KissMeData/004650/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	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	0	3	0.00	108924020	11355	155.36	9660	9670	9540	12460	6720	9590	9592.60	0.73	0	-284	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	881	1198.75	0.61	12	0.12	8.00	15770.00	13030	20230220	-26.40	9440	20230726	1.59	13030	-26.40	20230220	9440	1.59	20230726	13030	-26.40	20230220	9440	1.59	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
3	20230927	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	10	2	0.10	101238850	10554	144.40	9660	9670	9540	12460	6720	9590	9592.46	0.73	0	-244	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	882	1200.00	0.61	12	0.11	8.00	15770.00	13030	20230220	-26.32	9440	20230726	1.69	13030	-26.32	20230220	9440	1.69	20230726	13030	-26.32	20230220	9440	1.69	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
4	20230927	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	40	2	0.42	47202730	4910	67.18	9660	9670	9580	12460	6720	9590	9613.59	0.73	0	-247	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	885	1203.75	0.61	12	0.05	8.00	15770.00	13030	20230220	-26.09	9440	20230726	2.01	13030	-26.09	20230220	9440	2.01	20230726	13030	-26.09	20230220	9440	2.01	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
5	20230927	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	10	2	0.10	37132130	3863	52.85	9660	9670	9580	12460	6720	9590	9612.25	0.73	0	-247	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	882	1200.00	0.61	12	0.04	8.00	15770.00	13030	20230220	-26.32	9440	20230726	1.69	13030	-26.32	20230220	9440	1.69	20230726	13030	-26.32	20230220	9440	1.69	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
6	20230927	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	20	2	0.21	30316110	3153	43.14	9660	9670	9580	12460	6720	9590	9615.00	0.73	0	-247	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	883	1201.25	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.25	9440	20230726	1.80	13030	-26.25	20230220	9440	1.80	20230726	13030	-26.25	20230220	9440	1.80	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
7	20230927	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	50	2	0.52	19648270	2043	27.95	9660	9670	9580	12460	6720	9590	9617.36	0.73	0	-245	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	886	1205.00	0.61	12	0.02	8.00	15770.00	13030	20230220	-26.02	9440	20230726	2.12	13030	-26.02	20230220	9440	2.12	20230726	13030	-26.02	20230220	9440	2.12	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
8	20230927	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	50	2	0.52	15731020	1636	22.38	9660	9670	9580	12460	6720	9590	9615.54	0.73	0	-250	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	886	1205.00	0.61	12	0.02	8.00	15770.00	13030	20230220	-26.02	9440	20230726	2.12	13030	-26.02	20230220	9440	2.12	20230726	13030	-26.02	20230220	9440	2.12	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
9	20230927	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	80	2	0.83	1013780	105	1.44	9660	9670	9610	12460	6720	9590	9655.05	0.73	0	-37	9783	9686	9633	9536	9483	9660	9510	46	2870	500	7090	10	1	9190885	889	1208.75	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.79	9440	20230726	2.44	13030	-25.79	20230220	9440	2.44	20230726	13030	-25.79	20230220	9440	2.44	20230726	2.34	N	004650	500	45 억		67022	N	N	0	N	00	N
10	20230926	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	-70	5	-0.72	69387660	7208	77.37	9730	9730	9580	12550	6770	9660	9626.48	0.75	0	-1496	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	881	1198.75	0.61	12	0.08	8.00	15770.00	13030	20230220	-26.40	9440	20230726	1.59	13030	-26.40	20230220	9440	1.59	20230726	13030	-26.40	20230220	9440	1.59	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
11	20230926	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-60	5	-0.62	47949930	4973	53.38	9730	9730	9600	12550	6770	9660	9642.05	0.75	0	-1135	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	882	1200.00	0.61	12	0.05	8.00	15770.00	13030	20230220	-26.32	9440	20230726	1.69	13030	-26.32	20230220	9440	1.69	20230726	13030	-26.32	20230220	9440	1.69	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
12	20230926	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	-50	5	-0.52	34654810	3590	38.54	9730	9730	9610	12550	6770	9660	9653.15	0.75	0	-1125	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	883	1201.25	0.61	12	0.04	8.00	15770.00	13030	20230220	-26.25	9440	20230726	1.80	13030	-26.25	20230220	9440	1.80	20230726	13030	-26.25	20230220	9440	1.80	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
13	20230926	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	-20	5	-0.21	32385960	3354	36.00	9730	9730	9610	12550	6770	9660	9655.92	0.75	0	-1001	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	886	1205.00	0.61	12	0.04	8.00	15770.00	13030	20230220	-26.02	9440	20230726	2.12	13030	-26.02	20230220	9440	2.12	20230726	13030	-26.02	20230220	9440	2.12	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
14	20230926	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	-30	5	-0.31	26219310	2713	29.12	9730	9730	9620	12550	6770	9660	9664.32	0.75	0	-999	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	885	1203.75	0.61	12	0.03	8.00	15770.00	13030	20230220	-26.09	9440	20230726	2.01	13030	-26.09	20230220	9440	2.01	20230726	13030	-26.09	20230220	9440	2.01	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
15	20230926	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	-10	5	-0.10	23078360	2387	25.62	9730	9730	9620	12550	6770	9660	9668.35	0.75	0	-909	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	887	1206.25	0.61	12	0.03	8.00	15770.00	13030	20230220	-25.94	9440	20230726	2.22	13030	-25.94	20230220	9440	2.22	20230726	13030	-25.94	20230220	9440	2.22	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
16	20230926	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	0	3	0.00	13900030	1435	15.40	9730	9730	9640	12550	6770	9660	9686.43	0.75	0	-857	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.02	8.00	15770.00	13030	20230220	-25.86	9440	20230726	2.33	13030	-25.86	20230220	9440	2.33	20230726	13030	-25.86	20230220	9440	2.33	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
17	20230926	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	0	3	0.00	233100	24	0.26	9730	9730	9660	12550	6770	9660	9712.50	0.75	0	-4	9800	9730	9690	9620	9580	9710	9600	46	2890	500	7140	10	1	9190885	888	1207.50	0.61	12	0.00	8.00	15770.00	13030	20230220	-25.86	9440	20230726	2.33	13030	-25.86	20230220	9440	2.33	20230726	13030	-25.86	20230220	9440	2.33	20230726	2.38	N	004650	500	45 억		68518	N	N	0	N	00	N
18	20230925	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	-100	5	-1.02	88120320	9081	112.44	9720	9760	9650	12680	6840	9760	9703.82	0.75	0	-599	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	888	1207.50	0.61	12	0.10	8.00	15770.00	13030	20230220	-25.86	9440	20230726	2.33	13030	-25.86	20230220	9440	2.33	20230726	13030	-25.86	20230220	9440	2.33	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
19	20230925	150157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	-100	5	-1.02	85336230	8793	108.88	9720	9760	9660	12680	6840	9760	9705.02	0.75	0	-596	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	888	1207.50	0.61	12	0.10	8.00	15770.00	13030	20230220	-25.86	9440	20230726	2.33	13030	-25.86	20230220	9440	2.33	20230726	13030	-25.86	20230220	9440	2.33	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
20	20230925	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	-70	5	-0.72	68530010	7056	87.37	9720	9760	9660	12680	6840	9760	9712.30	0.75	0	-570	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	891	1211.25	0.61	12	0.08	8.00	15770.00	13030	20230220	-25.63	9440	20230726	2.65	13030	-25.63	20230220	9440	2.65	20230726	13030	-25.63	20230220	9440	2.65	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
21	20230925	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9730	-30	5	-0.31	56794670	5846	72.39	9720	9760	9660	12680	6840	9760	9715.13	0.75	0	-563	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	894	1216.25	0.62	12	0.06	8.00	15770.00	13030	20230220	-25.33	9440	20230726	3.07	13030	-25.33	20230220	9440	3.07	20230726	13030	-25.33	20230220	9440	3.07	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
22	20230925	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	-60	5	-0.61	48281970	4969	61.53	9720	9760	9660	12680	6840	9760	9716.64	0.75	0	-563	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	892	1212.50	0.62	12	0.05	8.00	15770.00	13030	20230220	-25.56	9440	20230726	2.75	13030	-25.56	20230220	9440	2.75	20230726	13030	-25.56	20230220	9440	2.75	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
23	20230925	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	-20	5	-0.20	28024730	2879	35.65	9720	9760	9710	12680	6840	9760	9734.19	0.75	0	-426	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	895	1217.50	0.62	12	0.03	8.00	15770.00	13030	20230220	-25.25	9440	20230726	3.18	13030	-25.25	20230220	9440	3.18	20230726	13030	-25.25	20230220	9440	3.18	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
24	20230925	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	-20	5	-0.20	19521950	2005	24.83	9720	9760	9720	12680	6840	9760	9736.63	0.75	0	-9	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	895	1217.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-25.25	9440	20230726	3.18	13030	-25.25	20230220	9440	3.18	20230726	13030	-25.25	20230220	9440	3.18	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
25	20230925	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9720	-40	5	-0.41	388800	40	0.50	9720	9720	9720	12680	6840	9760	9720.00	0.75	0	0	9953	9856	9793	9696	9633	9825	9665	46	2920	500	7220	10	1	9190885	893	1215.00	0.62	12	0.00	8.00	15770.00	13030	20230220	-25.40	9440	20230726	2.97	13030	-25.40	20230220	9440	2.97	20230726	13030	-25.40	20230220	9440	2.97	20230726	2.38	N	004650	500	45 억		69117	N	N	0	N	00	N
26	20230922	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	-70	5	-0.71	77072170	7869	80.77	9880	9890	9730	12770	6890	9830	9794.40	0.76	0	-494	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	897	1220.00	0.62	12	0.09	8.00	15770.00	13030	20230220	-25.10	9440	20230726	3.39	13030	-25.10	20230220	9440	3.39	20230726	13030	-25.10	20230220	9440	3.39	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
27	20230922	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9780	-50	5	-0.51	56566020	5766	59.18	9880	9890	9770	12770	6890	9830	9810.27	0.76	0	-493	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	899	1222.50	0.62	12	0.06	8.00	15770.00	13030	20230220	-24.94	9440	20230726	3.60	13030	-24.94	20230220	9440	3.60	20230726	13030	-24.94	20230220	9440	3.60	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
28	20230922	140158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	-20	5	-0.20	38206430	3894	39.97	9880	9890	9770	12770	6890	9830	9811.62	0.76	0	-493	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	902	1226.25	0.62	12	0.04	8.00	15770.00	13030	20230220	-24.71	9440	20230726	3.92	13030	-24.71	20230220	9440	3.92	20230726	13030	-24.71	20230220	9440	3.92	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
29	20230922	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9830	0	3	0.00	21141040	2157	22.14	9880	9890	9770	12770	6890	9830	9801.13	0.76	0	-221	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.56	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13030	-24.56	20230220	9440	4.13	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
30	20230922	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9830	0	3	0.00	20119440	2053	21.07	9880	9890	9770	12770	6890	9830	9800.02	0.76	0	-138	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	903	1228.75	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.56	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13030	-24.56	20230220	9440	4.13	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
31	20230922	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9820	-10	5	-0.10	18478050	1886	19.36	9880	9890	9770	12770	6890	9830	9797.48	0.76	0	-136	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	903	1227.50	0.62	12	0.02	8.00	15770.00	13030	20230220	-24.64	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13030	-24.64	20230220	9440	4.03	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
32	20230922	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9820	-10	5	-0.10	8241520	841	8.63	9880	9890	9770	12770	6890	9830	9799.67	0.76	0	-71	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	903	1227.50	0.62	12	0.01	8.00	15770.00	13030	20230220	-24.64	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13030	-24.64	20230220	9440	4.03	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
33	20230922	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9880	50	2	0.51	247000	25	0.26	9880	9880	9880	12770	6890	9830	9880.00	0.76	0	-13	10103	9966	9883	9746	9663	9925	9705	46	2940	500	7270	10	1	9190885	908	1235.00	0.63	12	0.00	8.00	15770.00	13030	20230220	-24.17	9440	20230726	4.66	13030	-24.17	20230220	9440	4.66	20230726	13030	-24.17	20230220	9440	4.66	20230726	2.40	N	004650	500	45 억		69611	N	N	0	N	00	N
34	20230921	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9830	-110	5	-1.11	96090470	9743	363.95	9940	10020	9800	12920	6960	9940	9862.51	0.76	0	-614	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	903	1228.75	0.62	12	0.11	8.00	15770.00	13030	20230220	-24.56	9440	20230726	4.13	13030	-24.56	20230220	9440	4.13	20230726	13030	-24.56	20230220	9440	4.13	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
35	20230921	150150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9820	-120	5	-1.21	83698970	8480	316.77	9940	10020	9820	12920	6960	9940	9870.16	0.76	0	-614	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	903	1227.50	0.62	12	0.09	8.00	15770.00	13030	20230220	-24.64	9440	20230726	4.03	13030	-24.64	20230220	9440	4.03	20230726	13030	-24.64	20230220	9440	4.03	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
36	20230921	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9840	-100	5	-1.01	58087700	5873	219.39	9940	10020	9820	12920	6960	9940	9890.64	0.76	0	-804	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	904	1230.00	0.62	12	0.06	8.00	15770.00	13030	20230220	-24.48	9440	20230726	4.24	13030	-24.48	20230220	9440	4.24	20230726	13030	-24.48	20230220	9440	4.24	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
37	20230921	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9880	-60	5	-0.60	36936280	3725	139.15	9940	10020	9870	12920	6960	9940	9915.78	0.76	0	-791	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	908	1235.00	0.63	12	0.04	8.00	15770.00	13030	20230220	-24.17	9440	20230726	4.66	13030	-24.17	20230220	9440	4.66	20230726	13030	-24.17	20230220	9440	4.66	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
38	20230921	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9900	-40	5	-0.40	24481570	2465	92.08	9940	10020	9900	12920	6960	9940	9931.67	0.76	0	-518	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	910	1237.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-24.02	9440	20230726	4.87	13030	-24.02	20230220	9440	4.87	20230726	13030	-24.02	20230220	9440	4.87	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
39	20230921	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-10	5	-0.10	18950120	1907	71.24	9940	10020	9910	12920	6960	9940	9937.14	0.76	0	-322	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	913	1241.25	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
40	20230921	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	10	2	0.10	14411170	1450	54.17	9940	10020	9910	12920	6960	9940	9938.74	0.76	0	-240	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	914	1243.75	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
41	20230921	090152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-10	5	-0.10	506640	51	1.91	9940	9940	9930	12920	6960	9940	9934.12	0.76	0	-29	10086	10012	9926	9852	9766	10050	9890	46	2980	500	7350	10	1	9190885	913	1241.25	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.40	N	004650	500	45 억		70225	N	N	0	N	00	N
42	20230920	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	-10	5	-0.10	26574870	2676	77.66	9840	10000	9840	12930	6970	9950	9930.82	0.76	0	-61	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	914	1242.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
43	20230920	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	0	3	0.00	24845460	2502	72.61	9840	10000	9840	12930	6970	9950	9930.24	0.76	0	-42	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	914	1243.75	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
44	20230920	140150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	-10	5	-0.10	23780860	2395	69.50	9840	10000	9840	12930	6970	9950	9929.38	0.76	0	-39	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	914	1242.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
45	20230920	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	0	3	0.00	19907750	2006	58.21	9840	10000	9840	12930	6970	9950	9924.10	0.76	0	-35	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	914	1243.75	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
46	20230920	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	-10	5	-0.10	12303350	1240	35.98	9840	10000	9840	12930	6970	9950	9922.06	0.76	0	-49	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	914	1242.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
47	20230920	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	-10	5	-0.10	8841000	892	25.89	9840	10000	9840	12930	6970	9950	9911.43	0.76	0	-51	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	914	1242.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
48	20230920	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	30	2	0.30	8252870	833	24.17	9840	10000	9840	12930	6970	9950	9907.41	0.76	0	-40	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	917	1247.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
49	20230920	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-20	5	-0.20	3208710	326	9.46	9840	9930	9840	12930	6970	9950	9842.67	0.76	0	0	10043	9996	9953	9906	9863	9975	9885	46	2980	500	7360	10	1	9190885	913	1241.25	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.40	N	004650	500	45 억		70286	N	N	0	N	00	N
50	20230919	160147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-30	5	-0.30	34299190	3445	111.38	10000	10000	9910	12970	6990	9980	9956.22	0.77	0	-128	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	914	1243.75	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
51	20230919	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9920	-60	5	-0.60	33247430	3339	107.95	10000	10000	9910	12970	6990	9980	9957.30	0.77	0	-152	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	912	1240.00	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.87	9440	20230726	5.08	13030	-23.87	20230220	9440	5.08	20230726	13030	-23.87	20230220	9440	5.08	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
52	20230919	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-50	5	-0.50	27343690	2744	88.72	10000	10000	9930	12970	6990	9980	9964.90	0.77	0	-164	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	913	1241.25	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
53	20230919	130147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-30	5	-0.30	25216550	2530	81.80	10000	10000	9940	12970	6990	9980	9967.02	0.77	0	-64	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	914	1243.75	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
54	20230919	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	-40	5	-0.40	25047460	2513	81.25	10000	10000	9940	12970	6990	9980	9967.15	0.77	0	-61	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	914	1242.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
55	20230919	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	-10	5	-0.10	13374510	1340	43.32	10000	10000	9960	12970	6990	9980	9980.98	0.77	0	-91	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	916	1246.25	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
56	20230919	100148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	10	2	0.10	10544380	1056	34.14	10000	10000	9980	12970	6990	9980	9985.21	0.77	0	-50	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	918	1248.75	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.33	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13030	-23.33	20230220	9440	5.83	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
57	20230919	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	20	2	0.20	190000	19	0.61	10000	10000	10000	12970	6990	9980	10000.00	0.77	0	-14	10106	10042	9986	9922	9866	10015	9895	46	2990	500	7380	10	1	9190885	919	1250.00	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.40	N	004650	500	45 억		70415	N	N	0	N	00	N
58	20230918	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-20	5	-0.20	30848910	3093	58.10	10030	10050	9930	13000	7000	10000	9973.78	0.77	0	-79	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	917	1247.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
59	20230918	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-20	5	-0.20	24732110	2480	46.58	10030	10050	9930	13000	7000	10000	9972.62	0.77	0	-29	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	917	1247.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
60	20230918	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	-30	5	-0.30	19300620	1935	36.34	10030	10050	9930	13000	7000	10000	9974.48	0.77	0	19	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	916	1246.25	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
61	20230918	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-50	5	-0.50	14101190	1413	26.54	10030	10050	9930	13000	7000	10000	9979.61	0.77	0	19	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	914	1243.75	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
62	20230918	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-50	5	-0.50	9801040	981	18.43	10030	10050	9930	13000	7000	10000	9990.87	0.77	0	19	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	914	1243.75	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
63	20230918	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	-30	5	-0.30	8148640	815	15.31	10030	10050	9930	13000	7000	10000	9998.33	0.77	0	115	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	916	1246.25	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
64	20230918	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-20	5	-0.20	6813340	681	12.79	10030	10050	9930	13000	7000	10000	10004.90	0.77	0	115	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	917	1247.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
65	20230918	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	20	2	0.20	1544710	154	2.89	10030	10050	10020	13000	7000	10000	10030.58	0.77	0	-19	10080	10040	9980	9940	9880	10060	9960	46	3000	500	7400	10	1	9190885	921	1252.50	0.64	12	0.00	8.00	15770.00	13030	20230220	-23.10	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13030	-23.10	20230220	9440	6.14	20230726	2.41	N	004650	500	45 억		70495	N	N	0	N	00	N
66	20230915	160147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	60	2	0.60	53050170	5324	123.84	9940	10020	9920	12920	6960	9940	9964.34	0.75	0	1137	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	919	1250.00	0.63	12	0.06	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
67	20230915	150150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	60	2	0.60	52810190	5300	123.28	9940	10020	9920	12920	6960	9940	9964.19	0.75	0	1156	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	919	1250.00	0.63	12	0.06	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
68	20230915	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	40	2	0.40	33897880	3406	79.23	9940	10000	9920	12920	6960	9940	9952.40	0.75	0	626	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	917	1247.50	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
69	20230915	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	30	2	0.30	30321870	3047	70.88	9940	10000	9920	12920	6960	9940	9951.38	0.75	0	338	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	916	1246.25	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
70	20230915	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	10	2	0.10	12829720	1289	29.98	9940	10000	9920	12920	6960	9940	9953.24	0.75	0	232	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	914	1243.75	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
71	20230915	110150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9920	-20	5	-0.20	12143160	1220	28.38	9940	10000	9920	12920	6960	9940	9953.41	0.75	0	180	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	912	1240.00	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.87	9440	20230726	5.08	13030	-23.87	20230220	9440	5.08	20230726	13030	-23.87	20230220	9440	5.08	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
72	20230915	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	30	2	0.30	5483030	550	12.79	9940	10000	9940	12920	6960	9940	9969.15	0.75	0	187	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	916	1246.25	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
73	20230915	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	0	3	0.00	834960	84	1.95	9940	9940	9940	12920	6960	9940	9940.00	0.75	0	0	10066	10002	9956	9892	9846	9980	9870	46	2980	500	7350	10	1	9190885	914	1242.50	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		69343	N	N	0	N	00	N
74	20230914	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	10	2	0.10	42742300	4299	75.79	9980	10020	9910	12900	6960	9930	9942.38	0.74	0	1340	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	914	1242.50	0.63	12	0.05	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
75	20230914	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	10	2	0.10	39765930	3999	70.50	9980	10020	9910	12900	6960	9930	9943.97	0.74	0	1148	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	914	1242.50	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
76	20230914	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	10	2	0.10	23741570	2386	42.07	9980	10020	9910	12900	6960	9930	9950.36	0.74	0	1	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	914	1242.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
77	20230914	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	0	3	0.00	19209030	1930	34.03	9980	10020	9910	12900	6960	9930	9952.87	0.74	0	1	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	913	1241.25	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
78	20230914	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	0	3	0.00	14086750	1414	24.93	9980	10020	9910	12900	6960	9930	9962.34	0.74	0	1	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	913	1241.25	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
79	20230914	110148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9960	30	2	0.30	12317620	1236	21.79	9980	10020	9910	12900	6960	9930	9965.71	0.74	0	0	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	915	1245.00	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.56	9440	20230726	5.51	13030	-23.56	20230220	9440	5.51	20230726	13030	-23.56	20230220	9440	5.51	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
80	20230914	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	40	2	0.40	9140870	916	16.15	9980	10020	9910	12900	6960	9930	9979.12	0.74	0	0	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	916	1246.25	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
81	20230914	090146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	50	2	0.50	99800	10	0.18	9980	9980	9980	12900	6960	9930	9980.00	0.74	0	0	10096	10012	9946	9862	9796	10055	9905	46	2970	500	7340	10	1	9190885	917	1247.50	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.40	N	004650	500	45 억		68004	N	N	0	N	00	N
82	20230913	160147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	30	2	0.30	56287110	5671	105.62	9890	10030	9880	12870	6930	9900	9925.43	0.73	0	946	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	913	1241.25	0.63	12	0.06	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
83	20230913	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9910	10	2	0.10	53092830	5349	99.63	9890	10030	9880	12870	6930	9900	9925.75	0.73	0	630	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	911	1238.75	0.63	12	0.06	8.00	15770.00	13030	20230220	-23.94	9440	20230726	4.98	13030	-23.94	20230220	9440	4.98	20230726	13030	-23.94	20230220	9440	4.98	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
84	20230913	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9910	10	2	0.10	40279400	4056	75.54	9890	10030	9880	12870	6930	9900	9930.82	0.73	0	784	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	911	1238.75	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.94	9440	20230726	4.98	13030	-23.94	20230220	9440	4.98	20230726	13030	-23.94	20230220	9440	4.98	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
85	20230913	130144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9920	20	2	0.20	39892540	4017	74.82	9890	10030	9880	12870	6930	9900	9930.93	0.73	0	784	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	912	1240.00	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.87	9440	20230726	5.08	13030	-23.87	20230220	9440	5.08	20230726	13030	-23.87	20230220	9440	5.08	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
86	20230913	120149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	30	2	0.30	32742510	3295	61.37	9890	10030	9880	12870	6930	9900	9937.03	0.73	0	409	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	913	1241.25	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
87	20230913	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	40	2	0.40	26421690	2659	49.53	9890	10030	9880	12870	6930	9900	9936.70	0.73	0	409	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	914	1242.50	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
88	20230913	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	100	2	1.01	14036630	1415	26.36	9890	10020	9880	12870	6930	9900	9919.88	0.73	0	409	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	919	1250.00	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
89	20230913	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9890	-10	5	-0.10	1226360	124	2.31	9890	9890	9890	12870	6930	9900	9890.00	0.73	0	0	10020	9960	9930	9870	9840	9945	9855	46	2970	500	7320	10	1	9190885	909	1236.25	0.63	12	0.00	8.00	15770.00	13030	20230220	-24.10	9440	20230726	4.77	13030	-24.10	20230220	9440	4.77	20230726	13030	-24.10	20230220	9440	4.77	20230726	2.41	N	004650	500	45 억		67058	N	N	0	N	00	N
90	20230912	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9900	-50	5	-0.50	53295980	5368	132.12	9950	9990	9900	12930	6970	9950	9928.46	0.74	0	-1407	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	910	1237.50	0.63	12	0.06	8.00	15770.00	13030	20230220	-24.02	9440	20230726	4.87	13030	-24.02	20230220	9440	4.87	20230726	13030	-24.02	20230220	9440	4.87	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
91	20230912	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9910	-40	5	-0.40	44321210	4462	109.82	9950	9990	9910	12930	6970	9950	9933.04	0.74	0	-880	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	911	1238.75	0.63	12	0.05	8.00	15770.00	13030	20230220	-23.94	9440	20230726	4.98	13030	-23.94	20230220	9440	4.98	20230726	13030	-23.94	20230220	9440	4.98	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
92	20230912	140146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9920	-30	5	-0.30	39029250	3928	96.68	9950	9990	9910	12930	6970	9950	9936.16	0.74	0	-531	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	912	1240.00	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.87	9440	20230726	5.08	13030	-23.87	20230220	9440	5.08	20230726	13030	-23.87	20230220	9440	5.08	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
93	20230912	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9920	-30	5	-0.30	26489230	2663	65.54	9950	9990	9910	12930	6970	9950	9947.14	0.74	0	-371	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	912	1240.00	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.87	9440	20230726	5.08	13030	-23.87	20230220	9440	5.08	20230726	13030	-23.87	20230220	9440	5.08	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
94	20230912	120143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	0	3	0.00	22820870	2294	56.46	9950	9990	9910	12930	6970	9950	9948.07	0.74	0	-32	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	914	1243.75	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
95	20230912	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9940	-10	5	-0.10	17095200	1718	42.28	9950	9990	9910	12930	6970	9950	9950.64	0.74	0	-33	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	914	1242.50	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.71	9440	20230726	5.30	13030	-23.71	20230220	9440	5.30	20230726	13030	-23.71	20230220	9440	5.30	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
96	20230912	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	0	3	0.00	9074230	911	22.42	9950	9990	9950	12930	6970	9950	9960.74	0.74	0	95	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	914	1243.75	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
97	20230912	090147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	0	3	0.00	1940250	195	4.80	9950	9950	9950	12930	6970	9950	9950.00	0.74	0	121	10223	10086	10013	9876	9803	10050	9840	46	2980	500	7360	10	1	9190885	914	1243.75	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.41	N	004650	500	45 억		68466	N	N	0	N	00	N
98	20230911	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-50	5	-0.50	40015550	4007	147.21	10040	10150	9940	13000	7000	10000	9986.41	0.75	0	-244	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	914	1243.75	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
99	20230911	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-50	5	-0.50	38404800	3845	141.26	10040	10150	9940	13000	7000	10000	9988.24	0.75	0	-228	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	914	1243.75	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
100	20230911	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9960	-40	5	-0.40	31020890	3103	114.00	10040	10150	9960	13000	7000	10000	9997.06	0.75	0	-221	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	915	1245.00	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.56	9440	20230726	5.51	13030	-23.56	20230220	9440	5.51	20230726	13030	-23.56	20230220	9440	5.51	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
101	20230911	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	-10	5	-0.10	25199180	2519	92.54	10040	10150	9970	13000	7000	10000	10003.64	0.75	0	-60	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	918	1248.75	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.33	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13030	-23.33	20230220	9440	5.83	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
102	20230911	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	0	3	0.00	23770840	2376	87.29	10040	10150	9970	13000	7000	10000	10004.56	0.75	0	-46	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	919	1250.00	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
103	20230911	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-20	5	-0.20	12469310	1245	45.74	10040	10150	9980	13000	7000	10000	10015.51	0.75	0	-47	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	917	1247.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
104	20230911	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	-10	5	-0.10	7434450	741	27.22	10040	10150	9990	13000	7000	10000	10033.00	0.75	0	-56	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	918	1248.75	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.33	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13030	-23.33	20230220	9440	5.83	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
105	20230911	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10040	40	2	0.40	130520	13	0.48	10040	10040	10040	13000	7000	10000	10040.00	0.75	0	0	10053	10026	9983	9956	9913	10035	9965	46	3000	500	7400	10	1	9190885	923	1255.00	0.64	12	0.00	8.00	15770.00	13030	20230220	-22.95	9440	20230726	6.36	13030	-22.95	20230220	9440	6.36	20230726	13030	-22.95	20230220	9440	6.36	20230726	2.43	N	004650	500	45 억		68711	N	N	0	N	00	N
106	20230908	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	20	2	0.20	27085540	2716	32.91	10000	10010	9940	12970	6990	9980	9972.58	0.75	0	-297	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	919	1250.00	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
107	20230908	150146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	20	2	0.20	26585540	2666	32.30	10000	10010	9940	12970	6990	9980	9972.07	0.75	0	-297	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	919	1250.00	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
108	20230908	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	0	3	0.00	22637590	2270	27.51	10000	10010	9940	12970	6990	9980	9972.51	0.75	0	-247	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	917	1247.50	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
109	20230908	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	0	3	0.00	18366080	1842	22.32	10000	10010	9940	12970	6990	9980	9970.73	0.75	0	-207	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	917	1247.50	0.63	12	0.02	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
110	20230908	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	0	3	0.00	13665450	1371	16.61	10000	10010	9940	12970	6990	9980	9967.51	0.75	0	48	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	917	1247.50	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
111	20230908	110146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9960	-20	5	-0.20	12639490	1268	15.36	10000	10010	9940	12970	6990	9980	9968.05	0.75	0	47	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	915	1245.00	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.56	9440	20230726	5.51	13030	-23.56	20230220	9440	5.51	20230726	13030	-23.56	20230220	9440	5.51	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
112	20230908	100145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	10	2	0.10	2894790	291	3.53	10000	10010	9940	12970	6990	9980	9947.73	0.75	0	-71	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	918	1248.75	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.33	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13030	-23.33	20230220	9440	5.83	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
113	20230908	090147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	20	2	0.20	140000	14	0.17	10000	10000	10000	12970	6990	9980	10000.00	0.75	0	-8	10040	10010	9970	9940	9900	9990	9920	46	2990	500	7380	10	1	9190885	919	1250.00	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.43	N	004650	500	45 억		69009	N	N	0	N	00	N
114	20230907	160145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-10	5	-0.10	82082320	8253	174.33	10000	10000	9930	12980	7000	9990	9945.76	0.76	0	-1192	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	917	1247.50	0.63	12	0.09	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
115	20230907	150144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9970	-20	5	-0.20	80426360	8087	170.83	10000	10000	9930	12980	7000	9990	9945.14	0.76	0	-1156	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	916	1246.25	0.63	12	0.09	8.00	15770.00	13030	20230220	-23.48	9440	20230726	5.61	13030	-23.48	20230220	9440	5.61	20230726	13030	-23.48	20230220	9440	5.61	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
116	20230907	140143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9960	-30	5	-0.30	74731910	7514	158.72	10000	10000	9930	12980	7000	9990	9945.69	0.76	0	-1153	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	915	1245.00	0.63	12	0.08	8.00	15770.00	13030	20230220	-23.56	9440	20230726	5.51	13030	-23.56	20230220	9440	5.51	20230726	13030	-23.56	20230220	9440	5.51	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
117	20230907	130145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-60	5	-0.60	72004870	7240	152.94	10000	10000	9930	12980	7000	9990	9945.42	0.76	0	-1153	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	913	1241.25	0.63	12	0.08	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
118	20230907	120146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-40	5	-0.40	54266660	5454	115.21	10000	10000	9930	12980	7000	9990	9949.88	0.76	0	-1120	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	914	1243.75	0.63	12	0.06	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
119	20230907	110145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	0	3	0.00	48783900	4903	103.57	10000	10000	9930	12980	7000	9990	9949.81	0.76	0	-1120	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	918	1248.75	0.63	12	0.05	8.00	15770.00	13030	20230220	-23.33	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13030	-23.33	20230220	9440	5.83	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
120	20230907	100144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-60	5	-0.60	35308400	3550	74.99	10000	10000	9930	12980	7000	9990	9946.03	0.76	0	-685	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	913	1241.25	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.79	9440	20230726	5.19	13030	-23.79	20230220	9440	5.19	20230726	13030	-23.79	20230220	9440	5.19	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
121	20230907	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	-40	5	-0.40	677820	68	1.44	10000	10000	9950	12980	7000	9990	9967.94	0.76	0	-67	10103	10046	10013	9956	9923	10030	9940	46	2990	500	7390	10	1	9190885	914	1243.75	0.63	12	0.00	8.00	15770.00	13030	20230220	-23.64	9440	20230726	5.40	13030	-23.64	20230220	9440	5.40	20230726	13030	-23.64	20230220	9440	5.40	20230726	2.42	N	004650	500	45 억		70201	N	N	0	N	00	N
122	20230906	160144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	-30	5	-0.30	47354750	4734	123.09	10070	10070	9980	13020	7020	10020	10003.12	0.77	0	-779	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	918	1248.75	0.63	12	0.05	8.00	15770.00	13030	20230220	-23.33	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13030	-23.33	20230220	9440	5.83	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
123	20230906	150143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-40	5	-0.40	44209900	4419	114.90	10070	10070	9980	13020	7020	10020	10004.50	0.77	0	-779	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	917	1247.50	0.63	12	0.05	8.00	15770.00	13030	20230220	-23.41	9440	20230726	5.72	13030	-23.41	20230220	9440	5.72	20230726	13030	-23.41	20230220	9440	5.72	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
124	20230906	140144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	-20	5	-0.20	33506880	3348	87.05	10070	10070	9990	13020	7020	10020	10008.03	0.77	0	-327	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	919	1250.00	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
125	20230906	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	0	3	0.00	31665360	3164	82.27	10070	10070	9990	13020	7020	10020	10008.02	0.77	0	-217	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	921	1252.50	0.64	12	0.03	8.00	15770.00	13030	20230220	-23.10	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13030	-23.10	20230220	9440	6.14	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
126	20230906	120146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	0	3	0.00	30213340	3019	78.50	10070	10070	9990	13020	7020	10020	10007.73	0.77	0	-213	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	921	1252.50	0.64	12	0.03	8.00	15770.00	13030	20230220	-23.10	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13030	-23.10	20230220	9440	6.14	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
127	20230906	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	-10	5	-0.10	30042990	3002	78.06	10070	10070	9990	13020	7020	10020	10007.66	0.77	0	-214	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	920	1251.25	0.63	12	0.03	8.00	15770.00	13030	20230220	-23.18	9440	20230726	6.04	13030	-23.18	20230220	9440	6.04	20230726	13030	-23.18	20230220	9440	6.04	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
128	20230906	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	-20	5	-0.20	6812490	681	17.71	10070	10070	9990	13020	7020	10020	10003.66	0.77	0	-267	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	919	1250.00	0.63	12	0.01	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
129	20230906	090144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10040	20	2	0.20	200110	20	0.52	10070	10070	10000	13020	7020	10020	10005.50	0.77	0	-18	10206	10112	10056	9962	9906	10160	10010	46	3000	500	7410	10	1	9190885	923	1255.00	0.64	12	0.00	8.00	15770.00	13030	20230220	-22.95	9440	20230726	6.36	13030	-22.95	20230220	9440	6.36	20230726	13030	-22.95	20230220	9440	6.36	20230726	2.42	N	004650	500	45 억		70981	N	N	0	N	00	N
130	20230905	160143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	-80	5	-0.79	38651350	3846	93.58	10000	10150	10000	13130	7070	10100	10049.75	0.78	0	-705	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	921	1252.50	0.64	12	0.04	8.00	15770.00	13030	20230220	-23.10	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13030	-23.10	20230220	9440	6.14	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
131	20230905	150145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-70	5	-0.69	37408870	3722	90.56	10000	10150	10000	13130	7070	10100	10050.74	0.78	0	-705	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	922	1253.75	0.64	12	0.04	8.00	15770.00	13030	20230220	-23.02	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13030	-23.02	20230220	9440	6.25	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
132	20230905	140145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	-100	5	-0.99	32655240	3248	79.03	10000	10150	10000	13130	7070	10100	10053.95	0.78	0	-606	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	919	1250.00	0.63	12	0.04	8.00	15770.00	13030	20230220	-23.25	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
133	20230905	130139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10060	-40	5	-0.40	21114420	2095	50.97	10000	10150	10000	13130	7070	10100	10078.48	0.78	0	-606	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	925	1257.50	0.64	12	0.02	8.00	15770.00	13030	20230220	-22.79	9440	20230726	6.57	13030	-22.79	20230220	9440	6.57	20230726	13030	-22.79	20230220	9440	6.57	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
134	20230905	120144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-50	5	-0.50	19298800	1914	46.57	10000	10150	10000	13130	7070	10100	10082.97	0.78	0	-592	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	924	1256.25	0.64	12	0.02	8.00	15770.00	13030	20230220	-22.87	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13030	-22.87	20230220	9440	6.46	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
135	20230905	110144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	0	3	0.00	12832220	1272	30.95	10000	10150	10000	13130	7070	10100	10088.22	0.78	0	-479	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	928	1262.50	0.64	12	0.01	8.00	15770.00	13030	20230220	-22.49	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13030	-22.49	20230220	9440	6.99	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
136	20230905	100143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	-20	5	-0.20	9697100	961	23.38	10000	10150	10000	13130	7070	10100	10090.63	0.78	0	-473	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	926	1260.00	0.64	12	0.01	8.00	15770.00	13030	20230220	-22.64	9440	20230726	6.78	13030	-22.64	20230220	9440	6.78	20230726	13030	-22.64	20230220	9440	6.78	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
137	20230905	090142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10090	-10	5	-0.10	663240	66	1.61	10000	10150	10000	13130	7070	10100	10049.09	0.78	0	0	10186	10142	10066	10022	9946	10165	10045	46	3030	500	7470	10	1	9190885	927	1261.25	0.64	12	0.00	8.00	15770.00	13030	20230220	-22.56	9440	20230726	6.89	13030	-22.56	20230220	9440	6.89	20230726	13030	-22.56	20230220	9440	6.89	20230726	2.41	N	004650	500	45 억		71687	N	N	0	N	00	N
138	20230904	160142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	90	2	0.90	41230890	4110	112.73	10010	10110	9990	13010	7010	10010	10031.85	0.78	0	-231	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	928	1262.50	0.64	12	0.04	8.00	15770.00	13400	20220901	-24.63	9440	20230726	6.99	13030	-22.49	20230220	9440	6.99	20230726	13030	-22.49	20230220	9440	6.99	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
139	20230904	150140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	40	2	0.40	35144700	3507	96.19	10010	10110	9990	13010	7010	10010	10021.30	0.78	0	-222	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	924	1256.25	0.64	12	0.04	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13030	-22.87	20230220	9440	6.46	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
140	20230904	140141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	0	3	0.00	22215050	2217	60.81	10010	10110	9990	13010	7010	10010	10020.32	0.78	0	-260	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	920	1251.25	0.63	12	0.02	8.00	15770.00	13400	20220901	-25.30	9440	20230726	6.04	13030	-23.18	20230220	9440	6.04	20230726	13030	-23.18	20230220	9440	6.04	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
141	20230904	130143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	0	3	0.00	21634450	2159	59.22	10010	10110	9990	13010	7010	10010	10020.59	0.78	0	-260	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	920	1251.25	0.63	12	0.02	8.00	15770.00	13400	20220901	-25.30	9440	20230726	6.04	13030	-23.18	20230220	9440	6.04	20230726	13030	-23.18	20230220	9440	6.04	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
142	20230904	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	20	2	0.20	17699590	1766	48.44	10010	10110	9990	13010	7010	10010	10022.42	0.78	0	-169	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	922	1253.75	0.64	12	0.02	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13030	-23.02	20230220	9440	6.25	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
143	20230904	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	10	2	0.10	17017350	1698	46.57	10010	10110	9990	13010	7010	10010	10022.00	0.78	0	-166	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	921	1252.50	0.64	12	0.02	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13030	-23.10	20230220	9440	6.14	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
144	20230904	100138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	10	2	0.10	5002230	499	13.69	10010	10110	9990	13010	7010	10010	10024.51	0.78	0	-166	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	921	1252.50	0.64	12	0.01	8.00	15770.00	13400	20220901	-25.22	9440	20230726	6.14	13030	-23.10	20230220	9440	6.14	20230726	13030	-23.10	20230220	9440	6.14	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
145	20230904	090141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	-10	5	-0.10	1081060	108	2.96	10010	10020	10000	13010	7010	10010	10009.81	0.78	0	-2	10270	10140	10020	9890	9770	10080	9830	46	3000	500	7400	10	1	9190885	919	1250.00	0.63	12	0.00	8.00	15770.00	13400	20220901	-25.37	9440	20230726	5.93	13030	-23.25	20230220	9440	5.93	20230726	13030	-23.25	20230220	9440	5.93	20230726	2.38	N	004650	500	45 억		71919	N	N	0	N	00	N
146	20230901	160140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	-70	5	-0.69	36549050	3646	72.08	10080	10150	9900	13100	7060	10080	10024.42	0.78	0	32	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	920	1251.25	0.63	12	0.04	8.00	15770.00	13400	20220901	-25.30	9440	20230726	6.04	13030	-23.18	20230220	9440	6.04	20230726	13400	-25.30	20220901	9440	6.04	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
147	20230901	150142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	-90	5	-0.89	35768350	3568	70.54	10080	10150	9900	13100	7060	10080	10024.76	0.78	0	32	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	918	1248.75	0.63	12	0.04	8.00	15770.00	13400	20220901	-25.45	9440	20230726	5.83	13030	-23.33	20230220	9440	5.83	20230726	13400	-25.45	20220901	9440	5.83	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
148	20230901	140140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-50	5	-0.50	29085570	2900	57.33	10080	10150	9900	13100	7060	10080	10029.51	0.78	0	104	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	922	1253.75	0.64	12	0.03	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
149	20230901	130140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-50	5	-0.50	25975730	2590	51.21	10080	10150	9900	13100	7060	10080	10029.24	0.78	0	164	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	922	1253.75	0.64	12	0.03	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
150	20230901	120140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-50	5	-0.50	21412550	2134	42.19	10080	10150	9900	13100	7060	10080	10034.00	0.78	0	164	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	922	1253.75	0.64	12	0.02	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
151	20230901	110140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-50	5	-0.50	20750450	2068	40.89	10080	10150	9900	13100	7060	10080	10034.07	0.78	0	164	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	922	1253.75	0.64	12	0.02	8.00	15770.00	13400	20220901	-25.15	9440	20230726	6.25	13030	-23.02	20230220	9440	6.25	20230726	13400	-25.15	20220901	9440	6.25	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
152	20230901	100140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-30	5	-0.30	15588420	1554	30.72	10080	10150	9900	13100	7060	10080	10031.16	0.78	0	199	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	924	1256.25	0.64	12	0.02	8.00	15770.00	13400	20220901	-25.00	9440	20230726	6.46	13030	-22.87	20230220	9440	6.46	20230726	13400	-25.00	20220901	9440	6.46	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N
153	20230901	090139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	-70	5	-0.69	3367750	338	6.68	10080	10080	9900	13100	7060	10080	9963.76	0.78	0	0	10186	10132	10076	10022	9966	10160	10050	46	3020	500	7450	10	1	9190885	920	1251.25	0.63	12	0.00	8.00	15770.00	13400	20220901	-25.30	9440	20230726	6.04	13030	-23.18	20230220	9440	6.04	20230726	13400	-25.30	20220901	9440	6.04	20230726	2.38	N	004650	500	45 억		71887	N	N	0	N	00	N