KissMeData/023900/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	160342	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11120	120	2	1.09	110556960	9934	61.74	10980	11550	10950	14300	7700	11000	11129.21	0.97	0	291	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1401	40.73	0.95	12	0.08	273.00	11716.00	18350	20221121	-39.40	10950	20230927	1.55	17510	-36.49	20230706	10950	1.55	20230927	18350	-39.40	20221121	10950	1.55	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
3	20230927	150344	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11130	130	2	1.18	101703590	9138	56.80	10980	11550	10950	14300	7700	11000	11129.74	0.97	0	292	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1402	40.77	0.95	12	0.07	273.00	11716.00	18350	20221121	-39.35	10950	20230927	1.64	17510	-36.44	20230706	10950	1.64	20230927	18350	-39.35	20221121	10950	1.64	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
4	20230927	140344	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11120	120	2	1.09	69709370	6263	38.93	10980	11550	10950	14300	7700	11000	11130.35	0.97	0	-418	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1401	40.73	0.95	12	0.05	273.00	11716.00	18350	20221121	-39.40	10950	20230927	1.55	17510	-36.49	20230706	10950	1.55	20230927	18350	-39.40	20221121	10950	1.55	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
5	20230927	130341	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11150	150	2	1.36	66236830	5951	36.99	10980	11550	10950	14300	7700	11000	11130.37	0.97	0	-486	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1405	40.84	0.95	12	0.05	273.00	11716.00	18350	20221121	-39.24	10950	20230927	1.83	17510	-36.32	20230706	10950	1.83	20230927	18350	-39.24	20221121	10950	1.83	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
6	20230927	120339	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11180	180	2	1.64	57041690	5127	31.87	10980	11550	10950	14300	7700	11000	11125.74	0.97	0	-410	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1409	40.95	0.95	12	0.04	273.00	11716.00	18350	20221121	-39.07	10950	20230927	2.10	17510	-36.15	20230706	10950	2.10	20230927	18350	-39.07	20221121	10950	2.10	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
7	20230927	110342	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11170	170	2	1.55	49232910	4429	27.53	10980	11550	10950	14300	7700	11000	11116.03	0.97	0	40	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1407	40.92	0.95	12	0.04	273.00	11716.00	18350	20221121	-39.13	10950	20230927	2.01	17510	-36.21	20230706	10950	2.01	20230927	18350	-39.13	20221121	10950	2.01	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
8	20230927	100340	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	11140	140	2	1.27	26239420	2369	14.72	10980	11550	10950	14300	7700	11000	11076.16	0.97	0	-34	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1404	40.81	0.95	12	0.02	273.00	11716.00	18350	20221121	-39.29	10950	20230927	1.74	17510	-36.38	20230706	10950	1.74	20230927	18350	-39.29	20221121	10950	1.74	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
9	20230927	090346	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10950	-50	5	-0.45	1446880	132	0.82	10980	10980	10950	14300	7700	11000	10961.21	0.97	0	-72	11533	11266	11133	10866	10733	11200	10800	63	3300	500	7700	10	1	12600000	1380	40.11	0.93	12	0.00	273.00	11716.00	18350	20221121	-40.33	10950	20230927	0.00	17510	-37.46	20230706	10950	0.00	20230927	18350	-40.33	20221121	10950	0.00	20230927	2.12	N	023900	500	63 억		122389	N	N	0	N	00	N
10	20230926	160339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11000	-170	5	-1.52	178303040	16081	121.41	11400	11400	11000	14520	7820	11170	11088.46	1.03	0	-7057	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1386	40.29	0.94	12	0.13	273.00	11716.00	18350	20221121	-40.05	10950	20221013	0.46	17510	-37.18	20230706	11000	0.00	20230926	18350	-40.05	20221121	10950	0.46	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
11	20230926	150342	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11020	-150	5	-1.34	149508660	13467	101.68	11400	11400	11020	14520	7820	11170	11101.85	1.03	0	-7007	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1389	40.37	0.94	12	0.11	273.00	11716.00	18350	20221121	-39.95	10950	20221013	0.64	17510	-37.06	20230706	11000	0.18	20230922	18350	-39.95	20221121	10950	0.64	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
12	20230926	140337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11070	-100	5	-0.90	108657830	9768	73.75	11400	11400	11060	14520	7820	11170	11123.86	1.03	0	-6358	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1395	40.55	0.94	12	0.08	273.00	11716.00	18350	20221121	-39.67	10950	20221013	1.10	17510	-36.78	20230706	11000	0.64	20230922	18350	-39.67	20221121	10950	1.10	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
13	20230926	130337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11100	-70	5	-0.63	86649430	7780	58.74	11400	11400	11070	14520	7820	11170	11137.46	1.03	0	-4726	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1399	40.66	0.95	12	0.06	273.00	11716.00	18350	20221121	-39.51	10950	20221013	1.37	17510	-36.61	20230706	11000	0.91	20230922	18350	-39.51	20221121	10950	1.37	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
14	20230926	120340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11130	-40	5	-0.36	63011450	5649	42.65	11400	11400	11100	14520	7820	11170	11154.44	1.03	0	-3814	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1402	40.77	0.95	12	0.04	273.00	11716.00	18350	20221121	-39.35	10950	20221013	1.64	17510	-36.44	20230706	11000	1.18	20230922	18350	-39.35	20221121	10950	1.64	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
15	20230926	110339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11170	0	3	0.00	44550770	3990	30.12	11400	11400	11110	14520	7820	11170	11165.61	1.03	0	-2517	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1407	40.92	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.13	10950	20221013	2.01	17510	-36.21	20230706	11000	1.55	20230922	18350	-39.13	20221121	10950	2.01	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
16	20230926	100339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11160	-10	5	-0.09	39143880	3505	26.46	11400	11400	11110	14520	7820	11170	11168.01	1.03	0	-2547	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1406	40.88	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.18	10950	20221013	1.92	17510	-36.26	20230706	11000	1.45	20230922	18350	-39.18	20221121	10950	1.92	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
17	20230926	090338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11320	150	2	1.34	1451950	128	0.97	11400	11400	11180	14520	7820	11170	11343.36	1.03	0	-44	11356	11262	11166	11072	10976	11310	11120	63	3350	500	7810	10	1	12600000	1426	41.47	0.97	12	0.00	273.00	11716.00	18350	20221121	-38.31	10950	20221013	3.38	17510	-35.35	20230706	11000	2.91	20230922	18350	-38.31	20221121	10950	3.38	20221013	2.14	N	023900	500	63 억		129446	N	N	0	N	00	N
18	20230925	160339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11170	-50	5	-0.45	142406430	12748	49.86	11070	11260	11070	14580	7860	11220	11170.88	1.03	0	164	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1407	40.92	0.95	12	0.10	273.00	11716.00	18350	20221121	-39.13	10950	20221013	2.01	17510	-36.21	20230706	11000	1.55	20230922	18350	-39.13	20221121	10950	2.01	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
19	20230925	150341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11150	-70	5	-0.62	132963910	11902	46.55	11070	11260	11070	14580	7860	11220	11171.56	1.03	0	294	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1405	40.84	0.95	12	0.09	273.00	11716.00	18350	20221121	-39.24	10950	20221013	1.83	17510	-36.32	20230706	11000	1.36	20230922	18350	-39.24	20221121	10950	1.83	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
20	20230925	140334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11190	-30	5	-0.27	105892060	9477	37.06	11070	11260	11070	14580	7860	11220	11173.58	1.03	0	149	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1410	40.99	0.96	12	0.08	273.00	11716.00	18350	20221121	-39.02	10950	20221013	2.19	17510	-36.09	20230706	11000	1.73	20230922	18350	-39.02	20221121	10950	2.19	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
21	20230925	130336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11150	-70	5	-0.62	100685780	9011	35.24	11070	11260	11070	14580	7860	11220	11173.65	1.03	0	112	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1405	40.84	0.95	12	0.07	273.00	11716.00	18350	20221121	-39.24	10950	20221013	1.83	17510	-36.32	20230706	11000	1.36	20230922	18350	-39.24	20221121	10950	1.83	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
22	20230925	120340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11180	-40	5	-0.36	95964060	8588	33.59	11070	11260	11070	14580	7860	11220	11174.20	1.03	0	166	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1409	40.95	0.95	12	0.07	273.00	11716.00	18350	20221121	-39.07	10950	20221013	2.10	17510	-36.15	20230706	11000	1.64	20230922	18350	-39.07	20221121	10950	2.10	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
23	20230925	110336	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11250	30	2	0.27	55700980	4981	19.48	11070	11260	11070	14580	7860	11220	11182.69	1.03	0	156	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1418	41.21	0.96	12	0.04	273.00	11716.00	18350	20221121	-38.69	10950	20221013	2.74	17510	-35.75	20230706	11000	2.27	20230922	18350	-38.69	20221121	10950	2.74	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
24	20230925	100337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11200	-20	5	-0.18	36752280	3293	12.88	11070	11260	11070	14580	7860	11220	11160.73	1.03	0	569	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1411	41.03	0.96	12	0.03	273.00	11716.00	18350	20221121	-38.96	10950	20221013	2.28	17510	-36.04	20230706	11000	1.82	20230922	18350	-38.96	20221121	10950	2.28	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
25	20230925	090338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11170	-50	5	-0.45	9759290	880	3.44	11070	11170	11070	14580	7860	11220	11090.10	1.03	0	160	11473	11346	11173	11046	10873	11260	10960	63	3360	500	7850	10	1	12600000	1407	40.92	0.95	12	0.01	273.00	11716.00	18350	20221121	-39.13	10950	20221013	2.01	17510	-36.21	20230706	11000	1.55	20230922	18350	-39.13	20221121	10950	2.01	20221013	2.19	N	023900	500	63 억		129282	N	N	0	N	00	N
26	20230922	160348	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11220	-80	5	-0.71	285328500	25552	40.22	11300	11300	11000	14690	7910	11300	11166.55	1.07	0	-612	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1414	41.10	0.96	12	0.20	273.00	11716.00	18350	20221121	-38.86	10950	20221013	2.47	17510	-35.92	20230706	11000	2.00	20230922	18350	-38.86	20221121	10950	2.47	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
27	20230922	150345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11170	-130	5	-1.15	268826510	24078	37.90	11300	11300	11000	14690	7910	11300	11164.82	1.07	0	-894	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1407	40.92	0.95	12	0.19	273.00	11716.00	18350	20221121	-39.13	10950	20221013	2.01	17510	-36.21	20230706	11000	1.55	20230922	18350	-39.13	20221121	10950	2.01	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
28	20230922	140345	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11220	-80	5	-0.71	229871090	20600	32.42	11300	11300	11000	14690	7910	11300	11158.79	1.07	0	-129	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1414	41.10	0.96	12	0.16	273.00	11716.00	18350	20221121	-38.86	10950	20221013	2.47	17510	-35.92	20230706	11000	2.00	20230922	18350	-38.86	20221121	10950	2.47	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
29	20230922	130327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	-40	5	-0.35	198481200	17802	28.02	11300	11300	11000	14690	7910	11300	11149.38	1.07	0	-56	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1419	41.25	0.96	12	0.14	273.00	11716.00	18350	20221121	-38.64	10950	20221013	2.83	17510	-35.69	20230706	11000	2.36	20230922	18350	-38.64	20221121	10950	2.83	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
30	20230922	120325	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11290	-10	5	-0.09	182749750	16401	25.81	11300	11300	11000	14690	7910	11300	11142.60	1.07	0	-285	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1423	41.36	0.96	12	0.13	273.00	11716.00	18350	20221121	-38.47	10950	20221013	3.11	17510	-35.52	20230706	11000	2.64	20230922	18350	-38.47	20221121	10950	3.11	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
31	20230922	110325	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11150	-150	5	-1.33	145980190	13119	20.65	11300	11300	11000	14690	7910	11300	11127.39	1.07	0	-1577	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1405	40.84	0.95	12	0.10	273.00	11716.00	18350	20221121	-39.24	10950	20221013	1.83	17510	-36.32	20230706	11000	1.36	20230922	18350	-39.24	20221121	10950	1.83	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
32	20230922	100326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11110	-190	5	-1.68	79339320	7109	11.19	11300	11300	11000	14690	7910	11300	11160.41	1.07	0	-1982	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1400	40.70	0.95	12	0.06	273.00	11716.00	18350	20221121	-39.46	10950	20221013	1.46	17510	-36.55	20230706	11000	1.00	20230922	18350	-39.46	20221121	10950	1.46	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
33	20230922	090321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11230	-70	5	-0.62	5862930	519	0.82	11300	11300	11230	14690	7910	11300	11296.59	1.07	0	-104	11766	11532	11406	11172	11046	11470	11110	63	3390	500	7910	10	1	12600000	1415	41.14	0.96	12	0.00	273.00	11716.00	18350	20221121	-38.80	10950	20221013	2.56	17510	-35.87	20230706	11100	1.17	20230103	18350	-38.80	20221121	10950	2.56	20221013	2.09	N	023900	500	63 억		135432	N	N	0	N	00	N
34	20230921	160327	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11300	-370	5	-3.17	722368360	63285	101.14	11570	11640	11280	15170	8170	11670	11414.54	1.30	0	-1315	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1424	41.39	0.96	12	0.50	273.00	11716.00	18350	20221121	-38.42	10950	20221013	3.20	17510	-35.47	20230706	11100	1.80	20230103	18350	-38.42	20221121	10950	3.20	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
35	20230921	150322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11340	-330	5	-2.83	684381830	59925	95.77	11570	11640	11280	15170	8170	11670	11420.64	1.30	0	-1031	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1429	41.54	0.97	12	0.48	273.00	11716.00	18350	20221121	-38.20	10950	20221013	3.56	17510	-35.24	20230706	11100	2.16	20230103	18350	-38.20	20221121	10950	3.56	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
36	20230921	140323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11410	-260	5	-2.23	566265230	49486	79.09	11570	11640	11340	15170	8170	11670	11442.94	1.30	0	379	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1438	41.79	0.97	12	0.39	273.00	11716.00	18350	20221121	-37.82	10950	20221013	4.20	17510	-34.84	20230706	11100	2.79	20230103	18350	-37.82	20221121	10950	4.20	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
37	20230921	130320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11380	-290	5	-2.49	541288620	47288	75.57	11570	11640	11370	15170	8170	11670	11446.64	1.30	0	733	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1434	41.68	0.97	12	0.38	273.00	11716.00	18350	20221121	-37.98	10950	20221013	3.93	17510	-35.01	20230706	11100	2.52	20230103	18350	-37.98	20221121	10950	3.93	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
38	20230921	120319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11420	-250	5	-2.14	467327860	40800	65.20	11570	11640	11400	15170	8170	11670	11454.11	1.30	0	2101	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1439	41.83	0.97	12	0.32	273.00	11716.00	18350	20221121	-37.77	10950	20221013	4.29	17510	-34.78	20230706	11100	2.88	20230103	18350	-37.77	20221121	10950	4.29	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
39	20230921	110326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11480	-190	5	-1.63	377151780	32905	52.59	11570	11640	11400	15170	8170	11670	11461.84	1.30	0	2325	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1446	42.05	0.98	12	0.26	273.00	11716.00	18350	20221121	-37.44	10950	20221013	4.84	17510	-34.44	20230706	11100	3.42	20230103	18350	-37.44	20221121	10950	4.84	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
40	20230921	100321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11500	-170	5	-1.46	224770760	19578	31.29	11570	11640	11400	15170	8170	11670	11480.78	1.30	0	2709	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1449	42.12	0.98	12	0.16	273.00	11716.00	18350	20221121	-37.33	10950	20221013	5.02	17510	-34.32	20230706	11100	3.60	20230103	18350	-37.33	20221121	10950	5.02	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
41	20230921	090326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11450	-220	5	-1.89	50412780	4378	7.00	11570	11640	11450	15170	8170	11670	11515.03	1.30	0	-1170	11983	11826	11743	11586	11503	11785	11545	63	3500	500	8160	10	1	12600000	1443	41.94	0.98	12	0.03	273.00	11716.00	18350	20221121	-37.60	10950	20221013	4.57	17510	-34.61	20230706	11100	3.15	20230103	18350	-37.60	20221121	10950	4.57	20221013	2.06	N	023900	500	63 억		163980	N	N	0	N	00	N
42	20230920	160326	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11670	-130	5	-1.10	727999400	61841	133.69	11700	11900	11660	15340	8260	11800	11773.05	1.55	0	-1073	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1470	42.75	1.00	12	0.49	273.00	11716.00	18350	20221121	-36.40	10950	20221013	6.58	17510	-33.35	20230706	11100	5.14	20230103	18350	-36.40	20221121	10950	6.58	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
43	20230920	150317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11760	-40	5	-0.34	597058090	50681	109.56	11700	11900	11660	15340	8260	11800	11780.71	1.55	0	-1042	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1482	43.08	1.00	12	0.40	273.00	11716.00	18350	20221121	-35.91	10950	20221013	7.40	17510	-32.84	20230706	11100	5.95	20230103	18350	-35.91	20221121	10950	7.40	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
44	20230920	140320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11710	-90	5	-0.76	213375430	18204	39.35	11700	11820	11660	15340	8260	11800	11721.34	1.55	0	-1096	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1475	42.89	1.00	12	0.14	273.00	11716.00	18350	20221121	-36.19	10950	20221013	6.94	17510	-33.12	20230706	11100	5.50	20230103	18350	-36.19	20221121	10950	6.94	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
45	20230920	130319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11700	-100	5	-0.85	185095540	15787	34.13	11700	11820	11660	15340	8260	11800	11724.55	1.55	0	-1071	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1474	42.86	1.00	12	0.13	273.00	11716.00	18350	20221121	-36.24	10950	20221013	6.85	17510	-33.18	20230706	11100	5.41	20230103	18350	-36.24	20221121	10950	6.85	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
46	20230920	120318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11720	-80	5	-0.68	172119110	14679	31.73	11700	11820	11660	15340	8260	11800	11725.53	1.55	0	-888	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1477	42.93	1.00	12	0.12	273.00	11716.00	18350	20221121	-36.13	10950	20221013	7.03	17510	-33.07	20230706	11100	5.59	20230103	18350	-36.13	20221121	10950	7.03	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
47	20230920	110322	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11720	-80	5	-0.68	168589330	14377	31.08	11700	11820	11660	15340	8260	11800	11726.32	1.55	0	-885	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1477	42.93	1.00	12	0.11	273.00	11716.00	18350	20221121	-36.13	10950	20221013	7.03	17510	-33.07	20230706	11100	5.59	20230103	18350	-36.13	20221121	10950	7.03	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
48	20230920	100314	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11730	-70	5	-0.59	88051630	7501	16.22	11700	11820	11700	15340	8260	11800	11738.64	1.55	0	417	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1478	42.97	1.00	12	0.06	273.00	11716.00	18350	20221121	-36.08	10950	20221013	7.12	17510	-33.01	20230706	11100	5.68	20230103	18350	-36.08	20221121	10950	7.12	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
49	20230920	090319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11780	-20	5	-0.17	36720000	3136	6.78	11700	11800	11700	15340	8260	11800	11709.15	1.55	0	-102	12093	11946	11863	11716	11633	11905	11675	63	3540	500	8260	10	1	12600000	1484	43.15	1.01	12	0.02	273.00	11716.00	18350	20221121	-35.80	10950	20221013	7.58	17510	-32.72	20230706	11100	6.13	20230103	18350	-35.80	20221121	10950	7.58	20221013	2.05	N	023900	500	63 억		195576	N	N	0	N	00	N
50	20230919	160318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11800	-200	5	-1.67	545035000	45984	288.64	12000	12010	11780	15600	8400	12000	11852.90	1.82	0	-15594	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1487	43.22	1.01	12	0.36	273.00	11716.00	18350	20221121	-35.69	10950	20221013	7.76	17510	-32.61	20230706	11100	6.31	20230103	18350	-35.69	20221121	10950	7.76	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
51	20230919	150316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11800	-200	5	-1.67	521927440	44026	276.35	12000	12010	11780	15600	8400	12000	11854.98	1.82	0	-15499	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1487	43.22	1.01	12	0.35	273.00	11716.00	18350	20221121	-35.69	10950	20221013	7.76	17510	-32.61	20230706	11100	6.31	20230103	18350	-35.69	20221121	10950	7.76	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
52	20230919	140313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11830	-170	5	-1.42	347644250	29259	183.66	12000	12010	11820	15600	8400	12000	11881.62	1.82	0	-13735	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1491	43.33	1.01	12	0.23	273.00	11716.00	18350	20221121	-35.53	10950	20221013	8.04	17510	-32.44	20230706	11100	6.58	20230103	18350	-35.53	20221121	10950	8.04	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
53	20230919	130313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11860	-140	5	-1.17	268490700	22576	141.71	12000	12010	11840	15600	8400	12000	11892.75	1.82	0	-10265	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1494	43.44	1.01	12	0.18	273.00	11716.00	18350	20221121	-35.37	10950	20221013	8.31	17510	-32.27	20230706	11100	6.85	20230103	18350	-35.37	20221121	10950	8.31	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
54	20230919	120321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11880	-120	5	-1.00	232878120	19574	122.87	12000	12010	11840	15600	8400	12000	11897.32	1.82	0	-7787	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1497	43.52	1.01	12	0.16	273.00	11716.00	18350	20221121	-35.26	10950	20221013	8.49	17510	-32.15	20230706	11100	7.03	20230103	18350	-35.26	20221121	10950	8.49	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
55	20230919	110323	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11860	-140	5	-1.17	174361610	14640	91.90	12000	12010	11850	15600	8400	12000	11909.95	1.82	0	-4271	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1494	43.44	1.01	12	0.12	273.00	11716.00	18350	20221121	-35.37	10950	20221013	8.31	17510	-32.27	20230706	11100	6.85	20230103	18350	-35.37	20221121	10950	8.31	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
56	20230919	100317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11890	-110	5	-0.92	118913410	9972	62.59	12000	12010	11890	15600	8400	12000	11924.73	1.82	0	-2186	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1498	43.55	1.01	12	0.08	273.00	11716.00	18350	20221121	-35.20	10950	20221013	8.58	17510	-32.10	20230706	11100	7.12	20230103	18350	-35.20	20221121	10950	8.58	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
57	20230919	090316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12010	10	2	0.08	22375010	1874	11.76	12000	12010	11910	15600	8400	12000	11939.71	1.82	0	-244	12340	12170	12030	11860	11720	12100	11790	63	3600	500	8400	10	1	12600000	1513	43.99	1.03	12	0.01	273.00	11716.00	18350	20221121	-34.55	10950	20221013	9.68	17510	-31.41	20230706	11100	8.20	20230103	18350	-34.55	20221121	10950	9.68	20221013	1.98	N	023900	500	63 억		229089	N	N	0	N	00	N
58	20230918	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12000	-60	5	-0.50	190079870	15834	24.18	12100	12200	11890	15670	8450	12060	12004.47	1.88	0	-8001	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1512	43.96	1.02	12	0.13	273.00	11716.00	18350	20221121	-34.60	10950	20221013	9.59	17510	-31.47	20230706	11100	8.11	20230103	18350	-34.60	20221121	10950	9.59	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
59	20230918	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11980	-80	5	-0.66	182449400	15198	23.20	12100	12200	11890	15670	8450	12060	12004.76	1.88	0	-7958	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1509	43.88	1.02	12	0.12	273.00	11716.00	18350	20221121	-34.71	10950	20221013	9.41	17510	-31.58	20230706	11100	7.93	20230103	18350	-34.71	20221121	10950	9.41	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
60	20230918	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11990	-70	5	-0.58	170993330	14242	21.74	12100	12200	11890	15670	8450	12060	12006.20	1.88	0	-7347	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1511	43.92	1.02	12	0.11	273.00	11716.00	18350	20221121	-34.66	10950	20221013	9.50	17510	-31.52	20230706	11100	8.02	20230103	18350	-34.66	20221121	10950	9.50	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
61	20230918	130317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12030	-30	5	-0.25	149109580	12418	18.96	12100	12200	11890	15670	8450	12060	12007.45	1.88	0	-5763	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1516	44.07	1.03	12	0.10	273.00	11716.00	18350	20221121	-34.44	10950	20221013	9.86	17510	-31.30	20230706	11100	8.38	20230103	18350	-34.44	20221121	10950	9.86	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
62	20230918	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12040	-20	5	-0.17	138761340	11557	17.65	12100	12200	11890	15670	8450	12060	12006.60	1.88	0	-5060	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1517	44.10	1.03	12	0.09	273.00	11716.00	18350	20221121	-34.39	10950	20221013	9.95	17510	-31.24	20230706	11100	8.47	20230103	18350	-34.39	20221121	10950	9.95	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
63	20230918	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11990	-70	5	-0.58	101967230	8501	12.98	12100	12170	11890	15670	8450	12060	11994.58	1.88	0	-3978	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1511	43.92	1.02	12	0.07	273.00	11716.00	18350	20221121	-34.66	10950	20221013	9.50	17510	-31.52	20230706	11100	8.02	20230103	18350	-34.66	20221121	10950	9.50	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
64	20230918	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12020	-40	5	-0.33	80630190	6722	10.26	12100	12170	11890	15670	8450	12060	11994.78	1.88	0	-2711	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1515	44.03	1.03	12	0.05	273.00	11716.00	18350	20221121	-34.50	10950	20221013	9.77	17510	-31.35	20230706	11100	8.29	20230103	18350	-34.50	20221121	10950	9.77	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
65	20230918	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12010	-50	5	-0.41	42529110	3542	5.41	12100	12170	11890	15670	8450	12060	12006.79	1.88	0	-1531	12446	12252	12156	11962	11866	12205	11915	63	3610	500	8440	10	1	12600000	1513	43.99	1.03	12	0.03	273.00	11716.00	18350	20221121	-34.55	10950	20221013	9.68	17510	-31.41	20230706	11100	8.20	20230103	18350	-34.55	20221121	10950	9.68	20221013	1.97	N	023900	500	63 억		237191	N	N	0	N	00	N
66	20230915	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	-150	5	-1.23	792709520	65254	629.56	12350	12350	12060	15870	8550	12210	12148.13	2.17	0	-12802	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1520	44.18	1.03	12	0.52	273.00	11716.00	18350	20221121	-34.28	10950	20221013	10.14	17510	-31.13	20230706	11100	8.65	20230103	18350	-34.28	20221121	10950	10.14	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
67	20230915	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12150	-60	5	-0.49	493234610	40493	390.67	12350	12350	12140	15870	8550	12210	12180.74	2.17	0	-14293	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1531	44.51	1.04	12	0.32	273.00	11716.00	18350	20221121	-33.79	10950	20221013	10.96	17510	-30.61	20230706	11100	9.46	20230103	18350	-33.79	20221121	10950	10.96	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
68	20230915	140315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12160	-50	5	-0.41	420931850	34545	333.29	12350	12350	12140	15870	8550	12210	12185.03	2.17	0	-11037	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1532	44.54	1.04	12	0.27	273.00	11716.00	18350	20221121	-33.73	10950	20221013	11.05	17510	-30.55	20230706	11100	9.55	20230103	18350	-33.73	20221121	10950	11.05	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
69	20230915	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	-30	5	-0.25	387108170	31766	306.47	12350	12350	12140	15870	8550	12210	12186.24	2.17	0	-8826	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1535	44.62	1.04	12	0.25	273.00	11716.00	18350	20221121	-33.62	10950	20221013	11.23	17510	-30.44	20230706	11100	9.73	20230103	18350	-33.62	20221121	10950	11.23	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
70	20230915	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12170	-40	5	-0.33	349912500	28710	276.99	12350	12350	12140	15870	8550	12210	12187.83	2.17	0	-6534	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1533	44.58	1.04	12	0.23	273.00	11716.00	18350	20221121	-33.68	10950	20221013	11.14	17510	-30.50	20230706	11100	9.64	20230103	18350	-33.68	20221121	10950	11.14	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
71	20230915	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	-30	5	-0.25	309690130	25407	245.12	12350	12350	12140	15870	8550	12210	12189.17	2.17	0	-4517	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1535	44.62	1.04	12	0.20	273.00	11716.00	18350	20221121	-33.62	10950	20221013	11.23	17510	-30.44	20230706	11100	9.73	20230103	18350	-33.62	20221121	10950	11.23	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
72	20230915	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	-10	5	-0.08	62050860	5070	48.91	12350	12350	12200	15870	8550	12210	12238.83	2.17	0	-1450	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1537	44.69	1.04	12	0.04	273.00	11716.00	18350	20221121	-33.51	10950	20221013	11.42	17510	-30.33	20230706	11100	9.91	20230103	18350	-33.51	20221121	10950	11.42	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
73	20230915	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12320	110	2	0.90	2630520	213	2.05	12350	12350	12320	15870	8550	12210	12349.86	2.17	0	-72	12316	12262	12206	12152	12096	12235	12125	63	3660	500	8540	10	1	12600000	1552	45.13	1.05	12	0.00	273.00	11716.00	18350	20221121	-32.86	10950	20221013	12.51	17510	-29.64	20230706	11100	10.99	20230103	18350	-32.86	20221121	10950	12.51	20221013	2.02	N	023900	500	63 억		273956	N	N	0	N	00	N
74	20230914	160314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	20	2	0.16	125384320	10274	33.97	12260	12260	12150	15840	8540	12190	12204.03	2.20	0	-2653	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1538	44.73	1.04	12	0.08	273.00	11716.00	18350	20221121	-33.46	10950	20221013	11.51	17510	-30.27	20230706	11100	10.00	20230103	18350	-33.46	20221121	10950	11.51	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
75	20230914	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	30	2	0.25	107695650	8827	29.18	12260	12260	12150	15840	8540	12190	12200.71	2.20	0	-2937	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1540	44.76	1.04	12	0.07	273.00	11716.00	18350	20221121	-33.41	10950	20221013	11.60	17510	-30.21	20230706	11100	10.09	20230103	18350	-33.41	20221121	10950	11.60	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
76	20230914	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12210	20	2	0.16	70359510	5772	19.08	12260	12260	12150	15840	8540	12190	12189.80	2.20	0	-2973	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1538	44.73	1.04	12	0.05	273.00	11716.00	18350	20221121	-33.46	10950	20221013	11.51	17510	-30.27	20230706	11100	10.00	20230103	18350	-33.46	20221121	10950	11.51	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
77	20230914	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12200	10	2	0.08	63383350	5200	17.19	12260	12260	12150	15840	8540	12190	12189.11	2.20	0	-2546	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1537	44.69	1.04	12	0.04	273.00	11716.00	18350	20221121	-33.51	10950	20221013	11.42	17510	-30.33	20230706	11100	9.91	20230103	18350	-33.51	20221121	10950	11.42	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
78	20230914	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	0	3	0.00	57068890	4682	15.48	12260	12260	12150	15840	8540	12190	12189.00	2.20	0	-2399	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1536	44.65	1.04	12	0.04	273.00	11716.00	18350	20221121	-33.57	10950	20221013	11.32	17510	-30.38	20230706	11100	9.82	20230103	18350	-33.57	20221121	10950	11.32	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
79	20230914	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	-10	5	-0.08	50910520	4177	13.81	12260	12260	12150	15840	8540	12190	12188.30	2.20	0	-2273	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1535	44.62	1.04	12	0.03	273.00	11716.00	18350	20221121	-33.62	10950	20221013	11.23	17510	-30.44	20230706	11100	9.73	20230103	18350	-33.62	20221121	10950	11.23	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
80	20230914	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	0	3	0.00	14595310	1195	3.95	12260	12260	12190	15840	8540	12190	12213.65	2.20	0	-244	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1536	44.65	1.04	12	0.01	273.00	11716.00	18350	20221121	-33.57	10950	20221013	11.32	17510	-30.38	20230706	11100	9.82	20230103	18350	-33.57	20221121	10950	11.32	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
81	20230914	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12260	70	2	0.57	1875780	153	0.51	12260	12260	12260	15840	8540	12190	12260.00	2.20	0	-22	12523	12356	12273	12106	12023	12315	12065	63	3650	500	8530	10	1	12600000	1545	44.91	1.05	12	0.00	273.00	11716.00	18350	20221121	-33.19	10950	20221013	11.96	17510	-29.98	20230706	11100	10.45	20230103	18350	-33.19	20221121	10950	11.96	20221013	1.91	N	023900	500	63 억		276608	N	N	0	N	00	N
82	20230913	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	-160	5	-1.30	353813120	28832	31.13	12320	12440	12190	16050	8650	12350	12271.55	2.27	0	-9315	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1536	44.65	1.04	12	0.23	273.00	11716.00	18350	20221121	-33.57	10950	20221013	11.32	17510	-30.38	20230706	11100	9.82	20230103	18350	-33.57	20221121	10950	11.32	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
83	20230913	150310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12230	-120	5	-0.97	281859670	22936	24.77	12320	12440	12200	16050	8650	12350	12288.96	2.27	0	-9641	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1541	44.80	1.04	12	0.18	273.00	11716.00	18350	20221121	-33.35	10950	20221013	11.69	17510	-30.15	20230706	11100	10.18	20230103	18350	-33.35	20221121	10950	11.69	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
84	20230913	140314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	-70	5	-0.57	266334430	21667	23.40	12320	12440	12200	16050	8650	12350	12292.17	2.27	0	-9263	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1547	44.98	1.05	12	0.17	273.00	11716.00	18350	20221121	-33.08	10950	20221013	12.15	17510	-29.87	20230706	11100	10.63	20230103	18350	-33.08	20221121	10950	12.15	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
85	20230913	130307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	-70	5	-0.57	234309120	19051	20.57	12320	12440	12200	16050	8650	12350	12299.05	2.27	0	-8498	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1547	44.98	1.05	12	0.15	273.00	11716.00	18350	20221121	-33.08	10950	20221013	12.15	17510	-29.87	20230706	11100	10.63	20230103	18350	-33.08	20221121	10950	12.15	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
86	20230913	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	-100	5	-0.81	211083630	17154	18.52	12320	12440	12200	16050	8650	12350	12305.21	2.27	0	-6826	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1544	44.87	1.05	12	0.14	273.00	11716.00	18350	20221121	-33.24	10950	20221013	11.87	17510	-30.04	20230706	11100	10.36	20230103	18350	-33.24	20221121	10950	11.87	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
87	20230913	110312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	-130	5	-1.05	150544310	12205	13.18	12320	12440	12220	16050	8650	12350	12334.64	2.27	0	-4334	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1540	44.76	1.04	12	0.10	273.00	11716.00	18350	20221121	-33.41	10950	20221013	11.60	17510	-30.21	20230706	11100	10.09	20230103	18350	-33.41	20221121	10950	11.60	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
88	20230913	100310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12440	90	2	0.73	62956590	5093	5.50	12320	12440	12310	16050	8650	12350	12361.40	2.27	0	657	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1567	45.57	1.06	12	0.04	273.00	11716.00	18350	20221121	-32.21	10950	20221013	13.61	17510	-28.95	20230706	11100	12.07	20230103	18350	-32.21	20221121	10950	13.61	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
89	20230913	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12310	-40	5	-0.32	22782520	1850	2.00	12320	12330	12310	16050	8650	12350	12314.88	2.27	0	-262	13563	12956	12643	12036	11723	12800	11880	63	3700	500	8640	10	1	12600000	1551	45.09	1.05	12	0.01	273.00	11716.00	18350	20221121	-32.92	10950	20221013	12.42	17510	-29.70	20230706	11100	10.90	20230103	18350	-32.92	20221121	10950	12.42	20221013	1.92	N	023900	500	63 억		285740	N	N	0	N	00	N
90	20230912	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12350	-80	5	-0.64	1174512470	92447	1221.87	12600	13250	12330	16150	8710	12430	12704.71	2.46	0	-24800	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1556	45.24	1.05	12	0.73	273.00	11716.00	18350	20221121	-32.70	10950	20221013	12.79	17510	-29.47	20230706	11100	11.26	20230103	18350	-32.70	20221121	10950	12.79	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
91	20230912	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12380	-50	5	-0.40	1086130430	85286	1127.23	12600	13250	12380	16150	8710	12430	12735.16	2.46	0	-24975	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1560	45.35	1.06	12	0.68	273.00	11716.00	18350	20221121	-32.53	10950	20221013	13.06	17510	-29.30	20230706	11100	11.53	20230103	18350	-32.53	20221121	10950	13.06	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
92	20230912	140309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12510	80	2	0.64	1011392800	79277	1047.81	12600	13250	12460	16150	8710	12430	12757.71	2.46	0	-23047	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1576	45.82	1.07	12	0.63	273.00	11716.00	18350	20221121	-31.83	10950	20221013	14.25	17510	-28.56	20230706	11100	12.70	20230103	18350	-31.83	20221121	10950	14.25	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
93	20230912	130308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12520	90	2	0.72	951215170	74456	984.09	12600	13250	12460	16150	8710	12430	12775.53	2.46	0	-20098	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1578	45.86	1.07	12	0.59	273.00	11716.00	18350	20221121	-31.77	10950	20221013	14.34	17510	-28.50	20230706	11100	12.79	20230103	18350	-31.77	20221121	10950	14.34	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
94	20230912	120302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12550	120	2	0.97	884107450	69090	913.16	12600	13250	12530	16150	8710	12430	12796.46	2.46	0	-16499	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1581	45.97	1.07	12	0.55	273.00	11716.00	18350	20221121	-31.61	10950	20221013	14.61	17510	-28.33	20230706	11100	13.06	20230103	18350	-31.61	20221121	10950	14.61	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
95	20230912	110305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12610	180	2	1.45	826060520	64481	852.25	12600	13250	12600	16150	8710	12430	12810.91	2.46	0	-14357	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1589	46.19	1.08	12	0.51	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
96	20230912	100306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12670	240	2	1.93	736781900	57430	759.05	12600	13250	12600	16150	8710	12430	12829.22	2.46	0	-12851	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1596	46.41	1.08	12	0.46	273.00	11716.00	18350	20221121	-30.95	10950	20221013	15.71	17510	-27.64	20230706	11100	14.14	20230103	18350	-30.95	20221121	10950	15.71	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
97	20230912	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12830	400	2	3.22	235507910	18181	240.30	12600	13250	12600	16150	8710	12430	12953.52	2.46	0	-3217	12596	12512	12436	12352	12276	12510	12350	63	3720	500	8700	10	1	12600000	1617	47.00	1.10	12	0.14	273.00	11716.00	18350	20221121	-30.08	10950	20221013	17.17	17510	-26.73	20230706	11100	15.59	20230103	18350	-30.08	20221121	10950	17.17	20221013	1.91	N	023900	500	63 억		310420	N	N	0	N	00	N
98	20230911	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12430	30	2	0.24	90683250	7285	49.26	12430	12520	12360	16120	8680	12400	12447.95	2.46	0	-60	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1566	45.53	1.06	12	0.06	273.00	11716.00	18350	20221121	-32.26	10950	20221013	13.52	17510	-29.01	20230706	11100	11.98	20230103	18350	-32.26	20221121	10950	13.52	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
99	20230911	150310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12400	0	3	0.00	80747270	6485	43.85	12430	12520	12370	16120	8680	12400	12451.39	2.46	0	1	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1562	45.42	1.06	12	0.05	273.00	11716.00	18350	20221121	-32.43	10950	20221013	13.24	17510	-29.18	20230706	11100	11.71	20230103	18350	-32.43	20221121	10950	13.24	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
100	20230911	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12470	70	2	0.56	65868770	5287	35.75	12430	12520	12410	16120	8680	12400	12458.63	2.46	0	164	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1571	45.68	1.06	12	0.04	273.00	11716.00	18350	20221121	-32.04	10950	20221013	13.88	17510	-28.78	20230706	11100	12.34	20230103	18350	-32.04	20221121	10950	13.88	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
101	20230911	130306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12500	100	2	0.81	60034540	4818	32.58	12430	12520	12410	16120	8680	12400	12460.47	2.46	0	128	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1575	45.79	1.07	12	0.04	273.00	11716.00	18350	20221121	-31.88	10950	20221013	14.16	17510	-28.61	20230706	11100	12.61	20230103	18350	-31.88	20221121	10950	14.16	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
102	20230911	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12510	110	2	0.89	36232570	2910	19.68	12430	12510	12410	16120	8680	12400	12451.05	2.46	0	-27	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1576	45.82	1.07	12	0.02	273.00	11716.00	18350	20221121	-31.83	10950	20221013	14.25	17510	-28.56	20230706	11100	12.70	20230103	18350	-31.83	20221121	10950	14.25	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
103	20230911	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12480	80	2	0.65	31474060	2529	17.10	12430	12480	12410	16120	8680	12400	12445.26	2.46	0	-215	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1572	45.71	1.07	12	0.02	273.00	11716.00	18350	20221121	-31.99	10950	20221013	13.97	17510	-28.73	20230706	11100	12.43	20230103	18350	-31.99	20221121	10950	13.97	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
104	20230911	100302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12430	30	2	0.24	18611130	1496	10.11	12430	12460	12410	16120	8680	12400	12440.59	2.46	0	-483	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1566	45.53	1.06	12	0.01	273.00	11716.00	18350	20221121	-32.26	10950	20221013	13.52	17510	-29.01	20230706	11100	11.98	20230103	18350	-32.26	20221121	10950	13.52	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
105	20230911	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12430	30	2	0.24	1578610	127	0.86	12430	12430	12430	16120	8680	12400	12430.00	2.46	0	-16	12720	12560	12440	12280	12160	12500	12220	63	3720	500	8680	10	1	12600000	1566	45.53	1.06	12	0.00	273.00	11716.00	18350	20221121	-32.26	10950	20221013	13.52	17510	-29.01	20230706	11100	11.98	20230103	18350	-32.26	20221121	10950	13.52	20221013	1.91	N	023900	500	63 억		310480	N	N	0	N	00	N
106	20230908	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12400	50	2	0.40	182576960	14690	54.51	12490	12600	12320	16050	8650	12350	12429.73	2.45	0	1784	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1562	45.42	1.06	12	0.12	273.00	11716.00	18350	20221121	-32.43	10950	20221013	13.24	17510	-29.18	20230706	11100	11.71	20230103	18350	-32.43	20221121	10950	13.24	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
107	20230908	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12420	70	2	0.57	178544140	14365	53.30	12490	12600	12320	16050	8650	12350	12430.13	2.45	0	1743	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1565	45.49	1.06	12	0.11	273.00	11716.00	18350	20221121	-32.32	10950	20221013	13.42	17510	-29.07	20230706	11100	11.89	20230103	18350	-32.32	20221121	10950	13.42	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
108	20230908	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12400	50	2	0.40	167661940	13487	50.04	12490	12600	12320	16050	8650	12350	12432.49	2.45	0	1515	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1562	45.42	1.06	12	0.11	273.00	11716.00	18350	20221121	-32.43	10950	20221013	13.24	17510	-29.18	20230706	11100	11.71	20230103	18350	-32.43	20221121	10950	13.24	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
109	20230908	130308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12510	160	2	1.30	162748310	13091	48.58	12490	12600	12320	16050	8650	12350	12433.24	2.45	0	1299	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1576	45.82	1.07	12	0.10	273.00	11716.00	18350	20221121	-31.83	10950	20221013	14.25	17510	-28.56	20230706	11100	12.70	20230103	18350	-31.83	20221121	10950	14.25	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
110	20230908	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12520	170	2	1.38	132465200	10655	39.54	12490	12600	12320	16050	8650	12350	12433.65	2.45	0	697	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1578	45.86	1.07	12	0.08	273.00	11716.00	18350	20221121	-31.77	10950	20221013	14.34	17510	-28.50	20230706	11100	12.79	20230103	18350	-31.77	20221121	10950	14.34	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
111	20230908	110308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12560	210	2	1.70	122827340	9885	36.68	12490	12600	12320	16050	8650	12350	12427.06	2.45	0	513	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1583	46.01	1.07	12	0.08	273.00	11716.00	18350	20221121	-31.55	10950	20221013	14.70	17510	-28.27	20230706	11100	13.15	20230103	18350	-31.55	20221121	10950	14.70	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
112	20230908	100305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12320	-30	5	-0.24	48509850	3918	14.54	12490	12490	12320	16050	8650	12350	12382.81	2.45	0	-1766	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1552	45.13	1.05	12	0.03	273.00	11716.00	18350	20221121	-32.86	10950	20221013	12.51	17510	-29.64	20230706	11100	10.99	20230103	18350	-32.86	20221121	10950	12.51	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
113	20230908	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12470	120	2	0.97	6738440	542	2.01	12490	12490	12470	16050	8650	12350	12474.62	2.45	0	-282	12603	12476	12383	12256	12163	12430	12210	63	3700	500	8640	10	1	12600000	1571	45.68	1.06	12	0.00	273.00	11716.00	18350	20221121	-32.04	10950	20221013	13.88	17510	-28.78	20230706	11100	12.34	20230103	18350	-32.04	20221121	10950	13.88	20221013	1.90	N	023900	500	63 억		308696	N	N	0	N	00	N
114	20230907	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12350	-160	5	-1.28	329029340	26639	103.82	12510	12510	12290	16260	8760	12510	12351.42	2.56	0	-14068	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1556	45.24	1.05	12	0.21	273.00	11716.00	18350	20221121	-32.70	10950	20221013	12.79	17510	-29.47	20230706	11100	11.26	20230103	18350	-32.70	20221121	10950	12.79	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
115	20230907	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	-180	5	-1.44	304499540	24650	96.07	12510	12510	12290	16260	8760	12510	12352.92	2.56	0	-13836	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1554	45.16	1.05	12	0.20	273.00	11716.00	18350	20221121	-32.81	10950	20221013	12.60	17510	-29.58	20230706	11100	11.08	20230103	18350	-32.81	20221121	10950	12.60	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
116	20230907	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	-180	5	-1.44	277149240	22431	87.42	12510	12510	12290	16260	8760	12510	12355.63	2.56	0	-13376	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1554	45.16	1.05	12	0.18	273.00	11716.00	18350	20221121	-32.81	10950	20221013	12.60	17510	-29.58	20230706	11100	11.08	20230103	18350	-32.81	20221121	10950	12.60	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
117	20230907	130306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12340	-170	5	-1.36	213346220	17257	67.26	12510	12510	12290	16260	8760	12510	12362.88	2.56	0	-10297	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1555	45.20	1.05	12	0.14	273.00	11716.00	18350	20221121	-32.75	10950	20221013	12.69	17510	-29.53	20230706	11100	11.17	20230103	18350	-32.75	20221121	10950	12.69	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
118	20230907	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	-180	5	-1.44	198796560	16077	62.66	12510	12510	12290	16260	8760	12510	12365.28	2.56	0	-10020	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1554	45.16	1.05	12	0.13	273.00	11716.00	18350	20221121	-32.81	10950	20221013	12.60	17510	-29.58	20230706	11100	11.08	20230103	18350	-32.81	20221121	10950	12.60	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
119	20230907	110306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12320	-190	5	-1.52	184619720	14927	58.18	12510	12510	12290	16260	8760	12510	12368.17	2.56	0	-9816	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1552	45.13	1.05	12	0.12	273.00	11716.00	18350	20221121	-32.86	10950	20221013	12.51	17510	-29.64	20230706	11100	10.99	20230103	18350	-32.86	20221121	10950	12.51	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
120	20230907	100306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12370	-140	5	-1.12	118984270	9594	37.39	12510	12510	12310	16260	8760	12510	12401.95	2.56	0	-6651	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1559	45.31	1.06	12	0.08	273.00	11716.00	18350	20221121	-32.59	10950	20221013	12.97	17510	-29.35	20230706	11100	11.44	20230103	18350	-32.59	20221121	10950	12.97	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
121	20230907	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12450	-60	5	-0.48	1929760	155	0.60	12510	12510	12400	16260	8760	12510	12450.06	2.56	0	-143	12923	12716	12533	12326	12143	12625	12235	63	3750	500	8750	10	1	12600000	1569	45.60	1.06	12	0.00	273.00	11716.00	18350	20221121	-32.15	10950	20221013	13.70	17510	-28.90	20230706	11100	12.16	20230103	18350	-32.15	20221121	10950	13.70	20221013	1.89	N	023900	500	63 억		322764	N	N	0	N	00	N
122	20230906	160304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12510	-90	5	-0.71	319805060	25651	259.47	12540	12740	12350	16380	8820	12600	12467.53	2.63	0	-8561	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1576	45.82	1.07	12	0.20	273.00	11716.00	18350	20221121	-31.83	10950	20221013	14.25	17510	-28.56	20230706	11100	12.70	20230103	18350	-31.83	20221121	10950	14.25	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
123	20230906	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12390	-210	5	-1.67	259181910	20767	210.06	12540	12740	12350	16380	8820	12600	12480.47	2.63	0	-8600	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1561	45.38	1.06	12	0.16	273.00	11716.00	18350	20221121	-32.48	10950	20221013	13.15	17510	-29.24	20230706	11100	11.62	20230103	18350	-32.48	20221121	10950	13.15	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
124	20230906	140306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12400	-200	5	-1.59	210321740	16822	170.16	12540	12740	12350	16380	8820	12600	12502.78	2.63	0	-6731	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1562	45.42	1.06	12	0.13	273.00	11716.00	18350	20221121	-32.43	10950	20221013	13.24	17510	-29.18	20230706	11100	11.71	20230103	18350	-32.43	20221121	10950	13.24	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
125	20230906	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12430	-170	5	-1.35	197960390	15826	160.08	12540	12740	12350	16380	8820	12600	12508.55	2.63	0	-6463	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1566	45.53	1.06	12	0.13	273.00	11716.00	18350	20221121	-32.26	10950	20221013	13.52	17510	-29.01	20230706	11100	11.98	20230103	18350	-32.26	20221121	10950	13.52	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
126	20230906	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12520	-80	5	-0.63	92660390	7369	74.54	12540	12740	12520	16380	8820	12600	12574.35	2.63	0	-630	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1578	45.86	1.07	12	0.06	273.00	11716.00	18350	20221121	-31.77	10950	20221013	14.34	17510	-28.50	20230706	11100	12.79	20230103	18350	-31.77	20221121	10950	14.34	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
127	20230906	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12550	-50	5	-0.40	77069470	6125	61.96	12540	12740	12540	16380	8820	12600	12582.77	2.63	0	-196	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1581	45.97	1.07	12	0.05	273.00	11716.00	18350	20221121	-31.61	10950	20221013	14.61	17510	-28.33	20230706	11100	13.06	20230103	18350	-31.61	20221121	10950	14.61	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
128	20230906	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12610	10	2	0.08	17868060	1415	14.31	12540	12740	12540	16380	8820	12600	12627.60	2.63	0	179	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1589	46.19	1.08	12	0.01	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
129	20230906	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12540	-60	5	-0.48	714780	57	0.58	12540	12540	12540	16380	8820	12600	12540.00	2.63	0	-7	12760	12680	12610	12530	12460	12720	12570	63	3780	500	8820	10	1	12600000	1580	45.93	1.07	12	0.00	273.00	11716.00	18350	20221121	-31.66	10950	20221013	14.52	17510	-28.38	20230706	11100	12.97	20230103	18350	-31.66	20221121	10950	14.52	20221013	1.88	N	023900	500	63 억		331325	N	N	0	N	00	N
130	20230905	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12600	-30	5	-0.24	123719440	9835	122.95	12540	12690	12540	16410	8850	12630	12579.47	2.64	0	-1770	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1588	46.15	1.08	12	0.08	273.00	11716.00	18350	20221121	-31.34	10950	20221013	15.07	17510	-28.04	20230706	11100	13.51	20230103	18350	-31.34	20221121	10950	15.07	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
131	20230905	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12570	-60	5	-0.48	107134610	8517	106.48	12540	12690	12540	16410	8850	12630	12578.91	2.64	0	-1600	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1584	46.04	1.07	12	0.07	273.00	11716.00	18350	20221121	-31.50	10950	20221013	14.79	17510	-28.21	20230706	11100	13.24	20230103	18350	-31.50	20221121	10950	14.79	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
132	20230905	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12590	-40	5	-0.32	87490190	6955	86.95	12540	12690	12540	16410	8850	12630	12579.47	2.64	0	-930	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1586	46.12	1.07	12	0.06	273.00	11716.00	18350	20221121	-31.39	10950	20221013	14.98	17510	-28.10	20230706	11100	13.42	20230103	18350	-31.39	20221121	10950	14.98	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
133	20230905	130255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12580	-50	5	-0.40	86973730	6914	86.44	12540	12690	12540	16410	8850	12630	12579.37	2.64	0	-904	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1585	46.08	1.07	12	0.05	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
134	20230905	120303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12580	-50	5	-0.40	83476970	6636	82.96	12540	12690	12540	16410	8850	12630	12579.41	2.64	0	-805	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1585	46.08	1.07	12	0.05	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
135	20230905	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12630	0	3	0.00	78695820	6256	78.21	12540	12690	12540	16410	8850	12630	12579.26	2.64	0	-543	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1591	46.26	1.08	12	0.05	273.00	11716.00	18350	20221121	-31.17	10950	20221013	15.34	17510	-27.87	20230706	11100	13.78	20230103	18350	-31.17	20221121	10950	15.34	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
136	20230905	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12580	-50	5	-0.40	33898600	2696	33.70	12540	12690	12540	16410	8850	12630	12573.66	2.64	0	-558	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1585	46.08	1.07	12	0.02	273.00	11716.00	18350	20221121	-31.44	10950	20221013	14.89	17510	-28.16	20230706	11100	13.33	20230103	18350	-31.44	20221121	10950	14.89	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
137	20230905	090256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12690	60	2	0.48	7632090	608	7.60	12540	12690	12540	16410	8850	12630	12552.78	2.64	0	-53	12776	12702	12616	12542	12456	12740	12580	63	3780	500	8840	10	1	12600000	1599	46.48	1.08	12	0.00	273.00	11716.00	18350	20221121	-30.84	10950	20221013	15.89	17510	-27.53	20230706	11100	14.32	20230103	18350	-30.84	20221121	10950	15.89	20221013	1.87	N	023900	500	63 억		333094	N	N	0	N	00	N
138	20230904	160259	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12630	-70	5	-0.55	98083930	7780	39.24	12600	12690	12530	16510	8890	12700	12607.06	2.65	0	-1179	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1591	46.26	1.08	12	0.06	273.00	11716.00	18350	20221121	-31.17	10950	20221013	15.34	17510	-27.87	20230706	11100	13.78	20230103	18350	-31.17	20221121	10950	15.34	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
139	20230904	150256	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12650	-50	5	-0.39	92309800	7323	36.94	12600	12690	12530	16510	8890	12700	12605.46	2.65	0	-1199	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1594	46.34	1.08	12	0.06	273.00	11716.00	18350	20221121	-31.06	10950	20221013	15.53	17510	-27.76	20230706	11100	13.96	20230103	18350	-31.06	20221121	10950	15.53	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
140	20230904	140256	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12650	-50	5	-0.39	84684410	6719	33.89	12600	12690	12530	16510	8890	12700	12603.72	2.65	0	-1300	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1594	46.34	1.08	12	0.05	273.00	11716.00	18350	20221121	-31.06	10950	20221013	15.53	17510	-27.76	20230706	11100	13.96	20230103	18350	-31.06	20221121	10950	15.53	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
141	20230904	130258	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12590	-110	5	-0.87	55680210	4418	22.28	12600	12690	12530	16510	8890	12700	12603.04	2.65	0	-612	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1586	46.12	1.07	12	0.04	273.00	11716.00	18350	20221121	-31.39	10950	20221013	14.98	17510	-28.10	20230706	11100	13.42	20230103	18350	-31.39	20221121	10950	14.98	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
142	20230904	120256	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12610	-90	5	-0.71	40481130	3211	16.20	12600	12690	12530	16510	8890	12700	12607.02	2.65	0	-251	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1589	46.19	1.08	12	0.03	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
143	20230904	110250	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12610	-90	5	-0.71	30859310	2448	12.35	12600	12690	12530	16510	8890	12700	12605.93	2.65	0	-186	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1589	46.19	1.08	12	0.02	273.00	11716.00	18350	20221121	-31.28	10950	20221013	15.16	17510	-27.98	20230706	11100	13.60	20230103	18350	-31.28	20221121	10950	15.16	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
144	20230904	100249	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12630	-70	5	-0.55	19938530	1583	7.98	12600	12690	12530	16510	8890	12700	12595.41	2.65	0	-179	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1591	46.26	1.08	12	0.01	273.00	11716.00	18350	20221121	-31.17	10950	20221013	15.34	17510	-27.87	20230706	11100	13.78	20230103	18350	-31.17	20221121	10950	15.34	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
145	20230904	090255	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12680	-20	5	-0.16	8205340	653	3.29	12600	12680	12530	16510	8890	12700	12565.60	2.65	0	-183	12833	12766	12713	12646	12593	12800	12680	63	3810	500	8890	10	1	12600000	1598	46.45	1.08	12	0.01	273.00	11716.00	18350	20221121	-30.90	10950	20221013	15.80	17510	-27.58	20230706	11100	14.23	20230103	18350	-30.90	20221121	10950	15.80	20221013	1.84	N	023900	500	63 억		333997	N	N	0	N	00	N
146	20230901	160251	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12700	-90	5	-0.70	250699940	19741	100.28	12690	12780	12660	16620	8960	12790	12699.45	2.70	0	-5666	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1600	46.52	1.08	12	0.16	273.00	11716.00	18350	20221121	-30.79	10950	20221013	15.98	17510	-27.47	20230706	11100	14.41	20230103	18350	-30.79	20221121	10950	15.98	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
147	20230901	150256	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12660	-130	5	-1.02	242019010	19057	96.81	12690	12780	12660	16620	8960	12790	12699.74	2.70	0	-5602	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1595	46.37	1.08	12	0.15	273.00	11716.00	18350	20221121	-31.01	10950	20221013	15.62	17510	-27.70	20230706	11100	14.05	20230103	18350	-31.01	20221121	10950	15.62	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
148	20230901	140253	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12700	-90	5	-0.70	166799060	13125	66.68	12690	12780	12690	16620	8960	12790	12708.50	2.70	0	-4517	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1600	46.52	1.08	12	0.10	273.00	11716.00	18350	20221121	-30.79	10950	20221013	15.98	17510	-27.47	20230706	11100	14.41	20230103	18350	-30.79	20221121	10950	15.98	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
149	20230901	130252	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12700	-90	5	-0.70	145854420	11476	58.30	12690	12780	12690	16620	8960	12790	12709.52	2.70	0	-3241	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1600	46.52	1.08	12	0.09	273.00	11716.00	18350	20221121	-30.79	10950	20221013	15.98	17510	-27.47	20230706	11100	14.41	20230103	18350	-30.79	20221121	10950	15.98	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
150	20230901	120253	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12730	-60	5	-0.47	119868060	9430	47.90	12690	12780	12690	16620	8960	12790	12711.35	2.70	0	-3290	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1604	46.63	1.09	12	0.07	273.00	11716.00	18350	20221121	-30.63	10950	20221013	16.26	17510	-27.30	20230706	11100	14.68	20230103	18350	-30.63	20221121	10950	16.26	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
151	20230901	110252	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12700	-90	5	-0.70	82879550	6521	33.13	12690	12780	12690	16620	8960	12790	12709.64	2.70	0	-2355	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1600	46.52	1.08	12	0.05	273.00	11716.00	18350	20221121	-30.79	10950	20221013	15.98	17510	-27.47	20230706	11100	14.41	20230103	18350	-30.79	20221121	10950	15.98	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
152	20230901	100252	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12730	-60	5	-0.47	64916840	5108	25.95	12690	12780	12690	16620	8960	12790	12708.86	2.70	0	-2169	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1604	46.63	1.09	12	0.04	273.00	11716.00	18350	20221121	-30.63	10950	20221013	16.26	17510	-27.30	20230706	11100	14.68	20230103	18350	-30.63	20221121	10950	16.26	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N
153	20230901	090248	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	12720	-70	5	-0.55	3782500	298	1.51	12690	12740	12690	16620	8960	12790	12692.95	2.70	0	-90	13236	13012	12866	12642	12496	12940	12570	63	3830	500	8950	10	1	12600000	1603	46.59	1.09	12	0.00	273.00	11716.00	18350	20221121	-30.68	10950	20221013	16.16	17510	-27.36	20230706	11100	14.59	20230103	18350	-30.68	20221121	10950	16.16	20221013	1.84	N	023900	500	63 억		339663	N	N	0	N	00	N