KissMeData/005670/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	160207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4740	-60	5	-1.25	72856250	15384	57.97	4725	4800	4720	6240	3360	4800	4735.79	0.70	0	-203	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	474	10.92	0.51	12	0.15	434.00	9282.00	7170	20221219	-33.89	4720	20230927	0.42	6770	-29.99	20230522	4720	0.42	20230927	7170	-33.89	20221219	4720	0.42	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
3	20230927	150209	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4755	-45	5	-0.94	66746860	14097	53.12	4725	4800	4720	6240	3360	4800	4734.83	0.70	0	3	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	476	10.96	0.51	12	0.14	434.00	9282.00	7170	20221219	-33.68	4720	20230927	0.74	6770	-29.76	20230522	4720	0.74	20230927	7170	-33.68	20221219	4720	0.74	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
4	20230927	140209	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4740	-60	5	-1.25	63185480	13348	50.30	4725	4800	4720	6240	3360	4800	4733.70	0.70	0	-8	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	474	10.92	0.51	12	0.13	434.00	9282.00	7170	20221219	-33.89	4720	20230927	0.42	6770	-29.99	20230522	4720	0.42	20230927	7170	-33.89	20221219	4720	0.42	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
5	20230927	130207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4735	-65	5	-1.35	62199375	13140	49.52	4725	4800	4720	6240	3360	4800	4733.59	0.70	0	-8	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	474	10.91	0.51	12	0.13	434.00	9282.00	7170	20221219	-33.96	4720	20230927	0.32	6770	-30.06	20230522	4720	0.32	20230927	7170	-33.96	20221219	4720	0.32	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
6	20230927	120208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4735	-65	5	-1.35	57416660	12131	45.71	4725	4800	4720	6240	3360	4800	4733.05	0.70	0	86	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	474	10.91	0.51	12	0.12	434.00	9282.00	7170	20221219	-33.96	4720	20230927	0.32	6770	-30.06	20230522	4720	0.32	20230927	7170	-33.96	20221219	4720	0.32	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
7	20230927	110208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4730	-70	5	-1.46	55206075	11666	43.96	4725	4800	4720	6240	3360	4800	4732.22	0.70	0	97	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	473	10.90	0.51	12	0.12	434.00	9282.00	7170	20221219	-34.03	4720	20230927	0.21	6770	-30.13	20230522	4720	0.21	20230927	7170	-34.03	20221219	4720	0.21	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
8	20230927	100207	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4730	-70	5	-1.46	37735300	7972	30.04	4725	4800	4720	6240	3360	4800	4733.48	0.70	0	167	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	473	10.90	0.51	12	0.08	434.00	9282.00	7170	20221219	-34.03	4720	20230927	0.21	6770	-30.13	20230522	4720	0.21	20230927	7170	-34.03	20221219	4720	0.21	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
9	20230927	090209	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4760	-40	5	-0.83	7639775	1616	6.09	4725	4800	4720	6240	3360	4800	4727.58	0.70	0	371	4986	4892	4826	4732	4666	4860	4700	50	1440	500	3550	5	1	10000000	476	10.97	0.51	12	0.02	434.00	9282.00	7170	20221219	-33.61	4720	20230927	0.85	6770	-29.69	20230522	4720	0.85	20230927	7170	-33.61	20221219	4720	0.85	20230927	1.53	N	005670	500	50 억		70304	N	N	0	N	00	N
10	20230926	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-95	5	-1.94	127779345	26455	243.96	4900	4920	4760	6360	3430	4895	4830.14	0.74	0	-4075	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	480	11.06	0.52	12	0.26	434.00	9282.00	7170	20221219	-33.05	4720	20230726	1.69	6770	-29.10	20230522	4720	1.69	20230726	7170	-33.05	20221219	4720	1.69	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
11	20230926	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-130	5	-2.66	115664040	23914	220.53	4900	4920	4760	6360	3430	4895	4836.67	0.74	0	-3691	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	477	10.98	0.51	12	0.24	434.00	9282.00	7170	20221219	-33.54	4720	20230726	0.95	6770	-29.62	20230522	4720	0.95	20230726	7170	-33.54	20221219	4720	0.95	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
12	20230926	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-95	5	-1.94	100070480	20651	190.44	4900	4920	4790	6360	3430	4895	4845.79	0.74	0	-3534	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	480	11.06	0.52	12	0.21	434.00	9282.00	7170	20221219	-33.05	4720	20230726	1.69	6770	-29.10	20230522	4720	1.69	20230726	7170	-33.05	20221219	4720	1.69	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
13	20230926	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-85	5	-1.74	75581845	15552	143.42	4900	4920	4810	6360	3430	4895	4859.94	0.74	0	-3540	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	481	11.08	0.52	12	0.16	434.00	9282.00	7170	20221219	-32.91	4720	20230726	1.91	6770	-28.95	20230522	4720	1.91	20230726	7170	-32.91	20221219	4720	1.91	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
14	20230926	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-65	5	-1.33	53125260	10896	100.48	4900	4920	4830	6360	3430	4895	4875.67	0.74	0	-3473	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	483	11.13	0.52	12	0.11	434.00	9282.00	7170	20221219	-32.64	4720	20230726	2.33	6770	-28.66	20230522	4720	2.33	20230726	7170	-32.64	20221219	4720	2.33	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
15	20230926	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-35	5	-0.72	40195325	8231	75.90	4900	4920	4855	6360	3430	4895	4883.41	0.74	0	-3276	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	486	11.20	0.52	12	0.08	434.00	9282.00	7170	20221219	-32.22	4720	20230726	2.97	6770	-28.21	20230522	4720	2.97	20230726	7170	-32.22	20221219	4720	2.97	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
16	20230926	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-25	5	-0.51	24498610	5004	46.15	4900	4920	4870	6360	3430	4895	4895.81	0.74	0	-2180	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	487	11.22	0.52	12	0.05	434.00	9282.00	7170	20221219	-32.08	4720	20230726	3.18	6770	-28.06	20230522	4720	3.18	20230726	7170	-32.08	20221219	4720	3.18	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
17	20230926	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	5	2	0.10	303800	62	0.57	4900	4900	4900	6360	3430	4895	4900.00	0.74	0	-7	4938	4916	4903	4881	4868	4910	4875	50	1465	500	3620	5	1	10000000	490	11.29	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.66	4720	20230726	3.81	6770	-27.62	20230522	4720	3.81	20230726	7170	-31.66	20221219	4720	3.81	20230726	1.53	N	005670	500	50 억		74336	N	N	0	N	00	N
18	20230925	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	-15	5	-0.31	53170285	10843	41.29	4910	4925	4890	6380	3440	4910	4903.65	0.77	0	-2705	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	490	11.28	0.53	12	0.11	434.00	9282.00	7170	20221219	-31.73	4720	20230726	3.71	6770	-27.70	20230522	4720	3.71	20230726	7170	-31.73	20221219	4720	3.71	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
19	20230925	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-20	5	-0.41	50234710	10243	39.00	4910	4925	4890	6380	3440	4910	4904.30	0.77	0	-2693	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	489	11.27	0.53	12	0.10	434.00	9282.00	7170	20221219	-31.80	4720	20230726	3.60	6770	-27.77	20230522	4720	3.60	20230726	7170	-31.80	20221219	4720	3.60	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
20	20230925	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-10	5	-0.20	34288570	6991	26.62	4910	4925	4890	6380	3440	4910	4904.67	0.77	0	-2364	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	490	11.29	0.53	12	0.07	434.00	9282.00	7170	20221219	-31.66	4720	20230726	3.81	6770	-27.62	20230522	4720	3.81	20230726	7170	-31.66	20221219	4720	3.81	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
21	20230925	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-5	5	-0.10	10005785	2038	7.76	4910	4925	4890	6380	3440	4910	4909.61	0.77	0	-487	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	491	11.30	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.59	4720	20230726	3.92	6770	-27.55	20230522	4720	3.92	20230726	7170	-31.59	20221219	4720	3.92	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
22	20230925	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-5	5	-0.10	8849625	1803	6.87	4910	4925	4890	6380	3440	4910	4908.28	0.77	0	-428	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	491	11.30	0.53	12	0.02	434.00	9282.00	7170	20221219	-31.59	4720	20230726	3.92	6770	-27.55	20230522	4720	3.92	20230726	7170	-31.59	20221219	4720	3.92	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
23	20230925	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-5	5	-0.10	5857475	1193	4.54	4910	4925	4890	6380	3440	4910	4909.87	0.77	0	-408	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	491	11.30	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.59	4720	20230726	3.92	6770	-27.55	20230522	4720	3.92	20230726	7170	-31.59	20221219	4720	3.92	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
24	20230925	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	15	2	0.31	4296655	875	3.33	4910	4925	4890	6380	3440	4910	4910.46	0.77	0	-307	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	493	11.35	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.31	4720	20230726	4.34	6770	-27.25	20230522	4720	4.34	20230726	7170	-31.31	20221219	4720	4.34	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
25	20230925	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	0	3	0.00	2214710	451	1.72	4910	4925	4910	6380	3440	4910	4910.67	0.77	0	-207	5003	4956	4923	4876	4843	4940	4860	50	1470	500	3630	5	1	10000000	491	11.31	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.52	4720	20230726	4.03	6770	-27.47	20230522	4720	4.03	20230726	7170	-31.52	20221219	4720	4.03	20230726	1.56	N	005670	500	50 억		77039	N	N	0	N	00	N
26	20230922	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	-60	5	-1.21	129014975	26262	180.37	4915	4970	4890	6460	3480	4970	4912.61	0.75	0	2526	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	491	11.31	0.53	12	0.26	434.00	9282.00	7170	20221219	-31.52	4720	20230726	4.03	6770	-27.47	20230522	4720	4.03	20230726	7170	-31.52	20221219	4720	4.03	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
27	20230922	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-55	5	-1.11	113733895	23150	159.00	4915	4970	4890	6460	3480	4970	4912.91	0.75	0	2983	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	492	11.32	0.53	12	0.23	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
28	20230922	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-55	5	-1.11	100271955	20409	140.17	4915	4970	4890	6460	3480	4970	4913.12	0.75	0	3253	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	492	11.32	0.53	12	0.20	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
29	20230922	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-50	5	-1.01	92508505	18831	129.33	4915	4970	4890	6460	3480	4970	4912.56	0.75	0	3253	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	492	11.34	0.53	12	0.19	434.00	9282.00	7170	20221219	-31.38	4720	20230726	4.24	6770	-27.33	20230522	4720	4.24	20230726	7170	-31.38	20221219	4720	4.24	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
30	20230922	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-25	5	-0.50	87983805	17913	123.03	4915	4950	4890	6460	3480	4970	4911.73	0.75	0	2813	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	495	11.39	0.53	12	0.18	434.00	9282.00	7170	20221219	-31.03	4720	20230726	4.77	6770	-26.96	20230522	4720	4.77	20230726	7170	-31.03	20221219	4720	4.77	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
31	20230922	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-20	5	-0.40	83470155	16998	116.74	4915	4950	4890	6460	3480	4970	4910.59	0.75	0	2795	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	495	11.41	0.53	12	0.17	434.00	9282.00	7170	20221219	-30.96	4720	20230726	4.87	6770	-26.88	20230522	4720	4.87	20230726	7170	-30.96	20221219	4720	4.87	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
32	20230922	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-70	5	-1.41	41886460	8537	58.63	4915	4950	4890	6460	3480	4970	4906.46	0.75	0	-3544	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	490	11.29	0.53	12	0.09	434.00	9282.00	7170	20221219	-31.66	4720	20230726	3.81	6770	-27.62	20230522	4720	3.81	20230726	7170	-31.66	20221219	4720	3.81	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
33	20230922	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-55	5	-1.11	122875	25	0.17	4915	4915	4915	6460	3480	4970	4915.00	0.75	0	0	5163	5066	4983	4886	4803	5025	4845	50	1490	500	3670	5	1	10000000	492	11.32	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.45	4720	20230726	4.13	6770	-27.40	20230522	4720	4.13	20230726	7170	-31.45	20221219	4720	4.13	20230726	1.56	N	005670	500	50 억		74513	N	N	0	N	00	N
34	20230921	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-80	5	-1.58	72190265	14558	369.21	4995	5080	4900	6560	3540	5050	4958.59	0.77	0	-1515	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	497	11.45	0.54	12	0.15	434.00	9282.00	7170	20221219	-30.68	4720	20230726	5.30	6770	-26.59	20230522	4720	5.30	20230726	7170	-30.68	20221219	4720	5.30	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
35	20230921	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-85	5	-1.68	68624525	13842	351.05	4995	5080	4900	6560	3540	5050	4957.70	0.77	0	-1478	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	497	11.44	0.53	12	0.14	434.00	9282.00	7170	20221219	-30.75	4720	20230726	5.19	6770	-26.66	20230522	4720	5.19	20230726	7170	-30.75	20221219	4720	5.19	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
36	20230921	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-90	5	-1.78	57635225	11656	295.61	4995	5000	4900	6560	3540	5050	4944.68	0.77	0	-1071	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	496	11.43	0.53	12	0.12	434.00	9282.00	7170	20221219	-30.82	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
37	20230921	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-115	5	-2.28	41403035	8373	212.35	4995	5000	4900	6560	3540	5050	4944.83	0.77	0	-216	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	494	11.37	0.53	12	0.08	434.00	9282.00	7170	20221219	-31.17	4720	20230726	4.56	6770	-27.10	20230522	4720	4.56	20230726	7170	-31.17	20221219	4720	4.56	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
38	20230921	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-105	5	-2.08	30052830	6069	153.92	4995	5000	4900	6560	3540	5050	4951.86	0.77	0	-105	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	495	11.39	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.03	4720	20230726	4.77	6770	-26.96	20230522	4720	4.77	20230726	7170	-31.03	20221219	4720	4.77	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
39	20230921	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-125	5	-2.48	29249035	5906	149.78	4995	5000	4900	6560	3540	5050	4952.43	0.77	0	-158	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	493	11.35	0.53	12	0.06	434.00	9282.00	7170	20221219	-31.31	4720	20230726	4.34	6770	-27.25	20230522	4720	4.34	20230726	7170	-31.31	20221219	4720	4.34	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
40	20230921	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-55	5	-1.09	5621420	1127	28.58	4995	5000	4975	6560	3540	5050	4987.95	0.77	0	-748	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	500	11.51	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
41	20230921	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-60	5	-1.19	2096875	420	10.65	4995	4995	4990	6560	3540	5050	4992.56	0.77	0	-221	5106	5077	5021	4992	4936	5092	5007	50	1510	500	3730	5	1	10000000	499	11.50	0.54	12	0.00	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.58	N	005670	500	50 억		76744	N	N	0	N	00	N
42	20230920	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	40	2	0.80	19695455	3943	46.46	5010	5050	4965	6510	3510	5010	4995.04	0.77	0	-714	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	10	1	10000000	505	11.64	0.54	12	0.04	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
43	20230920	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	10	2	0.20	17052055	3419	40.29	5010	5020	4965	6510	3510	5010	4987.44	0.77	0	-680	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	10	1	10000000	502	11.57	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
44	20230920	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-30	5	-0.60	15139110	3037	35.78	5010	5020	4965	6510	3510	5010	4984.89	0.77	0	-524	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	5	1	10000000	498	11.47	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
45	20230920	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	-35	5	-0.70	14640880	2937	34.61	5010	5020	4965	6510	3510	5010	4984.98	0.77	0	-445	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	5	1	10000000	498	11.46	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.61	4720	20230726	5.40	6770	-26.51	20230522	4720	5.40	20230726	7170	-30.61	20221219	4720	5.40	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
46	20230920	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-45	5	-0.90	13277415	2663	31.38	5010	5020	4965	6510	3510	5010	4985.89	0.77	0	-445	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	5	1	10000000	497	11.44	0.53	12	0.03	434.00	9282.00	7170	20221219	-30.75	4720	20230726	5.19	6770	-26.66	20230522	4720	5.19	20230726	7170	-30.75	20221219	4720	5.19	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
47	20230920	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-40	5	-0.80	13098520	2627	30.95	5010	5020	4970	6510	3510	5010	4986.11	0.77	0	-419	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	5	1	10000000	497	11.45	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.68	4720	20230726	5.30	6770	-26.59	20230522	4720	5.30	20230726	7170	-30.68	20221219	4720	5.30	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
48	20230920	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-30	5	-0.60	7039235	1412	16.64	5010	5010	4970	6510	3510	5010	4985.29	0.77	0	-280	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	5	1	10000000	498	11.47	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
49	20230920	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-15	5	-0.30	1898065	379	4.47	5010	5010	4995	6510	3510	5010	5008.09	0.77	0	-169	5080	5045	5015	4980	4950	5030	4965	50	1500	500	3700	5	1	10000000	500	11.51	0.54	12	0.00	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.59	N	005670	500	50 억		77424	N	N	0	N	00	N
50	20230919	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-70	5	-1.38	42510415	8487	116.97	5050	5050	4985	6600	3560	5080	5008.89	0.80	0	-2264	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	10	1	10000000	501	11.54	0.54	12	0.08	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
51	20230919	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-85	5	-1.67	25464015	5072	69.90	5050	5050	4995	6600	3560	5080	5020.51	0.80	0	-2224	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	5	1	10000000	500	11.51	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
52	20230919	140155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-85	5	-1.67	24203540	4820	66.43	5050	5050	4995	6600	3560	5080	5021.48	0.80	0	-2223	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	5	1	10000000	500	11.51	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
53	20230919	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-85	5	-1.67	23514125	4682	64.53	5050	5050	4995	6600	3560	5080	5022.24	0.80	0	-2223	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	5	1	10000000	500	11.51	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
54	20230919	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-70	5	-1.38	16531600	3286	45.29	5050	5050	5000	6600	3560	5080	5030.92	0.80	0	-1880	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	10	1	10000000	501	11.54	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
55	20230919	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-60	5	-1.18	14637880	2908	40.08	5050	5050	5010	6600	3560	5080	5033.66	0.80	0	-1573	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	10	1	10000000	502	11.57	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
56	20230919	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	13209270	2623	36.15	5050	5050	5010	6600	3560	5080	5035.94	0.80	0	-1569	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	10	1	10000000	505	11.64	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
57	20230919	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	5402990	1070	14.75	5050	5050	5040	6600	3560	5080	5049.52	0.80	0	-898	5120	5100	5060	5040	5000	5110	5050	50	1520	500	3750	10	1	10000000	504	11.61	0.54	12	0.01	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.58	N	005670	500	50 억		79648	N	N	0	N	00	N
58	20230918	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	36612300	7252	153.09	5070	5080	5020	6610	3570	5090	5048.58	0.80	0	-620	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	508	11.71	0.55	12	0.07	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
59	20230918	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-70	5	-1.38	34087710	6750	142.50	5070	5080	5020	6610	3570	5090	5050.03	0.80	0	-346	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	502	11.57	0.54	12	0.07	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
60	20230918	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	26674060	5276	111.38	5070	5080	5030	6610	3570	5090	5055.74	0.80	0	-541	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	507	11.68	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
61	20230918	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	20609240	4074	86.00	5070	5080	5030	6610	3570	5090	5058.72	0.80	0	-424	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	505	11.64	0.54	12	0.04	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
62	20230918	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	16633890	3288	69.41	5070	5080	5030	6610	3570	5090	5058.97	0.80	0	-325	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	505	11.64	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
63	20230918	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	12454980	2460	51.93	5070	5080	5030	6610	3570	5090	5063.00	0.80	0	-337	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	505	11.64	0.54	12	0.02	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
64	20230918	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-50	5	-0.98	7899950	1559	32.91	5070	5080	5030	6610	3570	5090	5067.32	0.80	0	-312	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	504	11.61	0.54	12	0.02	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
65	20230918	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-40	5	-0.79	2000650	395	8.34	5070	5070	5050	6610	3570	5090	5064.94	0.80	0	-100	5176	5132	5066	5022	4956	5155	5045	50	1520	500	3760	10	1	10000000	505	11.64	0.54	12	0.00	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.59	N	005670	500	50 억		80229	N	N	0	N	00	N
66	20230915	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	10	2	0.20	23981410	4737	44.98	5080	5110	5000	6600	3560	5080	5062.45	0.81	0	-555	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	509	11.73	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
67	20230915	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	0	3	0.00	23472420	4637	44.03	5080	5110	5000	6600	3560	5080	5061.98	0.81	0	-555	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	508	11.71	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
68	20230915	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	30	2	0.59	23040260	4552	43.22	5080	5110	5000	6600	3560	5080	5061.57	0.81	0	-509	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	511	11.77	0.55	12	0.05	434.00	9282.00	7170	20221219	-28.73	4720	20230726	8.26	6770	-24.52	20230522	4720	8.26	20230726	7170	-28.73	20221219	4720	8.26	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
69	20230915	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	20	2	0.39	19954290	3946	37.47	5080	5100	5000	6600	3560	5080	5056.84	0.81	0	-386	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	510	11.75	0.55	12	0.04	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
70	20230915	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	16979450	3360	31.91	5080	5100	5000	6600	3560	5080	5053.41	0.81	0	-404	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	505	11.64	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
71	20230915	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	14611000	2892	27.46	5080	5100	5000	6600	3560	5080	5052.21	0.81	0	-404	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	506	11.66	0.55	12	0.03	434.00	9282.00	7170	20221219	-29.43	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7170	-29.43	20221219	4720	7.20	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
72	20230915	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	10	2	0.20	14292650	2829	26.86	5080	5100	5000	6600	3560	5080	5052.19	0.81	0	-364	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	509	11.73	0.55	12	0.03	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
73	20230915	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	0	3	0.00	6009600	1183	11.23	5080	5080	5040	6600	3560	5080	5079.97	0.81	0	-402	5166	5122	5036	4992	4906	5145	5015	50	1520	500	3750	10	1	10000000	508	11.71	0.55	12	0.01	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.60	N	005670	500	50 억		80755	N	N	0	N	00	N
74	20230914	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	95	2	1.91	51746135	10376	115.12	4985	5080	4950	6480	3490	4985	4984.08	0.78	0	2908	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	10	1	10000000	508	11.71	0.55	12	0.10	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
75	20230914	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	25	2	0.50	48574885	9750	108.18	4985	5030	4950	6480	3490	4985	4982.04	0.78	0	2908	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	10	1	10000000	501	11.54	0.54	12	0.10	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
76	20230914	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	25	2	0.50	43395520	8713	96.67	4985	5030	4950	6480	3490	4985	4980.55	0.78	0	2705	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	10	1	10000000	501	11.54	0.54	12	0.09	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
77	20230914	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	35	2	0.70	39764005	7989	88.64	4985	5030	4950	6480	3490	4985	4977.34	0.78	0	2748	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	10	1	10000000	502	11.57	0.54	12	0.08	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
78	20230914	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	35	2	0.70	37040605	7445	82.60	4985	5020	4950	6480	3490	4985	4975.23	0.78	0	2881	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	10	1	10000000	502	11.57	0.54	12	0.07	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
79	20230914	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-20	5	-0.40	23070375	4646	51.55	4985	4985	4950	6480	3490	4985	4965.64	0.78	0	365	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	5	1	10000000	497	11.44	0.53	12	0.05	434.00	9282.00	7170	20221219	-30.75	4720	20230726	5.19	6770	-26.66	20230522	4720	5.19	20230726	7170	-30.75	20221219	4720	5.19	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
80	20230914	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	0	3	0.00	10996790	2209	24.51	4985	4985	4950	6480	3490	4985	4978.18	0.78	0	-118	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	5	1	10000000	499	11.49	0.54	12	0.02	434.00	9282.00	7170	20221219	-30.47	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7170	-30.47	20221219	4720	5.61	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
81	20230914	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-20	5	-0.40	1703925	342	3.79	4985	4985	4965	6480	3490	4985	4982.24	0.78	0	-81	5041	5012	4991	4962	4941	5002	4952	50	1495	500	3680	5	1	10000000	497	11.44	0.53	12	0.00	434.00	9282.00	7170	20221219	-30.75	4720	20230726	5.19	6770	-26.66	20230522	4720	5.19	20230726	7170	-30.75	20221219	4720	5.19	20230726	1.62	N	005670	500	50 억		77847	N	N	0	N	00	N
82	20230913	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-85	5	-1.68	44979930	9013	125.63	5010	5020	4970	6590	3550	5070	4990.56	0.80	0	-1508	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	5	1	10000000	499	11.49	0.54	12	0.09	434.00	9282.00	7170	20221219	-30.47	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7170	-30.47	20221219	4720	5.61	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
83	20230913	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-60	5	-1.18	40817455	8178	113.99	5010	5020	4970	6590	3550	5070	4991.13	0.80	0	-1508	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	10	1	10000000	501	11.54	0.54	12	0.08	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
84	20230913	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-80	5	-1.58	30844475	6183	86.19	5010	5020	4970	6590	3550	5070	4988.59	0.80	0	-879	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	5	1	10000000	499	11.50	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
85	20230913	130152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-90	5	-1.78	30620115	6138	85.56	5010	5020	4970	6590	3550	5070	4988.61	0.80	0	-878	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	5	1	10000000	498	11.47	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
86	20230913	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-60	5	-1.18	29554975	5924	82.58	5010	5020	4970	6590	3550	5070	4989.02	0.80	0	-788	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	10	1	10000000	501	11.54	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
87	20230913	110155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-85	5	-1.68	18747840	3753	52.31	5010	5020	4970	6590	3550	5070	4995.43	0.80	0	-988	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	5	1	10000000	499	11.49	0.54	12	0.04	434.00	9282.00	7170	20221219	-30.47	4720	20230726	5.61	6770	-26.37	20230522	4720	5.61	20230726	7170	-30.47	20221219	4720	5.61	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
88	20230913	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-70	5	-1.38	6467055	1296	18.07	5010	5020	4970	6590	3550	5070	4990.01	0.80	0	-89	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	10	1	10000000	500	11.52	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
89	20230913	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-70	5	-1.38	1712510	342	4.77	5010	5020	5000	6590	3550	5070	5007.34	0.80	0	-191	5166	5117	5031	4982	4896	5142	5007	50	1520	500	3750	10	1	10000000	500	11.52	0.54	12	0.00	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.62	N	005670	500	50 억		79555	N	N	0	N	00	N
90	20230912	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	40	2	0.80	35738560	7122	94.37	5040	5080	4945	6530	3530	5030	5018.00	0.80	0	-259	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	507	11.68	0.55	12	0.07	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
91	20230912	150155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-30	5	-0.60	31978540	6378	84.51	5040	5080	4945	6530	3530	5030	5013.88	0.80	0	-259	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	500	11.52	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
92	20230912	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	20	2	0.40	29197380	5822	77.14	5040	5080	4945	6530	3530	5030	5015.01	0.80	0	-274	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	505	11.64	0.54	12	0.06	434.00	9282.00	7170	20221219	-29.57	4720	20230726	6.99	6770	-25.41	20230522	4720	6.99	20230726	7170	-29.57	20221219	4720	6.99	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
93	20230912	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	40	2	0.80	26723450	5331	70.64	5040	5080	4945	6530	3530	5030	5012.84	0.80	0	187	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	507	11.68	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
94	20230912	120151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	30	2	0.60	26601770	5307	70.32	5040	5080	4945	6530	3530	5030	5012.58	0.80	0	191	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	506	11.66	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.43	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7170	-29.43	20221219	4720	7.20	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
95	20230912	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	40	2	0.80	25990110	5186	68.72	5040	5080	4945	6530	3530	5030	5011.59	0.80	0	206	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	507	11.68	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
96	20230912	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-30	5	-0.60	18498760	3706	49.11	5040	5070	4945	6530	3530	5030	4991.57	0.80	0	530	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	500	11.52	0.54	12	0.04	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
97	20230912	090155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	10	2	0.20	181440	36	0.48	5040	5040	5040	6530	3530	5030	5040.00	0.80	0	-5	5096	5062	5036	5002	4976	5050	4990	50	1500	500	3720	10	1	10000000	504	11.61	0.54	12	0.00	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.61	N	005670	500	50 억		79814	N	N	0	N	00	N
98	20230911	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	20	2	0.40	37938320	7547	117.92	5040	5070	5010	6510	3510	5010	5026.94	0.80	0	-673	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	503	11.59	0.54	12	0.08	434.00	9282.00	7170	20221219	-29.85	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7170	-29.85	20221219	4720	6.57	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
99	20230911	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	37365090	7433	116.14	5040	5070	5010	6510	3510	5010	5026.92	0.80	0	-673	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	501	11.54	0.54	12	0.07	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
100	20230911	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	30	2	0.60	26646710	5300	82.81	5040	5070	5010	6510	3510	5010	5027.68	0.80	0	-544	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	504	11.61	0.54	12	0.05	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
101	20230911	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	20	2	0.40	21405770	4257	66.52	5040	5070	5010	6510	3510	5010	5028.37	0.80	0	-516	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	503	11.59	0.54	12	0.04	434.00	9282.00	7170	20221219	-29.85	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7170	-29.85	20221219	4720	6.57	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
102	20230911	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	30	2	0.60	21114200	4199	65.61	5040	5070	5010	6510	3510	5010	5028.39	0.80	0	-516	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	504	11.61	0.54	12	0.04	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
103	20230911	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	30	2	0.60	15119090	3007	46.98	5040	5070	5010	6510	3510	5010	5027.96	0.80	0	-298	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	504	11.61	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
104	20230911	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	30	2	0.60	12926890	2572	40.19	5040	5070	5010	6510	3510	5010	5026.01	0.80	0	-268	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	504	11.61	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
105	20230911	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	0	3	0.00	6548660	1304	20.38	5040	5040	5010	6510	3510	5010	5021.98	0.80	0	-223	5110	5060	4990	4940	4870	5085	4965	50	1500	500	3700	10	1	10000000	501	11.54	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.64	N	005670	500	50 억		80487	N	N	0	N	00	N
106	20230908	160154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	70	2	1.42	31759360	6400	43.35	4940	5040	4920	6420	3460	4940	4962.27	0.78	0	2271	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	10	1	10000000	501	11.54	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
107	20230908	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	55	2	1.11	28811960	5811	39.36	4940	5040	4920	6420	3460	4940	4958.18	0.78	0	2246	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	5	1	10000000	500	11.51	0.54	12	0.06	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
108	20230908	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	90	2	1.82	28237220	5696	38.58	4940	5040	4920	6420	3460	4940	4957.38	0.78	0	2271	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	10	1	10000000	503	11.59	0.54	12	0.06	434.00	9282.00	7170	20221219	-29.85	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7170	-29.85	20221219	4720	6.57	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
109	20230908	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	55	2	1.11	26007275	5251	35.56	4940	5010	4920	6420	3460	4940	4952.82	0.78	0	2327	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	5	1	10000000	500	11.51	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
110	20230908	120157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	35	2	0.71	24437730	4936	33.43	4940	5010	4920	6420	3460	4940	4950.92	0.78	0	2285	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	5	1	10000000	498	11.46	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.61	4720	20230726	5.40	6770	-26.51	20230522	4720	5.40	20230726	7170	-30.61	20221219	4720	5.40	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
111	20230908	110154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	30	2	0.61	22988910	4645	31.46	4940	5010	4920	6420	3460	4940	4949.17	0.78	0	2265	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	5	1	10000000	497	11.45	0.54	12	0.05	434.00	9282.00	7170	20221219	-30.68	4720	20230726	5.30	6770	-26.59	20230522	4720	5.30	20230726	7170	-30.68	20221219	4720	5.30	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
112	20230908	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	20	2	0.40	18892800	3822	25.89	4940	4970	4920	6420	3460	4940	4943.17	0.78	0	2346	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	5	1	10000000	496	11.43	0.53	12	0.04	434.00	9282.00	7170	20221219	-30.82	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
113	20230908	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-10	5	-0.20	1896600	384	2.60	4940	4940	4930	6420	3460	4940	4939.06	0.78	0	-98	5003	4971	4943	4911	4883	4970	4910	50	1480	500	3650	5	1	10000000	493	11.36	0.53	12	0.00	434.00	9282.00	7170	20221219	-31.24	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7170	-31.24	20221219	4720	4.45	20230726	1.65	N	005670	500	50 억		78216	N	N	0	N	00	N
114	20230907	160153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-40	5	-0.80	67935435	13733	130.94	4940	4975	4915	6470	3490	4980	4946.86	0.83	0	-4609	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	494	11.38	0.53	12	0.14	434.00	9282.00	7170	20221219	-31.10	4720	20230726	4.66	6770	-27.03	20230522	4720	4.66	20230726	7170	-31.10	20221219	4720	4.66	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
115	20230907	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-45	5	-0.90	60451575	12217	116.49	4940	4975	4915	6470	3490	4980	4948.02	0.83	0	-4735	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	494	11.37	0.53	12	0.12	434.00	9282.00	7170	20221219	-31.17	4720	20230726	4.56	6770	-27.10	20230522	4720	4.56	20230726	7170	-31.17	20221219	4720	4.56	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
116	20230907	140151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-20	5	-0.40	45010905	9108	86.84	4940	4965	4915	6470	3490	4980	4941.69	0.83	0	-2407	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	496	11.43	0.53	12	0.09	434.00	9282.00	7170	20221219	-30.82	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
117	20230907	130153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-35	5	-0.70	37618000	7613	72.59	4940	4965	4915	6470	3490	4980	4941.02	0.83	0	-1913	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	495	11.39	0.53	12	0.08	434.00	9282.00	7170	20221219	-31.03	4720	20230726	4.77	6770	-26.96	20230522	4720	4.77	20230726	7170	-31.03	20221219	4720	4.77	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
118	20230907	120154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-30	5	-0.60	36232600	7333	69.92	4940	4965	4915	6470	3490	4980	4940.76	0.83	0	-1731	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	495	11.41	0.53	12	0.07	434.00	9282.00	7170	20221219	-30.96	4720	20230726	4.87	6770	-26.88	20230522	4720	4.87	20230726	7170	-30.96	20221219	4720	4.87	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
119	20230907	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-30	5	-0.60	32589880	6594	62.87	4940	4965	4915	6470	3490	4980	4942.06	0.83	0	-1743	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	495	11.41	0.53	12	0.07	434.00	9282.00	7170	20221219	-30.96	4720	20230726	4.87	6770	-26.88	20230522	4720	4.87	20230726	7170	-30.96	20221219	4720	4.87	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
120	20230907	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-20	5	-0.40	14569250	2947	28.10	4940	4965	4915	6470	3490	4980	4943.12	0.83	0	-781	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	496	11.43	0.53	12	0.03	434.00	9282.00	7170	20221219	-30.82	4720	20230726	5.08	6770	-26.74	20230522	4720	5.08	20230726	7170	-30.82	20221219	4720	5.08	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
121	20230907	090153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-50	5	-1.00	3004935	608	5.80	4940	4950	4930	6470	3490	4980	4938.88	0.83	0	-23	5113	5046	5013	4946	4913	5030	4930	50	1490	500	3680	5	1	10000000	493	11.36	0.53	12	0.01	434.00	9282.00	7170	20221219	-31.24	4720	20230726	4.45	6770	-27.18	20230522	4720	4.45	20230726	7170	-31.24	20221219	4720	4.45	20230726	1.64	N	005670	500	50 억		82837	N	N	0	N	00	N
122	20230906	160152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-15	5	-0.30	49882935	9969	35.97	5030	5080	4980	6490	3500	4995	5003.81	0.85	0	-1731	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	5	1	10000000	498	11.47	0.54	12	0.10	434.00	9282.00	7170	20221219	-30.54	4720	20230726	5.51	6770	-26.44	20230522	4720	5.51	20230726	7170	-30.54	20221219	4720	5.51	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
123	20230906	150151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-5	5	-0.10	43432405	8674	31.30	5030	5080	4980	6490	3500	4995	5007.19	0.85	0	-1717	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	5	1	10000000	499	11.50	0.54	12	0.09	434.00	9282.00	7170	20221219	-30.40	4720	20230726	5.72	6770	-26.29	20230522	4720	5.72	20230726	7170	-30.40	20221219	4720	5.72	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
124	20230906	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	45	2	0.90	36151550	7220	26.05	5030	5080	4980	6490	3500	4995	5007.14	0.85	0	-599	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	10	1	10000000	504	11.61	0.54	12	0.07	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
125	20230906	130154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	5	2	0.10	34525685	6896	24.88	5030	5080	4980	6490	3500	4995	5006.62	0.85	0	-463	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	10	1	10000000	500	11.52	0.54	12	0.07	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
126	20230906	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	25	2	0.50	32802395	6552	23.64	5030	5080	4980	6490	3500	4995	5006.47	0.85	0	-313	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	10	1	10000000	502	11.57	0.54	12	0.07	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
127	20230906	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	5	2	0.10	15941915	3189	11.51	5030	5050	4980	6490	3500	4995	4999.03	0.85	0	-6	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	10	1	10000000	500	11.52	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
128	20230906	100150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	15	2	0.30	13437500	2687	9.70	5030	5050	4980	6490	3500	4995	5000.93	0.85	0	-21	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	10	1	10000000	501	11.54	0.54	12	0.03	434.00	9282.00	7170	20221219	-30.13	4720	20230726	6.14	6770	-26.00	20230522	4720	6.14	20230726	7170	-30.13	20221219	4720	6.14	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
129	20230906	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	5	2	0.10	3708430	739	2.67	5030	5030	5000	6490	3500	4995	5018.17	0.85	0	-187	5111	5052	5021	4962	4931	5037	4947	50	1495	500	3690	10	1	10000000	500	11.52	0.54	12	0.01	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.64	N	005670	500	50 억		84568	N	N	0	N	00	N
130	20230905	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-25	5	-0.50	139189800	27712	123.26	5050	5080	4990	6520	3520	5020	5022.73	0.85	0	-678	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	5	1	10000000	500	11.51	0.54	12	0.28	434.00	9282.00	7170	20221219	-30.33	4720	20230726	5.83	6770	-26.22	20230522	4720	5.83	20230726	7170	-30.33	20221219	4720	5.83	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
131	20230905	150153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	40	2	0.80	128321355	25539	113.59	5050	5080	4990	6520	3520	5020	5024.53	0.85	0	1436	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	506	11.66	0.55	12	0.26	434.00	9282.00	7170	20221219	-29.43	4720	20230726	7.20	6770	-25.26	20230522	4720	7.20	20230726	7170	-29.43	20221219	4720	7.20	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
132	20230905	140153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-20	5	-0.40	115610155	23011	102.35	5050	5080	4990	6520	3520	5020	5024.13	0.85	0	2012	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	500	11.52	0.54	12	0.23	434.00	9282.00	7170	20221219	-30.26	4720	20230726	5.93	6770	-26.14	20230522	4720	5.93	20230726	7170	-30.26	20221219	4720	5.93	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
133	20230905	130146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	50	2	1.00	68258360	13577	60.39	5050	5080	5010	6520	3520	5020	5027.50	0.85	0	-177	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	507	11.68	0.55	12	0.14	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
134	20230905	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	0	3	0.00	41124210	8170	36.34	5050	5060	5020	6520	3520	5020	5033.56	0.85	0	-60	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	502	11.57	0.54	12	0.08	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
135	20230905	110152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	20	2	0.40	32987710	6550	29.13	5050	5060	5020	6520	3520	5020	5036.29	0.85	0	-67	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	504	11.61	0.54	12	0.07	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
136	20230905	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	20	2	0.40	13575080	2695	11.99	5050	5060	5020	6520	3520	5020	5037.14	0.85	0	-67	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	504	11.61	0.54	12	0.03	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
137	20230905	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	10	2	0.20	3815280	758	3.37	5050	5050	5030	6520	3520	5020	5033.35	0.85	0	281	5126	5072	5046	4992	4966	5060	4980	50	1500	500	3710	10	1	10000000	503	11.59	0.54	12	0.01	434.00	9282.00	7170	20221219	-29.85	4720	20230726	6.57	6770	-25.70	20230522	4720	6.57	20230726	7170	-29.85	20221219	4720	6.57	20230726	1.60	N	005670	500	50 억		85228	N	N	0	N	00	N
138	20230904	160149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-70	5	-1.38	113083570	22358	58.59	5090	5100	5020	6610	3570	5090	5057.86	0.89	0	-3786	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	502	11.57	0.54	12	0.22	434.00	9282.00	7170	20221219	-29.99	4720	20230726	6.36	6770	-25.85	20230522	4720	6.36	20230726	7170	-29.99	20221219	4720	6.36	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
139	20230904	150147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-50	5	-0.98	103705960	20491	53.69	5090	5100	5020	6610	3570	5090	5061.05	0.89	0	-3784	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	504	11.61	0.54	12	0.20	434.00	9282.00	7170	20221219	-29.71	4720	20230726	6.78	6770	-25.55	20230522	4720	6.78	20230726	7170	-29.71	20221219	4720	6.78	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
140	20230904	140149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	75764430	14955	39.19	5090	5100	5020	6610	3570	5090	5066.16	0.89	0	-4197	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	508	11.71	0.55	12	0.15	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
141	20230904	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	75059080	14816	38.82	5090	5100	5020	6610	3570	5090	5066.08	0.89	0	-4180	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	508	11.71	0.55	12	0.15	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
142	20230904	120148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	60310030	11891	31.16	5090	5100	5030	6610	3570	5090	5071.91	0.89	0	-4294	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	508	11.71	0.55	12	0.12	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
143	20230904	110147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	54619040	10770	28.22	5090	5100	5030	6610	3570	5090	5071.41	0.89	0	-4294	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	507	11.68	0.55	12	0.11	434.00	9282.00	7170	20221219	-29.29	4720	20230726	7.42	6770	-25.11	20230522	4720	7.42	20230726	7170	-29.29	20221219	4720	7.42	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
144	20230904	100146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	25754210	5079	13.31	5090	5100	5030	6610	3570	5090	5070.72	0.89	0	-2212	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	508	11.71	0.55	12	0.05	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
145	20230904	090148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-10	5	-0.20	7569900	1489	3.90	5090	5090	5060	6610	3570	5090	5083.88	0.89	0	-641	5243	5166	5113	5036	4983	5140	5010	50	1520	500	3760	10	1	10000000	508	11.71	0.55	12	0.01	434.00	9282.00	7170	20221219	-29.15	4720	20230726	7.63	6770	-24.96	20230522	4720	7.63	20230726	7170	-29.15	20221219	4720	7.63	20230726	1.61	N	005670	500	50 억		89014	N	N	0	N	00	N
146	20230901	160148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-100	5	-1.93	193109310	37790	299.28	5190	5190	5060	6740	3640	5190	5110.07	0.92	0	-3244	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	509	11.73	0.55	12	0.38	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
147	20230901	150149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-100	5	-1.93	187259920	36639	290.16	5190	5190	5060	6740	3640	5190	5110.95	0.92	0	-3190	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	509	11.73	0.55	12	0.37	434.00	9282.00	7170	20221219	-29.01	4720	20230726	7.84	6770	-24.82	20230522	4720	7.84	20230726	7170	-29.01	20221219	4720	7.84	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
148	20230901	140148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-80	5	-1.54	152653360	29828	236.22	5190	5190	5090	6740	3640	5190	5117.79	0.92	0	-2038	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	511	11.77	0.55	12	0.30	434.00	9282.00	7170	20221219	-28.73	4720	20230726	8.26	6770	-24.52	20230522	4720	8.26	20230726	7170	-28.73	20221219	4720	8.26	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
149	20230901	130148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-80	5	-1.54	129465190	25282	200.22	5190	5190	5090	6740	3640	5190	5120.84	0.92	0	-1905	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	511	11.77	0.55	12	0.25	434.00	9282.00	7170	20221219	-28.73	4720	20230726	8.26	6770	-24.52	20230522	4720	8.26	20230726	7170	-28.73	20221219	4720	8.26	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
150	20230901	120147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-90	5	-1.73	123258780	24069	190.62	5190	5190	5090	6740	3640	5190	5121.06	0.92	0	-1550	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	510	11.75	0.55	12	0.24	434.00	9282.00	7170	20221219	-28.87	4720	20230726	8.05	6770	-24.67	20230522	4720	8.05	20230726	7170	-28.87	20221219	4720	8.05	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
151	20230901	110148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-70	5	-1.35	51779790	10059	79.66	5190	5190	5120	6740	3640	5190	5147.61	0.92	0	-846	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	512	11.80	0.55	12	0.10	434.00	9282.00	7170	20221219	-28.59	4720	20230726	8.47	6770	-24.37	20230522	4720	8.47	20230726	7170	-28.59	20221219	4720	8.47	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
152	20230901	100147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-60	5	-1.16	38916120	7550	59.79	5190	5190	5120	6740	3640	5190	5154.45	0.92	0	-503	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	513	11.82	0.55	12	0.08	434.00	9282.00	7170	20221219	-28.45	4720	20230726	8.69	6770	-24.22	20230522	4720	8.69	20230726	7170	-28.45	20221219	4720	8.69	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N
153	20230901	090145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	0	3	0.00	2678040	516	4.09	5190	5190	5190	6740	3640	5190	5190.00	0.92	0	-193	5270	5230	5200	5160	5130	5215	5145	50	1550	500	3840	10	1	10000000	519	11.96	0.56	12	0.01	434.00	9282.00	7170	20221219	-27.62	4720	20230726	9.96	6770	-23.34	20230522	4720	9.96	20230726	7170	-27.62	20221219	4720	9.96	20230726	1.64	N	005670	500	50 억		92223	N	N	0	N	00	N