.37	1.16	0	2645	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1124	17.24	0.32	12	0.08	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
30	20230922	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	-250	5	-2.96	75509970	9251	338.62	8430	8470	8120	10970	5910	8440	8162.36	1.16	0	2650	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1124	17.24	0.32	12	0.07	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
31	20230922	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	-240	5	-2.84	58289070	7140	261.35	8430	8470	8120	10970	5910	8440	8163.74	1.16	0	2739	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1125	17.26	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.08	7050	20221017	16.31	10010	-18.08	20230518	8010	2.37	20230626	10010	-18.08	20230518	7050	16.31	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
32	20230922	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	-260	5	-3.08	56088940	6871	251.50	8430	8470	8120	10970	5910	8440	8163.14	1.16	0	2915	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1122	17.22	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.28	7050	20221017	16.03	10010	-18.28	20230518	8010	2.12	20230626	10010	-18.28	20230518	7050	16.03	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
33	20230922	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	-10	5	-0.12	8430	1	0.04	8430	8430	8430	10970	5910	8440	8430.00	1.16	0	0	8560	8500	8470	8410	8380	8485	8395	69	2530	500	5900	10	1	13718304	1156	17.75	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.21	N	005990	500	68 억		159047	N	N	0	N	00	N
34	20230921	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	23167970	2732	317.31	8450	8530	8440	10970	5910	8440	8480.22	1.16	0	-307	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
35	20230921	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	21792250	2569	298.37	8450	8530	8440	10970	5910	8440	8482.78	1.16	0	-144	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
36	20230921	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	21310870	2512	291.75	8450	8530	8440	10970	5910	8440	8483.63	1.16	0	-112	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
37	20230921	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	20052190	2363	274.45	8450	8530	8440	10970	5910	8440	8485.90	1.16	0	-60	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
38	20230921	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	40	2	0.47	10579810	1246	144.72	8450	8530	8450	10970	5910	8440	8491.02	1.16	0	-24	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
39	20230921	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	60	2	0.71	9477100	1116	129.62	8450	8530	8450	10970	5910	8440	8492.03	1.16	0	-37	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
40	20230921	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	60	2	0.71	6904530	813	94.43	8450	8530	8450	10970	5910	8440	8492.66	1.16	0	-48	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1166	17.89	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
41	20230921	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	10	2	0.12	16900	2	0.23	8450	8450	8450	10970	5910	8440	8450.00	1.16	0	0	8533	8486	8393	8346	8253	8510	8370	69	2530	500	5900	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		159354	N	N	0	N	00	N
42	20230920	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	80	2	0.96	7261970	861	8.18	8300	8440	8300	10860	5860	8360	8434.34	1.16	0	-13	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1158	17.77	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
43	20230920	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	80	2	0.96	7067870	838	7.96	8300	8440	8300	10860	5860	8360	8434.21	1.16	0	-11	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1158	17.77	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
44	20230920	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	80	2	0.96	4352370	516	4.90	8300	8440	8300	10860	5860	8360	8434.83	1.16	0	-6	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
45	20230920	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	70	2	0.84	4301730	510	4.85	8300	8440	8300	10860	5860	8360	8434.76	1.16	0	-6	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1156	17.75	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
46	20230920	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	80	2	0.96	4175280	495	4.70	8300	8440	8300	10860	5860	8360	8434.91	1.16	0	-6	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
47	20230920	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	80	2	0.96	3239500	384	3.65	8300	8440	8300	10860	5860	8360	8436.20	1.16	0	-6	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
48	20230920	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	80	2	0.96	201100	24	0.23	8300	8440	8300	10860	5860	8360	8379.17	1.16	0	-6	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1158	17.77	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
49	20230920	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	-60	5	-0.72	83000	10	0.10	8300	8300	8300	10860	5860	8360	8300.00	1.16	0	0	8746	8552	8436	8242	8126	8495	8185	69	2500	500	5850	10	1	13718304	1139	17.47	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.21	N	005990	500	68 억		159367	N	N	0	N	00	N
50	20230919	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-160	5	-1.88	88739780	10522	278.95	8460	8630	8320	11070	5970	8520	8433.79	1.16	0	448	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1147	17.60	0.32	12	0.08	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
51	20230919	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-160	5	-1.88	87184820	10336	274.02	8460	8630	8320	11070	5970	8520	8435.06	1.16	0	575	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1147	17.60	0.32	12	0.08	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
52	20230919	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	-150	5	-1.76	82837410	9816	260.23	8460	8630	8320	11070	5970	8520	8439.02	1.16	0	575	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1148	17.62	0.32	12	0.07	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
53	20230919	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	-150	5	-1.76	82837410	9816	260.23	8460	8630	8320	11070	5970	8520	8439.02	1.16	0	575	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1148	17.62	0.32	12	0.07	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
54	20230919	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	-150	5	-1.76	82243440	9745	258.35	8460	8630	8320	11070	5970	8520	8439.55	1.16	0	575	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1148	17.62	0.32	12	0.07	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
55	20230919	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8410	-110	5	-1.29	70892570	8389	222.40	8460	8630	8320	11070	5970	8520	8450.66	1.16	0	578	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1154	17.71	0.32	12	0.06	475.00	25883.00	10010	20230518	-15.98	7050	20221017	19.29	10010	-15.98	20230518	8010	4.99	20230626	10010	-15.98	20230518	7050	19.29	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
56	20230919	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	-50	5	-0.59	34228030	4014	106.42	8460	8630	8400	11070	5970	8520	8527.16	1.16	0	430	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1162	17.83	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
57	20230919	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	-60	5	-0.70	245340	29	0.77	8460	8460	8460	11070	5970	8520	8460.00	1.16	0	28	8693	8606	8533	8446	8373	8650	8490	69	2550	500	5960	10	1	13718304	1161	17.81	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.21	N	005990	500	68 억		158919	N	N	0	N	00	N
58	20230918	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8520	60	2	0.71	32230260	3772	89.34	8460	8620	8460	10990	5930	8460	8544.61	1.16	0	-485	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1169	17.94	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.89	7050	20221017	20.85	10010	-14.89	20230518	8010	6.37	20230626	10010	-14.89	20230518	7050	20.85	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
59	20230918	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8610	150	2	1.77	26885260	3145	74.49	8460	8620	8460	10990	5930	8460	8548.57	1.16	0	-385	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1181	18.13	0.33	12	0.02	475.00	25883.00	10010	20230518	-13.99	7050	20221017	22.13	10010	-13.99	20230518	8010	7.49	20230626	10010	-13.99	20230518	7050	22.13	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
60	20230918	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8580	120	2	1.42	20316140	2381	56.40	8460	8580	8460	10990	5930	8460	8532.61	1.16	0	-239	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1177	18.06	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.29	7050	20221017	21.70	10010	-14.29	20230518	8010	7.12	20230626	10010	-14.29	20230518	7050	21.70	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
61	20230918	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8570	110	2	1.30	18166600	2130	50.45	8460	8570	8460	10990	5930	8460	8528.92	1.16	0	-212	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1176	18.04	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.39	7050	20221017	21.56	10010	-14.39	20230518	8010	6.99	20230626	10010	-14.39	20230518	7050	21.56	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
62	20230918	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	80	2	0.95	16731980	1962	46.47	8460	8550	8460	10990	5930	8460	8528.02	1.16	0	-204	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
63	20230918	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	80	2	0.95	13102480	1537	36.40	8460	8550	8460	10990	5930	8460	8524.71	1.16	0	-146	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
64	20230918	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	80	2	0.95	6799940	799	18.92	8460	8540	8460	10990	5930	8460	8510.56	1.16	0	-147	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
65	20230918	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	0	3	0.00	33840	4	0.09	8460	8460	8460	10990	5930	8460	8460.00	1.16	0	0	8606	8532	8496	8422	8386	8515	8405	69	2530	500	5920	10	1	13718304	1161	17.81	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.21	N	005990	500	68 억		159404	N	N	0	N	00	N
66	20230915	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	-50	5	-0.59	35900760	4222	68.00	8510	8570	8460	11060	5960	8510	8503.26	1.16	0	272	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1161	17.81	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
67	20230915	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	-30	5	-0.35	33176140	3900	62.81	8510	8570	8460	11060	5960	8510	8506.70	1.16	0	272	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1163	17.85	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
68	20230915	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	0	3	0.00	33040160	3884	62.55	8510	8570	8460	11060	5960	8510	8506.74	1.16	0	273	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1167	17.92	0.33	12	0.03	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
69	20230915	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-10	5	-0.12	32980650	3877	62.44	8510	8570	8460	11060	5960	8510	8506.74	1.16	0	273	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1166	17.89	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
70	20230915	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	-20	5	-0.24	26619300	3126	50.35	8510	8570	8470	11060	5960	8510	8515.45	1.16	0	273	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1165	17.87	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
71	20230915	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8500	-10	5	-0.12	18532810	2174	35.01	8510	8570	8470	11060	5960	8510	8524.75	1.16	0	273	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1166	17.89	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.08	7050	20221017	20.57	10010	-15.08	20230518	8010	6.12	20230626	10010	-15.08	20230518	7050	20.57	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
72	20230915	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	0	3	0.00	15201860	1782	28.70	8510	8570	8470	11060	5960	8510	8530.79	1.16	0	25	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1167	17.92	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
73	20230915	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	1.16	0	0	8603	8556	8503	8456	8403	8580	8480	69	2550	500	5950	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		159132	N	N	0	N	00	N
74	20230914	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	60	2	0.71	52694880	6209	224.64	8450	8550	8450	10980	5920	8450	8486.85	1.17	0	-1431	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1167	17.92	0.33	12	0.05	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
75	20230914	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	0	3	0.00	49900370	5880	212.74	8450	8550	8450	10980	5920	8450	8486.46	1.17	0	-1123	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1159	17.79	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
76	20230914	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	40	2	0.47	40604220	4780	172.94	8450	8550	8450	10980	5920	8450	8494.61	1.17	0	-1208	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1165	17.87	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
77	20230914	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	30	2	0.36	28225560	3322	120.19	8450	8550	8450	10980	5920	8450	8496.56	1.17	0	-1208	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1163	17.85	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
78	20230914	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	90	2	1.07	18849730	2219	80.28	8450	8540	8450	10980	5920	8450	8494.70	1.17	0	-116	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1172	17.98	0.33	12	0.02	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
79	20230914	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8540	90	2	1.07	12666770	1495	54.09	8450	8540	8450	10980	5920	8450	8472.76	1.17	0	-19	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1172	17.98	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.69	7050	20221017	21.13	10010	-14.69	20230518	8010	6.62	20230626	10010	-14.69	20230518	7050	21.13	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
80	20230914	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	0	3	0.00	557700	66	2.39	8450	8450	8450	10980	5920	8450	8450.00	1.17	0	0	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
81	20230914	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	0	3	0.00	0	0	0.00	0	0	0	10980	5920	8450	0.00	1.17	0	0	8616	8532	8466	8382	8316	8500	8350	69	2530	500	5910	10	1	13718304	1159	17.79	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		160563	N	N	0	N	00	N
82	20230913	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	-30	5	-0.35	23470560	2764	56.58	8550	8550	8400	11020	5940	8480	8491.52	1.17	0	-1	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1159	17.79	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
83	20230913	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	0	3	0.00	22031280	2594	53.10	8550	8550	8400	11020	5940	8480	8493.17	1.17	0	-1	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1163	17.85	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
84	20230913	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	0	3	0.00	17562330	2067	42.31	8550	8550	8400	11020	5940	8480	8496.53	1.17	0	0	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1163	17.85	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
85	20230913	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	0	3	0.00	15009850	1766	36.15	8550	8550	8400	11020	5940	8480	8499.35	1.17	0	0	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1163	17.85	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
86	20230913	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	10	2	0.12	9642010	1133	23.19	8550	8550	8400	11020	5940	8480	8510.16	1.17	0	0	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1165	17.87	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
87	20230913	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	30	2	0.35	9472010	1113	22.78	8550	8550	8400	11020	5940	8480	8510.34	1.17	0	0	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1167	17.92	0.33	12	0.01	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
88	20230913	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8510	30	2	0.35	5233950	615	12.59	8550	8550	8400	11020	5940	8480	8510.49	1.17	0	0	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1167	17.92	0.33	12	0.00	475.00	25883.00	10010	20230518	-14.99	7050	20221017	20.71	10010	-14.99	20230518	8010	6.24	20230626	10010	-14.99	20230518	7050	20.71	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
89	20230913	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	-80	5	-0.94	630900	74	1.51	8550	8550	8400	11020	5940	8480	8525.68	1.17	0	0	8533	8506	8463	8436	8393	8520	8450	69	2540	500	5930	10	1	13718304	1152	17.68	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		160564	N	N	0	N	00	N
90	20230912	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	41283650	4884	112.77	8420	8490	8420	10940	5900	8420	8452.84	1.17	0	-7	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1163	17.85	0.33	12	0.04	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
91	20230912	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	20	2	0.24	37174490	4398	101.55	8420	8490	8420	10940	5900	8420	8452.59	1.17	0	65	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1158	17.77	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
92	20230912	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	50	2	0.59	36102670	4271	98.61	8420	8490	8420	10940	5900	8420	8452.98	1.17	0	64	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1162	17.83	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
93	20230912	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	33197460	3928	90.69	8420	8490	8420	10940	5900	8420	8451.49	1.17	0	64	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1163	17.85	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
94	20230912	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	31409970	3717	85.82	8420	8490	8420	10940	5900	8420	8450.36	1.17	0	64	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1163	17.85	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
95	20230912	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8480	60	2	0.71	27318940	3234	74.67	8420	8490	8420	10940	5900	8420	8447.41	1.17	0	64	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1163	17.85	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.28	7050	20221017	20.28	10010	-15.28	20230518	8010	5.87	20230626	10010	-15.28	20230518	7050	20.28	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
96	20230912	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	50	2	0.59	20183070	2392	55.23	8420	8490	8420	10940	5900	8420	8437.74	1.17	0	134	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1162	17.83	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
97	20230912	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8470	50	2	0.59	421390	50	1.15	8420	8470	8420	10940	5900	8420	8427.80	1.17	0	1	8513	8466	8443	8396	8373	8455	8385	69	2520	500	5890	10	1	13718304	1162	17.83	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.38	7050	20221017	20.14	10010	-15.38	20230518	8010	5.74	20230626	10010	-15.38	20230518	7050	20.14	20221017	0.21	N	005990	500	68 억		160571	N	N	0	N	00	N
98	20230911	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	-20	5	-0.24	36546850	4331	139.08	8490	8490	8420	10970	5910	8440	8438.43	1.17	0	120	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1155	17.73	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
99	20230911	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8460	20	2	0.24	36428840	4317	138.63	8490	8490	8420	10970	5910	8440	8438.46	1.17	0	120	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1161	17.81	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.48	7050	20221017	20.00	10010	-15.48	20230518	8010	5.62	20230626	10010	-15.48	20230518	7050	20.00	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
100	20230911	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	0	3	0.00	34028640	4033	129.51	8490	8490	8420	10970	5910	8440	8437.55	1.17	0	116	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1158	17.77	0.33	12	0.03	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
101	20230911	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	-20	5	-0.24	20381100	2414	77.52	8490	8490	8420	10970	5910	8440	8442.87	1.17	0	84	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
102	20230911	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	-20	5	-0.24	17981400	2129	68.37	8490	8490	8420	10970	5910	8440	8445.94	1.17	0	84	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
103	20230911	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8430	-10	5	-0.12	17787560	2106	67.63	8490	8490	8430	10970	5910	8440	8446.13	1.17	0	79	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1156	17.75	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.78	7050	20221017	19.57	10010	-15.78	20230518	8010	5.24	20230626	10010	-15.78	20230518	7050	19.57	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
104	20230911	100155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8450	10	2	0.12	7437840	880	28.26	8490	8490	8450	10970	5910	8440	8452.09	1.17	0	56	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1159	17.79	0.33	12	0.01	475.00	25883.00	10010	20230518	-15.58	7050	20221017	19.86	10010	-15.58	20230518	8010	5.49	20230626	10010	-15.58	20230518	7050	19.86	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
105	20230911	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8490	50	2	0.59	110370	13	0.42	8490	8490	8490	10970	5910	8440	8490.00	1.17	0	0	8546	8492	8396	8342	8246	8520	8370	69	2530	500	5900	10	1	13718304	1165	17.87	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.18	7050	20221017	20.43	10010	-15.18	20230518	8010	5.99	20230626	10010	-15.18	20230518	7050	20.43	20221017	0.21	N	005990	500	68 억		160451	N	N	0	N	00	N
106	20230908	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	70	2	0.84	26090550	3114	50.86	8310	8450	8300	10880	5860	8370	8378.47	1.17	0	20	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
107	20230908	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	70	2	0.84	25339390	3025	49.40	8310	8450	8300	10880	5860	8370	8376.66	1.17	0	20	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
108	20230908	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	50	2	0.60	19728400	2360	38.54	8310	8420	8300	10880	5860	8370	8359.49	1.17	0	18	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
109	20230908	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	20	2	0.24	18141060	2171	35.46	8310	8390	8300	10880	5860	8370	8356.08	1.17	0	15	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
110	20230908	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-10	5	-0.12	15276210	1829	29.87	8310	8370	8300	10880	5860	8370	8352.22	1.17	0	0	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1147	17.60	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
111	20230908	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-10	5	-0.12	5420630	649	10.60	8310	8370	8300	10880	5860	8370	8352.28	1.17	0	0	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1147	17.60	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
112	20230908	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8360	-10	5	-0.12	1919170	230	3.76	8310	8370	8300	10880	5860	8370	8344.22	1.17	0	0	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1147	17.60	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.48	7050	20221017	18.58	10010	-16.48	20230518	8010	4.37	20230626	10010	-16.48	20230518	7050	18.58	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
113	20230908	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-60	5	-0.72	299160	36	0.59	8310	8310	8310	10880	5860	8370	8310.00	1.17	0	0	8556	8462	8366	8272	8176	8510	8320	69	2510	500	5850	10	1	13718304	1140	17.49	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.21	N	005990	500	68 억		160431	N	N	0	N	00	N
114	20230907	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	70	2	0.84	51268160	6113	133.94	8270	8460	8270	10790	5810	8300	8386.74	1.18	0	-1672	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1148	17.62	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
115	20230907	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	80	2	0.96	37562310	4477	98.09	8270	8460	8270	10790	5810	8300	8390.06	1.18	0	-1042	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1150	17.64	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
116	20230907	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	80	2	0.96	30440740	3627	79.47	8270	8460	8270	10790	5810	8300	8392.81	1.18	0	-213	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1150	17.64	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
117	20230907	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8380	80	2	0.96	20543650	2446	53.59	8270	8460	8270	10790	5810	8300	8398.88	1.18	0	-183	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1150	17.64	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.28	7050	20221017	18.87	10010	-16.28	20230518	8010	4.62	20230626	10010	-16.28	20230518	7050	18.87	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
118	20230907	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	90	2	1.08	19127420	2277	49.89	8270	8460	8270	10790	5810	8300	8400.27	1.18	0	-183	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
119	20230907	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	100	2	1.20	14799580	1763	38.63	8270	8460	8270	10790	5810	8300	8394.54	1.18	0	-181	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
120	20230907	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	100	2	1.20	11244610	1339	29.34	8270	8460	8270	10790	5810	8300	8397.77	1.18	0	-179	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
121	20230907	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-30	5	-0.36	107510	13	0.28	8270	8270	8270	10790	5810	8300	8270.00	1.18	0	0	8406	8352	8266	8212	8126	8380	8240	69	2490	500	5810	10	1	13718304	1135	17.41	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.21	N	005990	500	68 억		162103	N	N	0	N	00	N
122	20230906	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8300	90	2	1.10	37670660	4564	70.14	8210	8320	8180	10670	5750	8210	8253.87	1.19	0	-488	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1139	17.47	0.32	12	0.03	475.00	25883.00	10010	20230518	-17.08	7050	20221017	17.73	10010	-17.08	20230518	8010	3.62	20230626	10010	-17.08	20230518	7050	17.73	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
123	20230906	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	110	2	1.34	34543860	4188	64.36	8210	8320	8180	10670	5750	8210	8248.30	1.19	0	-409	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1141	17.52	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
124	20230906	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	110	2	1.34	30588430	3712	57.05	8210	8320	8180	10670	5750	8210	8240.42	1.19	0	-292	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1141	17.52	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
125	20230906	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	100	2	1.22	30438770	3694	56.77	8210	8320	8180	10670	5750	8210	8240.06	1.19	0	-292	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1140	17.49	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
126	20230906	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	100	2	1.22	29499740	3581	55.03	8210	8320	8180	10670	5750	8210	8237.85	1.19	0	-292	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1140	17.49	0.32	12	0.03	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
127	20230906	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	100	2	1.22	26998420	3280	50.41	8210	8320	8180	10670	5750	8210	8231.23	1.19	0	-292	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1140	17.49	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
128	20230906	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	60	2	0.73	18747530	2286	35.13	8210	8300	8180	10670	5750	8210	8201.02	1.19	0	-142	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1135	17.41	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
129	20230906	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	-20	5	-0.24	188660	23	0.35	8210	8210	8190	10670	5750	8210	8202.61	1.19	0	-12	8376	8292	8236	8152	8096	8265	8125	69	2460	500	5740	10	1	13718304	1124	17.24	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.21	N	005990	500	68 억		162591	N	N	0	N	00	N
130	20230905	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	-110	5	-1.32	53524830	6507	76.04	8270	8320	8180	10810	5830	8320	8225.73	1.19	0	-263	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1126	17.28	0.32	12	0.05	475.00	25883.00	10010	20230518	-17.98	7050	20221017	16.45	10010	-17.98	20230518	8010	2.50	20230626	10010	-17.98	20230518	7050	16.45	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
131	20230905	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	-100	5	-1.20	49859360	6061	70.83	8270	8320	8180	10810	5830	8320	8226.26	1.19	0	-263	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1128	17.31	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.88	7050	20221017	16.60	10010	-17.88	20230518	8010	2.62	20230626	10010	-17.88	20230518	7050	16.60	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
132	20230905	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	-130	5	-1.56	34783670	4225	49.37	8270	8320	8180	10810	5830	8320	8232.82	1.19	0	-256	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1124	17.24	0.32	12	0.03	475.00	25883.00	10010	20230518	-18.18	7050	20221017	16.17	10010	-18.18	20230518	8010	2.25	20230626	10010	-18.18	20230518	7050	16.17	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
133	20230905	130150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	-100	5	-1.20	23563350	2857	33.39	8270	8320	8220	10810	5830	8320	8247.58	1.19	0	-88	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1128	17.31	0.32	12	0.02	475.00	25883.00	10010	20230518	-17.88	7050	20221017	16.60	10010	-17.88	20230518	8010	2.62	20230626	10010	-17.88	20230518	7050	16.60	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
134	20230905	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8250	-70	5	-0.84	11952590	1447	16.91	8270	8320	8240	10810	5830	8320	8260.26	1.19	0	-75	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1132	17.37	0.32	12	0.01	475.00	25883.00	10010	20230518	-17.58	7050	20221017	17.02	10010	-17.58	20230518	8010	3.00	20230626	10010	-17.58	20230518	7050	17.02	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
135	20230905	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8260	-60	5	-0.72	5549600	671	7.84	8270	8320	8260	10810	5830	8320	8270.64	1.19	0	-20	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1133	17.39	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.48	7050	20221017	17.16	10010	-17.48	20230518	8010	3.12	20230626	10010	-17.48	20230518	7050	17.16	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
136	20230905	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-50	5	-0.60	4309000	521	6.09	8270	8320	8260	10810	5830	8320	8270.63	1.19	0	-9	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1135	17.41	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
137	20230905	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8270	-50	5	-0.60	777380	94	1.10	8270	8270	8270	10810	5830	8320	8270.00	1.19	0	0	8480	8400	8350	8270	8220	8375	8245	69	2490	500	5820	10	1	13718304	1135	17.41	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.38	7050	20221017	17.30	10010	-17.38	20230518	8010	3.25	20230626	10010	-17.38	20230518	7050	17.30	20221017	0.21	N	005990	500	68 억		162854	N	N	0	N	00	N
138	20230904	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-100	5	-1.19	71581340	8557	120.54	8420	8430	8300	10940	5900	8420	8365.24	1.19	0	-66	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1141	17.52	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
139	20230904	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-100	5	-1.19	71173620	8508	119.85	8420	8430	8300	10940	5900	8420	8365.49	1.19	0	-66	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1141	17.52	0.32	12	0.06	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
140	20230904	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	-100	5	-1.19	45919190	5472	77.08	8420	8430	8300	10940	5900	8420	8391.66	1.19	0	-67	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1141	17.52	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
141	20230904	130155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8310	-110	5	-1.31	43351560	5163	72.73	8420	8430	8300	10940	5900	8420	8396.58	1.19	0	-67	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1140	17.49	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.98	7050	20221017	17.87	10010	-16.98	20230518	8010	3.75	20230626	10010	-16.98	20230518	7050	17.87	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
142	20230904	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	0	3	0.00	21507790	2556	36.01	8420	8430	8360	10940	5900	8420	8414.63	1.19	0	-69	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
143	20230904	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	0	3	0.00	20893710	2483	34.98	8420	8430	8360	10940	5900	8420	8414.70	1.19	0	-69	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1155	17.73	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
144	20230904	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8390	-30	5	-0.36	17809620	2117	29.82	8420	8430	8360	10940	5900	8420	8412.67	1.19	0	-37	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1151	17.66	0.32	12	0.02	475.00	25883.00	10010	20230518	-16.18	7050	20221017	19.01	10010	-16.18	20230518	8010	4.74	20230626	10010	-16.18	20230518	7050	19.01	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
145	20230904	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	0	3	0.00	2180780	259	3.65	8420	8420	8420	10940	5900	8420	8420.00	1.19	0	0	8540	8480	8380	8320	8220	8510	8350	69	2520	500	5890	10	1	13718304	1155	17.73	0.33	12	0.00	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		162920	N	N	0	N	00	N
146	20230901	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	100	2	1.20	59440680	7099	191.50	8280	8440	8280	10810	5830	8320	8373.11	1.19	0	-154	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1155	17.73	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
147	20230901	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8420	100	2	1.20	58531330	6991	188.59	8280	8440	8280	10810	5830	8320	8372.38	1.19	0	-155	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1155	17.73	0.33	12	0.05	475.00	25883.00	10010	20230518	-15.88	7050	20221017	19.43	10010	-15.88	20230518	8010	5.12	20230626	10010	-15.88	20230518	7050	19.43	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
148	20230901	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	50	2	0.60	49445720	5912	159.48	8280	8440	8280	10810	5830	8320	8363.62	1.19	0	-93	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1148	17.62	0.32	12	0.04	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
149	20230901	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8440	120	2	1.44	19346230	2313	62.40	8280	8440	8280	10810	5830	8320	8364.13	1.19	0	-65	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1158	17.77	0.33	12	0.02	475.00	25883.00	10010	20230518	-15.68	7050	20221017	19.72	10010	-15.68	20230518	8010	5.37	20230626	10010	-15.68	20230518	7050	19.72	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
150	20230901	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8400	80	2	0.96	15042820	1801	48.58	8280	8400	8280	10810	5830	8320	8352.48	1.19	0	-47	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1152	17.68	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.08	7050	20221017	19.15	10010	-16.08	20230518	8010	4.87	20230626	10010	-16.08	20230518	7050	19.15	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
151	20230901	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8370	50	2	0.60	13440510	1610	43.43	8280	8400	8280	10810	5830	8320	8348.14	1.19	0	-23	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1148	17.62	0.32	12	0.01	475.00	25883.00	10010	20230518	-16.38	7050	20221017	18.72	10010	-16.38	20230518	8010	4.49	20230626	10010	-16.38	20230518	7050	18.72	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
152	20230901	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8320	0	3	0.00	5003460	602	16.24	8280	8320	8280	10810	5830	8320	8311.40	1.19	0	-4	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1141	17.52	0.32	12	0.00	475.00	25883.00	10010	20230518	-16.88	7050	20221017	18.01	10010	-16.88	20230518	8010	3.87	20230626	10010	-16.88	20230518	7050	18.01	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N
153	20230901	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8280	-40	5	-0.48	24840	3	0.08	8280	8280	8280	10810	5830	8320	8280.00	1.19	0	0	8453	8386	8353	8286	8253	8370	8270	69	2490	500	5820	10	1	13718304	1136	17.43	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.28	7050	20221017	17.45	10010	-17.28	20230518	8010	3.37	20230626	10010	-17.28	20230518	7050	17.45	20221017	0.21	N	005990	500	68 억		163074	N	N	0	N	00	N