KissMeData/103840/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	160742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	340	2	6.45	2684820880	483660	288.82	5270	5730	5200	6850	3690	5270	5550.95	3.86	0	-49476	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	800	-26.71	2.00	12	3.39	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	4.53	N	103840	100	14 억		549922	N	N	21	N	00	N
3	20230927	150749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	270	2	5.12	2565707920	462359	276.10	5270	5730	5200	6850	3690	5270	5549.17	3.86	0	-41868	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	790	-26.38	1.97	12	3.24	-210.00	2810.00	7250	20230825	-23.59	2440	20230103	127.05	7250	-23.59	20230825	2440	127.05	20230103	7250	-23.59	20230825	2440	127.05	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
4	20230927	140749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	280	2	5.31	2119037500	381979	228.10	5270	5730	5200	6850	3690	5270	5547.53	3.86	0	-44918	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	791	-26.43	1.98	12	2.68	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
5	20230927	130740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	310	2	5.88	1663054540	299634	178.93	5270	5730	5200	6850	3690	5270	5550.30	3.86	0	-25718	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	796	-26.57	1.99	12	2.10	-210.00	2810.00	7250	20230825	-23.03	2440	20230103	128.69	7250	-23.03	20230825	2440	128.69	20230103	7250	-23.03	20230825	2440	128.69	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
6	20230927	120739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	380	2	7.21	1503736280	271103	161.89	5270	5730	5200	6850	3690	5270	5546.74	3.86	0	-27338	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	806	-26.90	2.01	12	1.90	-210.00	2810.00	7250	20230825	-22.07	2440	20230103	131.56	7250	-22.07	20230825	2440	131.56	20230103	7250	-22.07	20230825	2440	131.56	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
7	20230927	110746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	410	2	7.78	1191811150	216187	129.10	5270	5690	5200	6850	3690	5270	5512.88	3.86	0	-12758	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	810	-27.05	2.02	12	1.52	-210.00	2810.00	7250	20230825	-21.66	2440	20230103	132.79	7250	-21.66	20230825	2440	132.79	20230103	7250	-21.66	20230825	2440	132.79	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
8	20230927	100741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	130	2	2.47	582145920	107077	63.94	5270	5580	5200	6850	3690	5270	5436.72	3.86	0	-19947	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	770	-25.71	1.92	12	0.75	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
9	20230927	090753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	120	2	2.28	84687680	15836	9.46	5270	5440	5200	6850	3690	5270	5347.84	3.86	0	-6092	5490	5380	5210	5100	4930	5295	5015	14	1580	100	3260	10	1	14258000	769	-25.67	1.92	12	0.11	-210.00	2810.00	7250	20230825	-25.66	2440	20230103	120.90	7250	-25.66	20230825	2440	120.90	20230103	7250	-25.66	20230825	2440	120.90	20230103	4.53	N	103840	100	14 억		549922	N	N	45	N	00	N
10	20230926	160740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	80	2	1.54	866174980	167455	134.14	5320	5320	5040	6740	3640	5190	5172.58	4.14	0	-39872	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	751	-25.10	1.88	12	1.17	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	4.53	N	103840	100	14 억		589831	N	N	45	N	00	N
11	20230926	150740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	50	2	0.96	721552520	139996	112.14	5320	5320	5040	6740	3640	5190	5154.09	4.14	0	-29493	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	747	-24.95	1.86	12	0.98	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
12	20230926	140734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-110	5	-2.12	414550270	81148	65.00	5320	5320	5040	6740	3640	5190	5108.57	4.14	0	-28350	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	724	-24.19	1.81	12	0.57	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
13	20230926	130737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-90	5	-1.73	351588220	68740	55.06	5320	5320	5040	6740	3640	5190	5114.75	4.14	0	-23744	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	727	-24.29	1.81	12	0.48	-210.00	2810.00	7250	20230825	-29.66	2440	20230103	109.02	7250	-29.66	20230825	2440	109.02	20230103	7250	-29.66	20230825	2440	109.02	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
14	20230926	120741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-40	5	-0.77	244885190	47912	38.38	5320	5320	5040	6740	3640	5190	5111.15	4.14	0	-24394	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	734	-24.52	1.83	12	0.34	-210.00	2810.00	7250	20230825	-28.97	2440	20230103	111.07	7250	-28.97	20230825	2440	111.07	20230103	7250	-28.97	20230825	2440	111.07	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
15	20230926	110739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-120	5	-2.31	201839510	39419	31.58	5320	5320	5050	6740	3640	5190	5120.36	4.14	0	-23613	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	723	-24.14	1.80	12	0.28	-210.00	2810.00	7250	20230825	-30.07	2440	20230103	107.79	7250	-30.07	20230825	2440	107.79	20230103	7250	-30.07	20230825	2440	107.79	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
16	20230926	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-40	5	-0.77	84243520	16267	13.03	5320	5320	5070	6740	3640	5190	5178.80	4.14	0	-5889	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	734	-24.52	1.83	12	0.11	-210.00	2810.00	7250	20230825	-28.97	2440	20230103	111.07	7250	-28.97	20230825	2440	111.07	20230103	7250	-28.97	20230825	2440	111.07	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
17	20230926	090739	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	0	3	0.00	17034790	3262	2.61	5320	5320	5070	6740	3640	5190	5222.19	4.14	0	751	5466	5327	5141	5002	4816	5397	5072	14	1550	100	3210	10	1	14258000	740	-24.71	1.85	12	0.02	-210.00	2810.00	7250	20230825	-28.41	2440	20230103	112.70	7250	-28.41	20230825	2440	112.70	20230103	7250	-28.41	20230825	2440	112.70	20230103	4.53	N	103840	100	14 억		589831	N	N	4	N	00	N
18	20230925	160738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	180	2	3.59	637882470	124625	40.60	5070	5280	4955	6510	3510	5010	5118.39	3.98	0	20511	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	740	-24.71	1.85	12	0.87	-210.00	2810.00	7250	20230825	-28.41	2440	20230103	112.70	7250	-28.41	20230825	2440	112.70	20230103	7250	-28.41	20230825	2440	112.70	20230103	4.63	N	103840	100	14 억		567312	N	N	4	N	00	N
19	20230925	150742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	230	2	4.59	602057520	117741	38.35	5070	5280	4955	6510	3510	5010	5113.41	3.98	0	22281	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	747	-24.95	1.86	12	0.83	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
20	20230925	140728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	90	2	1.80	375321210	73955	24.09	5070	5150	4955	6510	3510	5010	5075.00	3.98	0	11637	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	727	-24.29	1.81	12	0.52	-210.00	2810.00	7250	20230825	-29.66	2440	20230103	109.02	7250	-29.66	20230825	2440	109.02	20230103	7250	-29.66	20230825	2440	109.02	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
21	20230925	130733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	70	2	1.40	241340190	47750	15.55	5070	5150	4955	6510	3510	5010	5054.25	3.98	0	8585	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	724	-24.19	1.81	12	0.33	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
22	20230925	120738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	60	2	1.20	181492000	35912	11.70	5070	5150	4955	6510	3510	5010	5053.80	3.98	0	1305	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	723	-24.14	1.80	12	0.25	-210.00	2810.00	7250	20230825	-30.07	2440	20230103	107.79	7250	-30.07	20230825	2440	107.79	20230103	7250	-30.07	20230825	2440	107.79	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
23	20230925	110732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	20	2	0.40	158533030	31363	10.22	5070	5150	4955	6510	3510	5010	5054.78	3.98	0	-1015	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	717	-23.95	1.79	12	0.22	-210.00	2810.00	7250	20230825	-30.62	2440	20230103	106.15	7250	-30.62	20230825	2440	106.15	20230103	7250	-30.62	20230825	2440	106.15	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
24	20230925	100736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	90	2	1.80	123754500	24474	7.97	5070	5150	4955	6510	3510	5010	5056.57	3.98	0	-1689	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	727	-24.29	1.81	12	0.17	-210.00	2810.00	7250	20230825	-29.66	2440	20230103	109.02	7250	-29.66	20230825	2440	109.02	20230103	7250	-29.66	20230825	2440	109.02	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
25	20230925	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	70	2	1.40	20533490	4087	1.33	5070	5150	4955	6510	3510	5010	5024.10	3.98	0	-845	5196	5102	4986	4892	4776	5045	4835	14	1500	100	3100	10	1	14258000	724	-24.19	1.81	12	0.03	-210.00	2810.00	7250	20230825	-29.93	2440	20230103	108.20	7250	-29.93	20230825	2440	108.20	20230103	7250	-29.93	20230825	2440	108.20	20230103	4.63	N	103840	100	14 억		567312	N	N	0	N	00	N
26	20230922	160800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-180	5	-3.47	1513076360	304847	276.82	5040	5080	4870	6740	3640	5190	4963.39	4.01	0	-6620	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	10	1	14258000	714	-23.86	1.78	12	2.14	-210.00	2810.00	7250	20230825	-30.90	2440	20230103	105.33	7250	-30.90	20230825	2440	105.33	20230103	7250	-30.90	20230825	2440	105.33	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
27	20230922	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-140	5	-2.70	1461291530	294545	267.46	5040	5080	4870	6740	3640	5190	4961.18	4.01	0	-4700	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	10	1	14258000	720	-24.05	1.80	12	2.07	-210.00	2810.00	7250	20230825	-30.34	2440	20230103	106.97	7250	-30.34	20230825	2440	106.97	20230103	7250	-30.34	20230825	2440	106.97	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
28	20230922	140755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-200	5	-3.85	1346327170	271508	246.54	5040	5080	4870	6740	3640	5190	4958.70	4.01	0	-8737	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	5	1	14258000	711	-23.76	1.78	12	1.90	-210.00	2810.00	7250	20230825	-31.17	2440	20230103	104.51	7250	-31.17	20230825	2440	104.51	20230103	7250	-31.17	20230825	2440	104.51	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
29	20230922	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-230	5	-4.43	1203982440	242791	220.47	5040	5080	4870	6740	3640	5190	4958.93	4.01	0	-10122	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	5	1	14258000	707	-23.62	1.77	12	1.70	-210.00	2810.00	7250	20230825	-31.59	2440	20230103	103.28	7250	-31.59	20230825	2440	103.28	20230103	7250	-31.59	20230825	2440	103.28	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
30	20230922	120707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-195	5	-3.76	1128501365	227627	206.70	5040	5080	4870	6740	3640	5190	4957.68	4.01	0	-12590	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	5	1	14258000	712	-23.79	1.78	12	1.60	-210.00	2810.00	7250	20230825	-31.10	2440	20230103	104.71	7250	-31.10	20230825	2440	104.71	20230103	7250	-31.10	20230825	2440	104.71	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
31	20230922	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-180	5	-3.47	1043291145	210652	191.28	5040	5080	4870	6740	3640	5190	4952.68	4.01	0	-14683	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	10	1	14258000	714	-23.86	1.78	12	1.48	-210.00	2810.00	7250	20230825	-30.90	2440	20230103	105.33	7250	-30.90	20230825	2440	105.33	20230103	7250	-30.90	20230825	2440	105.33	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
32	20230922	100704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-270	5	-5.20	928363905	187570	170.32	5040	5080	4870	6740	3640	5190	4949.43	4.01	0	-20091	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	5	1	14258000	701	-23.43	1.75	12	1.32	-210.00	2810.00	7250	20230825	-32.14	2440	20230103	101.64	7250	-32.14	20230825	2440	101.64	20230103	7250	-32.14	20230825	2440	101.64	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
33	20230922	090700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-285	5	-5.49	221028370	44567	40.47	5040	5080	4870	6740	3640	5190	4959.46	4.01	0	1585	5556	5372	5236	5052	4916	5305	4985	14	1550	100	3210	5	1	14258000	699	-23.36	1.75	12	0.31	-210.00	2810.00	7250	20230825	-32.34	2440	20230103	101.02	7250	-32.34	20230825	2440	101.02	20230103	7250	-32.34	20230825	2440	101.02	20230103	4.67	N	103840	100	14 억		572023	N	N	3	N	00	N
34	20230921	160707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-150	5	-2.81	575723630	109555	32.70	5350	5420	5100	6940	3740	5340	5255.15	3.97	0	5190	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	740	-24.71	1.85	12	0.77	-210.00	2810.00	7250	20230825	-28.41	2440	20230103	112.70	7250	-28.41	20230825	2440	112.70	20230103	7250	-28.41	20230825	2440	112.70	20230103	4.64	N	103840	100	14 억		566283	N	N	3	N	00	N
35	20230921	150656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-210	5	-3.93	511285450	97108	28.98	5350	5420	5100	6940	3740	5340	5265.12	3.97	0	1842	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	731	-24.43	1.83	12	0.68	-210.00	2810.00	7250	20230825	-29.24	2440	20230103	110.25	7250	-29.24	20230825	2440	110.25	20230103	7250	-29.24	20230825	2440	110.25	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
36	20230921	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-60	5	-1.12	363264880	68649	20.49	5350	5420	5100	6940	3740	5340	5291.63	3.97	0	588	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	753	-25.14	1.88	12	0.48	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
37	20230921	130656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-70	5	-1.31	342204340	64666	19.30	5350	5420	5100	6940	3740	5340	5291.87	3.97	0	832	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	751	-25.10	1.88	12	0.45	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
38	20230921	120650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-70	5	-1.31	322881680	61018	18.21	5350	5420	5100	6940	3740	5340	5291.58	3.97	0	3233	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	751	-25.10	1.88	12	0.43	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
39	20230921	110708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	269397150	50913	15.20	5350	5420	5100	6940	3740	5340	5291.32	3.97	0	1625	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	760	-25.38	1.90	12	0.36	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
40	20230921	100654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-100	5	-1.87	146878780	27602	8.24	5350	5420	5100	6940	3740	5340	5321.31	3.97	0	-4681	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	747	-24.95	1.86	12	0.19	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
41	20230921	090700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	25474850	4835	1.44	5350	5390	5100	6940	3740	5340	5268.84	3.97	0	-1260	5726	5532	5356	5162	4986	5630	5260	14	1600	100	3310	10	1	14258000	756	-25.24	1.89	12	0.03	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	4.64	N	103840	100	14 억		566283	N	N	29	N	00	N
42	20230920	160702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	160	2	3.09	1814584470	334796	76.56	5180	5550	5180	6730	3630	5180	5419.99	3.68	0	43436	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	761	-25.43	1.90	12	2.35	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	4.69	N	103840	100	14 억		524678	N	N	29	N	00	N
43	20230920	150644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	190	2	3.67	1685056880	310816	71.07	5180	5550	5180	6730	3630	5180	5421.40	3.68	0	43101	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	766	-25.57	1.91	12	2.18	-210.00	2810.00	7250	20230825	-25.93	2440	20230103	120.08	7250	-25.93	20230825	2440	120.08	20230103	7250	-25.93	20230825	2440	120.08	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
44	20230920	140654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	160	2	3.09	1555882450	286733	65.57	5180	5550	5180	6730	3630	5180	5426.24	3.68	0	39694	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	761	-25.43	1.90	12	2.01	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
45	20230920	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	200	2	3.86	1322949680	243391	55.66	5180	5550	5180	6730	3630	5180	5435.49	3.68	0	9054	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	767	-25.62	1.91	12	1.71	-210.00	2810.00	7250	20230825	-25.79	2440	20230103	120.49	7250	-25.79	20230825	2440	120.49	20230103	7250	-25.79	20230825	2440	120.49	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
46	20230920	120648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	200	2	3.86	1268508590	233278	53.34	5180	5550	5180	6730	3630	5180	5437.75	3.68	0	5126	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	767	-25.62	1.91	12	1.64	-210.00	2810.00	7250	20230825	-25.79	2440	20230103	120.49	7250	-25.79	20230825	2440	120.49	20230103	7250	-25.79	20230825	2440	120.49	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
47	20230920	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	140	2	2.70	841515490	155219	35.49	5180	5530	5180	6730	3630	5180	5421.47	3.68	0	3433	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	759	-25.33	1.89	12	1.09	-210.00	2810.00	7250	20230825	-26.62	2440	20230103	118.03	7250	-26.62	20230825	2440	118.03	20230103	7250	-26.62	20230825	2440	118.03	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
48	20230920	100640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	200	2	3.86	735542280	135387	30.96	5180	5530	5180	6730	3630	5180	5432.89	3.68	0	6684	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	767	-25.62	1.91	12	0.95	-210.00	2810.00	7250	20230825	-25.79	2440	20230103	120.49	7250	-25.79	20230825	2440	120.49	20230103	7250	-25.79	20230825	2440	120.49	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
49	20230920	090650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	10364970	1994	0.46	5180	5230	5180	6730	3630	5180	5198.08	3.68	0	-225	5420	5300	5130	5010	4840	5360	5070	14	1550	100	3210	10	1	14258000	743	-24.81	1.85	12	0.01	-210.00	2810.00	7250	20230825	-28.14	2440	20230103	113.52	7250	-28.14	20230825	2440	113.52	20230103	7250	-28.14	20230825	2440	113.52	20230103	4.69	N	103840	100	14 억		524678	N	N	13	N	00	N
50	20230919	160646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-20	5	-0.38	2227742180	437141	203.96	5140	5250	4960	6760	3640	5200	5096.07	3.63	0	82131	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	739	-24.67	1.84	12	3.07	-210.00	2810.00	7250	20230825	-28.55	2440	20230103	112.30	7250	-28.55	20230825	2440	112.30	20230103	7250	-28.55	20230825	2440	112.30	20230103	4.75	N	103840	100	14 억		517302	N	N	13	N	00	N
51	20230919	150647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-100	5	-1.92	2130813680	418382	195.21	5140	5250	4960	6760	3640	5200	5092.99	3.63	0	82455	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	727	-24.29	1.81	12	2.93	-210.00	2810.00	7250	20230825	-29.66	2440	20230103	109.02	7250	-29.66	20230825	2440	109.02	20230103	7250	-29.66	20230825	2440	109.02	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
52	20230919	140645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-150	5	-2.88	1813724760	356579	166.37	5140	5250	4960	6760	3640	5200	5086.46	3.63	0	66675	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	720	-24.05	1.80	12	2.50	-210.00	2810.00	7250	20230825	-30.34	2440	20230103	106.97	7250	-30.34	20230825	2440	106.97	20230103	7250	-30.34	20230825	2440	106.97	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
53	20230919	130634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-130	5	-2.50	1647213690	323521	150.95	5140	5250	4960	6760	3640	5200	5091.52	3.63	0	49761	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	723	-24.14	1.80	12	2.27	-210.00	2810.00	7250	20230825	-30.07	2440	20230103	107.79	7250	-30.07	20230825	2440	107.79	20230103	7250	-30.07	20230825	2440	107.79	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
54	20230919	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-60	5	-1.15	1409516460	277325	129.39	5140	5250	4960	6760	3640	5200	5082.54	3.63	0	35326	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	733	-24.48	1.83	12	1.95	-210.00	2810.00	7250	20230825	-29.10	2440	20230103	110.66	7250	-29.10	20230825	2440	110.66	20230103	7250	-29.10	20230825	2440	110.66	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
55	20230919	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-110	5	-2.12	1058204160	207537	96.83	5140	5250	4960	6760	3640	5200	5098.87	3.63	0	20251	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	726	-24.24	1.81	12	1.46	-210.00	2810.00	7250	20230825	-29.79	2440	20230103	108.61	7250	-29.79	20230825	2440	108.61	20230103	7250	-29.79	20230825	2440	108.61	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
56	20230919	100649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-190	5	-3.65	785563160	153703	71.71	5140	5250	4960	6760	3640	5200	5110.92	3.63	0	-16206	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	714	-23.86	1.78	12	1.08	-210.00	2810.00	7250	20230825	-30.90	2440	20230103	105.33	7250	-30.90	20230825	2440	105.33	20230103	7250	-30.90	20230825	2440	105.33	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
57	20230919	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	71887820	13911	6.49	5140	5200	5140	6760	3640	5200	5167.70	3.63	0	1583	5740	5470	5320	5050	4900	5395	4975	14	1560	100	3220	10	1	14258000	741	-24.76	1.85	12	0.10	-210.00	2810.00	7250	20230825	-28.28	2440	20230103	113.11	7250	-28.28	20230825	2440	113.11	20230103	7250	-28.28	20230825	2440	113.11	20230103	4.75	N	103840	100	14 억		517302	N	N	47	N	00	N
58	20230918	160648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-340	5	-6.14	1129068060	213606	127.38	5540	5590	5170	7200	3880	5540	5285.83	3.49	0	16636	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	741	-24.76	1.85	12	1.50	-210.00	2810.00	7250	20230825	-28.28	2440	20230103	113.11	7250	-28.28	20230825	2440	113.11	20230103	7250	-28.28	20230825	2440	113.11	20230103	4.72	N	103840	100	14 억		498256	N	N	47	N	00	N
59	20230918	150645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-360	5	-6.50	1029198340	194424	115.94	5540	5590	5170	7200	3880	5540	5293.58	3.49	0	10968	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	739	-24.67	1.84	12	1.36	-210.00	2810.00	7250	20230825	-28.55	2440	20230103	112.30	7250	-28.55	20230825	2440	112.30	20230103	7250	-28.55	20230825	2440	112.30	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
60	20230918	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-320	5	-5.78	745459280	139876	83.41	5540	5590	5170	7200	3880	5540	5329.43	3.49	0	-13745	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	744	-24.86	1.86	12	0.98	-210.00	2810.00	7250	20230825	-28.00	2440	20230103	113.93	7250	-28.00	20230825	2440	113.93	20230103	7250	-28.00	20230825	2440	113.93	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
61	20230918	130645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-250	5	-4.51	500434650	93172	55.56	5540	5590	5290	7200	3880	5540	5371.08	3.49	0	-26	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	754	-25.19	1.88	12	0.65	-210.00	2810.00	7250	20230825	-27.03	2440	20230103	116.80	7250	-27.03	20230825	2440	116.80	20230103	7250	-27.03	20230825	2440	116.80	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
62	20230918	120648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-230	5	-4.15	438128030	81421	48.55	5540	5590	5290	7200	3880	5540	5381.02	3.49	0	1160	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	757	-25.29	1.89	12	0.57	-210.00	2810.00	7250	20230825	-26.76	2440	20230103	117.62	7250	-26.76	20230825	2440	117.62	20230103	7250	-26.76	20230825	2440	117.62	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
63	20230918	110640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-200	5	-3.61	383379600	71121	42.41	5540	5590	5320	7200	3880	5540	5390.52	3.49	0	6587	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	761	-25.43	1.90	12	0.50	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
64	20230918	100636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-180	5	-3.25	292057380	54041	32.23	5540	5590	5340	7200	3880	5540	5404.36	3.49	0	10902	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	764	-25.52	1.91	12	0.38	-210.00	2810.00	7250	20230825	-26.07	2440	20230103	119.67	7250	-26.07	20230825	2440	119.67	20230103	7250	-26.07	20230825	2440	119.67	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
65	20230918	090637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-110	5	-1.99	26148930	4783	2.85	5540	5590	5430	7200	3880	5540	5467.04	3.49	0	1133	5873	5706	5483	5316	5093	5790	5400	14	1660	100	3430	10	1	14258000	774	-25.86	1.93	12	0.03	-210.00	2810.00	7250	20230825	-25.10	2440	20230103	122.54	7250	-25.10	20230825	2440	122.54	20230103	7250	-25.10	20230825	2440	122.54	20230103	4.72	N	103840	100	14 억		498256	N	N	470	N	00	N
66	20230915	160643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	240	2	4.53	920166980	167398	252.61	5300	5650	5260	6890	3710	5300	5496.82	3.58	0	-15000	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	790	-26.38	1.97	12	1.17	-210.00	2810.00	7250	20230825	-23.59	2440	20230103	127.05	7250	-23.59	20230825	2440	127.05	20230103	7250	-23.59	20230825	2440	127.05	20230103	4.72	N	103840	100	14 억		510346	N	N	470	N	00	N
67	20230915	150641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	230	2	4.34	855957640	155778	235.08	5300	5650	5260	6890	3710	5300	5494.73	3.58	0	-12063	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	788	-26.33	1.97	12	1.09	-210.00	2810.00	7250	20230825	-23.72	2440	20230103	126.64	7250	-23.72	20230825	2440	126.64	20230103	7250	-23.72	20230825	2440	126.64	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
68	20230915	140640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	170	2	3.21	760774360	138450	208.93	5300	5650	5260	6890	3710	5300	5494.94	3.58	0	-12362	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	780	-26.05	1.95	12	0.97	-210.00	2810.00	7250	20230825	-24.55	2440	20230103	124.18	7250	-24.55	20230825	2440	124.18	20230103	7250	-24.55	20230825	2440	124.18	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
69	20230915	130638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	210	2	3.96	636339700	115658	174.53	5300	5650	5260	6890	3710	5300	5501.91	3.58	0	-13122	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	786	-26.24	1.96	12	0.81	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
70	20230915	120645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	210	2	3.96	592597470	107682	162.50	5300	5650	5260	6890	3710	5300	5503.22	3.58	0	-13218	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	786	-26.24	1.96	12	0.76	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
71	20230915	110647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	260	2	4.91	373959360	68550	103.45	5300	5580	5260	6890	3710	5300	5455.28	3.58	0	-6457	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	793	-26.48	1.98	12	0.48	-210.00	2810.00	7250	20230825	-23.31	2440	20230103	127.87	7250	-23.31	20230825	2440	127.87	20230103	7250	-23.31	20230825	2440	127.87	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
72	20230915	100644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	30	2	0.57	65092140	12275	18.52	5300	5350	5260	6890	3710	5300	5302.82	3.58	0	-162	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	760	-25.38	1.90	12	0.09	-210.00	2810.00	7250	20230825	-26.48	2440	20230103	118.44	7250	-26.48	20230825	2440	118.44	20230103	7250	-26.48	20230825	2440	118.44	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
73	20230915	090634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	40	2	0.75	10909130	2058	3.11	5300	5340	5300	6890	3710	5300	5300.84	3.58	0	-309	5466	5382	5276	5192	5086	5425	5235	14	1590	100	3280	10	1	14258000	761	-25.43	1.90	12	0.01	-210.00	2810.00	7250	20230825	-26.34	2440	20230103	118.85	7250	-26.34	20230825	2440	118.85	20230103	7250	-26.34	20230825	2440	118.85	20230103	4.72	N	103840	100	14 억		510346	N	N	0	N	00	N
74	20230914	160643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	140	2	2.71	349632610	66198	31.18	5190	5360	5170	6700	3620	5160	5281.62	3.60	0	-3256	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	756	-25.24	1.89	12	0.46	-210.00	2810.00	7250	20230825	-26.90	2440	20230103	117.21	7250	-26.90	20230825	2440	117.21	20230103	7250	-26.90	20230825	2440	117.21	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
75	20230914	150627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	110	2	2.13	330367620	62563	29.47	5190	5360	5170	6700	3620	5160	5280.56	3.60	0	-3459	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	751	-25.10	1.88	12	0.44	-210.00	2810.00	7250	20230825	-27.31	2440	20230103	115.98	7250	-27.31	20230825	2440	115.98	20230103	7250	-27.31	20230825	2440	115.98	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
76	20230914	140636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	120	2	2.33	297869030	56439	26.59	5190	5360	5170	6700	3620	5160	5277.72	3.60	0	-6182	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	753	-25.14	1.88	12	0.40	-210.00	2810.00	7250	20230825	-27.17	2440	20230103	116.39	7250	-27.17	20230825	2440	116.39	20230103	7250	-27.17	20230825	2440	116.39	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
77	20230914	130624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	100	2	1.94	199795270	37960	17.88	5190	5350	5170	6700	3620	5160	5263.31	3.60	0	-3875	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	750	-25.05	1.87	12	0.27	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
78	20230914	120634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	100	2	1.94	173423060	32960	15.53	5190	5350	5170	6700	3620	5160	5261.62	3.60	0	-4279	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	750	-25.05	1.87	12	0.23	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
79	20230914	110628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	90	2	1.74	143661270	27292	12.86	5190	5350	5170	6700	3620	5160	5263.86	3.60	0	-5379	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	749	-25.00	1.87	12	0.19	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
80	20230914	100623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	100	2	1.94	69263700	13242	6.24	5190	5270	5170	6700	3620	5160	5230.61	3.60	0	119	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	750	-25.05	1.87	12	0.09	-210.00	2810.00	7250	20230825	-27.45	2440	20230103	115.57	7250	-27.45	20230825	2440	115.57	20230103	7250	-27.45	20230825	2440	115.57	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
81	20230914	090637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	10	2	0.19	6776520	1306	0.62	5190	5190	5170	6700	3620	5160	5188.76	3.60	0	-506	5760	5460	5280	4980	4800	5370	4890	14	1540	100	3190	10	1	14258000	737	-24.62	1.84	12	0.01	-210.00	2810.00	7250	20230825	-28.69	2440	20230103	111.89	7250	-28.69	20230825	2440	111.89	20230103	7250	-28.69	20230825	2440	111.89	20230103	4.84	N	103840	100	14 억		513602	N	N	0	N	00	N
82	20230913	160637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-240	5	-4.44	1111505560	211833	60.59	5400	5580	5100	7020	3780	5400	5247.19	3.45	0	19622	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	736	-24.57	1.84	12	1.49	-210.00	2810.00	7250	20230825	-28.83	2440	20230103	111.48	7250	-28.83	20230825	2440	111.48	20230103	7250	-28.83	20230825	2440	111.48	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
83	20230913	150632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-200	5	-3.70	961930400	182912	52.32	5400	5580	5200	7020	3780	5400	5258.98	3.45	0	16843	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	741	-24.76	1.85	12	1.28	-210.00	2810.00	7250	20230825	-28.28	2440	20230103	113.11	7250	-28.28	20230825	2440	113.11	20230103	7250	-28.28	20230825	2440	113.11	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
84	20230913	140637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-170	5	-3.15	745944120	141484	40.47	5400	5580	5220	7020	3780	5400	5272.29	3.45	0	10137	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	746	-24.90	1.86	12	0.99	-210.00	2810.00	7250	20230825	-27.86	2440	20230103	114.34	7250	-27.86	20230825	2440	114.34	20230103	7250	-27.86	20230825	2440	114.34	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
85	20230913	130618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-150	5	-2.78	646760070	122531	35.05	5400	5580	5220	7020	3780	5400	5278.34	3.45	0	-263	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	749	-25.00	1.87	12	0.86	-210.00	2810.00	7250	20230825	-27.59	2440	20230103	115.16	7250	-27.59	20230825	2440	115.16	20230103	7250	-27.59	20230825	2440	115.16	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
86	20230913	120636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-160	5	-2.96	556829010	105373	30.14	5400	5580	5220	7020	3780	5400	5284.36	3.45	0	-6008	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	747	-24.95	1.86	12	0.74	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
87	20230913	110634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-160	5	-2.96	467783990	88387	25.28	5400	5580	5220	7020	3780	5400	5292.45	3.45	0	-9091	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	747	-24.95	1.86	12	0.62	-210.00	2810.00	7250	20230825	-27.72	2440	20230103	114.75	7250	-27.72	20230825	2440	114.75	20230103	7250	-27.72	20230825	2440	114.75	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
88	20230913	100628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-90	5	-1.67	170618290	31987	9.15	5400	5580	5270	7020	3780	5400	5333.99	3.45	0	3158	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	757	-25.29	1.89	12	0.22	-210.00	2810.00	7250	20230825	-26.76	2440	20230103	117.62	7250	-26.76	20230825	2440	117.62	20230103	7250	-26.76	20230825	2440	117.62	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
89	20230913	090622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-50	5	-0.93	29330840	5386	1.54	5400	5580	5350	7020	3780	5400	5445.76	3.45	0	-2220	5960	5680	5500	5220	5040	5590	5130	14	1620	100	3340	10	1	14258000	763	-25.48	1.90	12	0.04	-210.00	2810.00	7250	20230825	-26.21	2440	20230103	119.26	7250	-26.21	20230825	2440	119.26	20230103	7250	-26.21	20230825	2440	119.26	20230103	4.96	N	103840	100	14 억		491826	N	N	0	N	00	N
90	20230912	160618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-110	5	-2.00	1935656120	348147	145.28	5480	5780	5320	7160	3860	5510	5559.92	3.19	0	38415	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	770	-25.71	1.92	12	2.44	-210.00	2810.00	7250	20230825	-25.52	2440	20230103	121.31	7250	-25.52	20230825	2440	121.31	20230103	7250	-25.52	20230825	2440	121.31	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
91	20230912	150626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-30	5	-0.54	1854999150	333234	139.05	5480	5780	5320	7160	3860	5510	5566.66	3.19	0	36917	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	781	-26.10	1.95	12	2.34	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
92	20230912	140625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-40	5	-0.73	1700837880	304949	127.25	5480	5780	5320	7160	3860	5510	5577.45	3.19	0	29613	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	780	-26.05	1.95	12	2.14	-210.00	2810.00	7250	20230825	-24.55	2440	20230103	124.18	7250	-24.55	20230825	2440	124.18	20230103	7250	-24.55	20230825	2440	124.18	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
93	20230912	130618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	10	2	0.18	1636826440	293281	122.38	5480	5780	5320	7160	3860	5510	5581.09	3.19	0	31289	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	787	-26.29	1.96	12	2.06	-210.00	2810.00	7250	20230825	-23.86	2440	20230103	126.23	7250	-23.86	20230825	2440	126.23	20230103	7250	-23.86	20230825	2440	126.23	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
94	20230912	120614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-30	5	-0.54	1564250160	280166	116.91	5480	5780	5320	7160	3860	5510	5583.30	3.19	0	33467	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	781	-26.10	1.95	12	1.96	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
95	20230912	110620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-50	5	-0.91	1483481410	265460	110.77	5480	5780	5320	7160	3860	5510	5588.34	3.19	0	34134	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	778	-26.00	1.94	12	1.86	-210.00	2810.00	7250	20230825	-24.69	2440	20230103	123.77	7250	-24.69	20230825	2440	123.77	20230103	7250	-24.69	20230825	2440	123.77	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
96	20230912	100618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	220	2	3.99	536106460	94569	39.46	5480	5780	5440	7160	3860	5510	5668.95	3.19	0	2734	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	817	-27.29	2.04	12	0.66	-210.00	2810.00	7250	20230825	-20.97	2440	20230103	134.84	7250	-20.97	20230825	2440	134.84	20230103	7250	-20.97	20230825	2440	134.84	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
97	20230912	090630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	10	2	0.18	72143860	13132	5.48	5480	5570	5440	7160	3860	5510	5493.75	3.19	0	-2129	6110	5810	5630	5330	5150	5720	5240	14	1650	100	3410	10	1	14258000	787	-26.29	1.96	12	0.09	-210.00	2810.00	7250	20230825	-23.86	2440	20230103	126.23	7250	-23.86	20230825	2440	126.23	20230103	7250	-23.86	20230825	2440	126.23	20230103	4.97	N	103840	100	14 억		454238	N	N	0	N	00	N
98	20230911	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-200	5	-3.50	1330855130	238757	168.87	5920	5930	5450	7420	4000	5710	5574.13	3.70	0	-74223	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	786	-26.24	1.96	12	1.67	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
99	20230911	150621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-230	5	-4.03	1293659400	232012	164.10	5920	5930	5450	7420	4000	5710	5575.83	3.70	0	-75015	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	781	-26.10	1.95	12	1.63	-210.00	2810.00	7250	20230825	-24.41	2440	20230103	124.59	7250	-24.41	20230825	2440	124.59	20230103	7250	-24.41	20230825	2440	124.59	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
100	20230911	140630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-190	5	-3.33	1032365850	184463	130.47	5920	5930	5450	7420	4000	5710	5596.60	3.70	0	-64950	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	787	-26.29	1.96	12	1.29	-210.00	2810.00	7250	20230825	-23.86	2440	20230103	126.23	7250	-23.86	20230825	2440	126.23	20230103	7250	-23.86	20230825	2440	126.23	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
101	20230911	130605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-190	5	-3.33	971486030	173477	122.70	5920	5930	5450	7420	4000	5710	5600.09	3.70	0	-59770	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	787	-26.29	1.96	12	1.22	-210.00	2810.00	7250	20230825	-23.86	2440	20230103	126.23	7250	-23.86	20230825	2440	126.23	20230103	7250	-23.86	20230825	2440	126.23	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
102	20230911	120615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-110	5	-1.93	849793800	151501	107.15	5920	5930	5450	7420	4000	5710	5609.16	3.70	0	-57034	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	798	-26.67	1.99	12	1.06	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
103	20230911	110604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-110	5	-1.93	734770560	130948	92.62	5920	5930	5450	7420	4000	5710	5611.16	3.70	0	-45762	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	798	-26.67	1.99	12	0.92	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
104	20230911	100607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-120	5	-2.10	587424100	104444	73.87	5920	5930	5450	7420	4000	5710	5624.30	3.70	0	-46497	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	797	-26.62	1.99	12	0.73	-210.00	2810.00	7250	20230825	-22.90	2440	20230103	129.10	7250	-22.90	20230825	2440	129.10	20230103	7250	-22.90	20230825	2440	129.10	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
105	20230911	090605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-110	5	-1.93	141865520	24730	17.49	5920	5930	5460	7420	4000	5710	5736.58	3.70	0	-14043	5936	5822	5636	5522	5336	5880	5580	14	1710	100	3540	10	1	14258000	798	-26.67	1.99	12	0.17	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.17	N	103840	100	14 억		527733	N	N	0	N	00	N
106	20230908	160617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	150	2	2.70	785142080	140544	38.78	5560	5750	5450	7220	3900	5560	5586.40	3.75	0	3565	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	814	-27.19	2.03	12	0.99	-210.00	2810.00	7250	20230825	-21.24	2440	20230103	134.02	7250	-21.24	20230825	2440	134.02	20230103	7250	-21.24	20230825	2440	134.02	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
107	20230908	150619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	170	2	3.06	733451360	131471	36.28	5560	5730	5450	7220	3900	5560	5578.81	3.75	0	6195	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	817	-27.29	2.04	12	0.92	-210.00	2810.00	7250	20230825	-20.97	2440	20230103	134.84	7250	-20.97	20230825	2440	134.84	20230103	7250	-20.97	20230825	2440	134.84	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
108	20230908	140614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	50	2	0.90	572582460	102879	28.39	5560	5690	5450	7220	3900	5560	5565.59	3.75	0	12310	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	800	-26.71	2.00	12	0.72	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
109	20230908	130620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	60	2	1.08	479128430	86196	23.79	5560	5690	5450	7220	3900	5560	5558.59	3.75	0	9139	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	801	-26.76	2.00	12	0.60	-210.00	2810.00	7250	20230825	-22.48	2440	20230103	130.33	7250	-22.48	20230825	2440	130.33	20230103	7250	-22.48	20230825	2440	130.33	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
110	20230908	120628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	50	2	0.90	402074170	72480	20.00	5560	5690	5450	7220	3900	5560	5547.38	3.75	0	5119	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	800	-26.71	2.00	12	0.51	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
111	20230908	110623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	50	2	0.90	350227980	63210	17.44	5560	5690	5450	7220	3900	5560	5540.71	3.75	0	2057	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	800	-26.71	2.00	12	0.44	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
112	20230908	100616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	40	2	0.72	287004070	51875	14.31	5560	5690	5450	7220	3900	5560	5532.61	3.75	0	1307	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	798	-26.67	1.99	12	0.36	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
113	20230908	090620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-10	5	-0.18	46312540	8408	2.32	5560	5560	5500	7220	3900	5560	5508.15	3.75	0	505	5780	5670	5570	5460	5360	5725	5515	14	1660	100	3440	10	1	14258000	791	-26.43	1.98	12	0.06	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	5.17	N	103840	100	14 억		534097	N	N	0	N	00	N
114	20230907	160611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-60	5	-1.07	2003271000	360821	117.61	5550	5680	5470	7300	3940	5620	5551.98	2.78	0	138234	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	793	-26.48	1.98	12	2.53	-210.00	2810.00	7250	20230825	-23.31	2440	20230103	127.87	7250	-23.31	20230825	2440	127.87	20230103	7250	-23.31	20230825	2440	127.87	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
115	20230907	150617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	0	3	0.00	1946707500	350662	114.30	5550	5680	5470	7300	3940	5620	5551.52	2.78	0	137591	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	801	-26.76	2.00	12	2.46	-210.00	2810.00	7250	20230825	-22.48	2440	20230103	130.33	7250	-22.48	20230825	2440	130.33	20230103	7250	-22.48	20230825	2440	130.33	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
116	20230907	140612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-30	5	-0.53	1771771630	319389	104.10	5550	5680	5470	7300	3940	5620	5547.38	2.78	0	120387	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	797	-26.62	1.99	12	2.24	-210.00	2810.00	7250	20230825	-22.90	2440	20230103	129.10	7250	-22.90	20230825	2440	129.10	20230103	7250	-22.90	20230825	2440	129.10	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
117	20230907	130611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	30	2	0.53	1442822420	260612	84.95	5550	5680	5470	7300	3940	5620	5536.29	2.78	0	90975	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	806	-26.90	2.01	12	1.83	-210.00	2810.00	7250	20230825	-22.07	2440	20230103	131.56	7250	-22.07	20230825	2440	131.56	20230103	7250	-22.07	20230825	2440	131.56	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
118	20230907	120619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-20	5	-0.36	1279419440	231495	75.46	5550	5680	5470	7300	3940	5620	5526.77	2.78	0	78975	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	798	-26.67	1.99	12	1.62	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
119	20230907	110617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-110	5	-1.96	1114968870	201913	65.81	5550	5680	5470	7300	3940	5620	5522.03	2.78	0	67187	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	786	-26.24	1.96	12	1.42	-210.00	2810.00	7250	20230825	-24.00	2440	20230103	125.82	7250	-24.00	20230825	2440	125.82	20230103	7250	-24.00	20230825	2440	125.82	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
120	20230907	100616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-100	5	-1.78	809490950	146493	47.75	5550	5680	5470	7300	3940	5620	5525.80	2.78	0	33552	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	787	-26.29	1.96	12	1.03	-210.00	2810.00	7250	20230825	-23.86	2440	20230103	126.23	7250	-23.86	20230825	2440	126.23	20230103	7250	-23.86	20230825	2440	126.23	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
121	20230907	090624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	60	2	1.07	84346780	15017	4.89	5550	5680	5550	7300	3940	5620	5616.75	2.78	0	603	6073	5846	5673	5446	5273	5760	5360	14	1680	100	3480	10	1	14258000	810	-27.05	2.02	12	0.11	-210.00	2810.00	7250	20230825	-21.66	2440	20230103	132.79	7250	-21.66	20230825	2440	132.79	20230103	7250	-21.66	20230825	2440	132.79	20230103	5.15	N	103840	100	14 억		396088	N	N	0	N	00	N
122	20230906	160612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-180	5	-3.10	1718756510	303271	108.66	5840	5900	5500	7540	4060	5800	5667.47	2.78	0	138	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	801	-26.76	2.00	12	2.13	-210.00	2810.00	7250	20230825	-22.48	2440	20230103	130.33	7250	-22.48	20230825	2440	130.33	20230103	7250	-22.48	20230825	2440	130.33	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
123	20230906	150614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-190	5	-3.28	1667216930	294102	105.38	5840	5900	5500	7540	4060	5800	5668.84	2.78	0	1291	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	800	-26.71	2.00	12	2.06	-210.00	2810.00	7250	20230825	-22.62	2440	20230103	129.92	7250	-22.62	20230825	2440	129.92	20230103	7250	-22.62	20230825	2440	129.92	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
124	20230906	140614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-140	5	-2.41	911469520	158766	56.89	5840	5900	5630	7540	4060	5800	5740.96	2.78	0	-18976	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	807	-26.95	2.01	12	1.11	-210.00	2810.00	7250	20230825	-21.93	2440	20230103	131.97	7250	-21.93	20230825	2440	131.97	20230103	7250	-21.93	20230825	2440	131.97	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
125	20230906	130608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-130	5	-2.24	754265630	131246	47.03	5840	5900	5630	7540	4060	5800	5746.96	2.78	0	-5999	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	808	-27.00	2.02	12	0.92	-210.00	2810.00	7250	20230825	-21.79	2440	20230103	132.38	7250	-21.79	20230825	2440	132.38	20230103	7250	-21.79	20230825	2440	132.38	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
126	20230906	120619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-90	5	-1.55	667582160	116054	41.58	5840	5900	5630	7540	4060	5800	5752.34	2.78	0	5480	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	814	-27.19	2.03	12	0.81	-210.00	2810.00	7250	20230825	-21.24	2440	20230103	134.02	7250	-21.24	20230825	2440	134.02	20230103	7250	-21.24	20230825	2440	134.02	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
127	20230906	110620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-110	5	-1.90	633110190	110015	39.42	5840	5900	5630	7540	4060	5800	5754.76	2.78	0	6911	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	811	-27.10	2.02	12	0.77	-210.00	2810.00	7250	20230825	-21.52	2440	20230103	133.20	7250	-21.52	20230825	2440	133.20	20230103	7250	-21.52	20230825	2440	133.20	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
128	20230906	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-90	5	-1.55	516489740	89537	32.08	5840	5900	5630	7540	4060	5800	5768.45	2.78	0	6697	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	814	-27.19	2.03	12	0.63	-210.00	2810.00	7250	20230825	-21.24	2440	20230103	134.02	7250	-21.24	20230825	2440	134.02	20230103	7250	-21.24	20230825	2440	134.02	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
129	20230906	090607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-10	5	-0.17	28955180	4999	1.79	5840	5840	5750	7540	4060	5800	5792.19	2.78	0	-3428	6086	5942	5726	5582	5366	6015	5655	14	1740	100	3590	10	1	14258000	826	-27.57	2.06	12	0.04	-210.00	2810.00	7250	20230825	-20.14	2440	20230103	137.30	7250	-20.14	20230825	2440	137.30	20230103	7250	-20.14	20230825	2440	137.30	20230103	4.93	N	103840	100	14 억		396003	N	N	0	N	00	N
130	20230905	160606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	200	2	3.57	1588299500	278169	41.25	5600	5870	5510	7280	3920	5600	5709.84	3.20	0	-60974	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	827	-27.62	2.06	12	1.95	-210.00	2810.00	7250	20230825	-20.00	2440	20230103	137.70	7250	-20.00	20230825	2440	137.70	20230103	7250	-20.00	20230825	2440	137.70	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
131	20230905	150617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	190	2	3.39	1527333360	267659	39.69	5600	5870	5510	7280	3920	5600	5706.27	3.20	0	-57596	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	826	-27.57	2.06	12	1.88	-210.00	2810.00	7250	20230825	-20.14	2440	20230103	137.30	7250	-20.14	20230825	2440	137.30	20230103	7250	-20.14	20230825	2440	137.30	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
132	20230905	140616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	250	2	4.46	1131859360	199818	29.63	5600	5850	5510	7280	3920	5600	5664.45	3.20	0	-33432	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	834	-27.86	2.08	12	1.40	-210.00	2810.00	7250	20230825	-19.31	2440	20230103	139.75	7250	-19.31	20230825	2440	139.75	20230103	7250	-19.31	20230825	2440	139.75	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
133	20230905	130556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	0	3	0.00	619287790	110652	16.41	5600	5690	5510	7280	3920	5600	5596.72	3.20	0	-6696	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	798	-26.67	1.99	12	0.78	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
134	20230905	120603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-20	5	-0.36	520728800	93118	13.81	5600	5690	5510	7280	3920	5600	5592.14	3.20	0	-3958	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	796	-26.57	1.99	12	0.65	-210.00	2810.00	7250	20230825	-23.03	2440	20230103	128.69	7250	-23.03	20230825	2440	128.69	20230103	7250	-23.03	20230825	2440	128.69	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
135	20230905	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-20	5	-0.36	481347620	86042	12.76	5600	5690	5510	7280	3920	5600	5594.33	3.20	0	-4286	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	796	-26.57	1.99	12	0.60	-210.00	2810.00	7250	20230825	-23.03	2440	20230103	128.69	7250	-23.03	20230825	2440	128.69	20230103	7250	-23.03	20230825	2440	128.69	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
136	20230905	100600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-50	5	-0.89	368248540	65759	9.75	5600	5690	5510	7280	3920	5600	5599.97	3.20	0	-12987	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	791	-26.43	1.98	12	0.46	-210.00	2810.00	7250	20230825	-23.45	2440	20230103	127.46	7250	-23.45	20230825	2440	127.46	20230103	7250	-23.45	20230825	2440	127.46	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
137	20230905	090559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	60	2	1.07	113918930	20388	3.02	5600	5660	5520	7280	3920	5600	5587.55	3.20	0	-3081	6320	5960	5760	5400	5200	5860	5300	14	1680	100	3470	10	1	14258000	807	-26.95	2.01	12	0.14	-210.00	2810.00	7250	20230825	-21.93	2440	20230103	131.97	7250	-21.93	20230825	2440	131.97	20230103	7250	-21.93	20230825	2440	131.97	20230103	5.58	N	103840	100	14 억		456900	N	N	0	N	00	N
138	20230904	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-460	5	-7.59	3866291140	673965	116.02	6120	6120	5560	7870	4250	6060	5736.63	3.76	0	-80643	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	798	-26.67	1.99	12	4.73	-210.00	2810.00	7250	20230825	-22.76	2440	20230103	129.51	7250	-22.76	20230825	2440	129.51	20230103	7250	-22.76	20230825	2440	129.51	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
139	20230904	150551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-410	5	-6.77	3777639640	658203	113.31	6120	6120	5560	7870	4250	6060	5739.32	3.76	0	-80504	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	806	-26.90	2.01	12	4.62	-210.00	2810.00	7250	20230825	-22.07	2440	20230103	131.56	7250	-22.07	20230825	2440	131.56	20230103	7250	-22.07	20230825	2440	131.56	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
140	20230904	140546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-480	5	-7.92	3438861820	597870	102.92	6120	6120	5560	7870	4250	6060	5751.86	3.76	0	-85871	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	796	-26.57	1.99	12	4.19	-210.00	2810.00	7250	20230825	-23.03	2440	20230103	128.69	7250	-23.03	20230825	2440	128.69	20230103	7250	-23.03	20230825	2440	128.69	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
141	20230904	130556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-440	5	-7.26	3025710920	524328	90.26	6120	6120	5560	7870	4250	6060	5770.65	3.76	0	-75506	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	801	-26.76	2.00	12	3.68	-210.00	2810.00	7250	20230825	-22.48	2440	20230103	130.33	7250	-22.48	20230825	2440	130.33	20230103	7250	-22.48	20230825	2440	130.33	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
142	20230904	120543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-420	5	-6.93	2861126230	495082	85.23	6120	6120	5560	7870	4250	6060	5779.10	3.76	0	-54626	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	804	-26.86	2.01	12	3.47	-210.00	2810.00	7250	20230825	-22.21	2440	20230103	131.15	7250	-22.21	20230825	2440	131.15	20230103	7250	-22.21	20230825	2440	131.15	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
143	20230904	110537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-360	5	-5.94	2606481020	449930	77.45	6120	6120	5560	7870	4250	6060	5793.08	3.76	0	-33938	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	813	-27.14	2.03	12	3.16	-210.00	2810.00	7250	20230825	-21.38	2440	20230103	133.61	7250	-21.38	20230825	2440	133.61	20230103	7250	-21.38	20230825	2440	133.61	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
144	20230904	100540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-250	5	-4.13	652284460	109679	18.88	6120	6120	5800	7870	4250	6060	5947.21	3.76	0	-12689	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	828	-27.67	2.07	12	0.77	-210.00	2810.00	7250	20230825	-19.86	2440	20230103	138.11	7250	-19.86	20230825	2440	138.11	20230103	7250	-19.86	20230825	2440	138.11	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
145	20230904	090550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-70	5	-1.16	111663960	18514	3.19	6120	6120	5990	7870	4250	6060	6031.33	3.76	0	-10470	6620	6340	6180	5900	5740	6260	5820	14	1810	100	3750	10	1	14258000	854	-28.52	2.13	12	0.13	-210.00	2810.00	7250	20230825	-17.38	2440	20230103	145.49	7250	-17.38	20230825	2440	145.49	20230103	7250	-17.38	20230825	2440	145.49	20230103	5.54	N	103840	100	14 억		536238	N	N	0	N	00	N
146	20230901	160540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-400	5	-6.19	3584573250	580511	235.50	6400	6460	6020	8390	4530	6460	6174.91	4.01	0	-33094	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	864	-28.86	2.16	12	4.07	-210.00	2810.00	7250	20230825	-16.41	2440	20230103	148.36	7250	-16.41	20230825	2440	148.36	20230103	7250	-16.41	20230825	2440	148.36	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
147	20230901	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-370	5	-5.73	3462089570	560359	227.32	6400	6460	6020	8390	4530	6460	6178.34	4.01	0	-28837	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	868	-29.00	2.17	12	3.93	-210.00	2810.00	7250	20230825	-16.00	2440	20230103	149.59	7250	-16.00	20230825	2440	149.59	20230103	7250	-16.00	20230825	2440	149.59	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
148	20230901	140551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-320	5	-4.95	3168698300	512346	207.84	6400	6460	6020	8390	4530	6460	6184.68	4.01	0	-12213	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	875	-29.24	2.19	12	3.59	-210.00	2810.00	7250	20230825	-15.31	2440	20230103	151.64	7250	-15.31	20230825	2440	151.64	20230103	7250	-15.31	20230825	2440	151.64	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
149	20230901	130536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-280	5	-4.33	2376593010	382897	155.33	6400	6460	6020	8390	4530	6460	6206.87	4.01	0	-52087	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	881	-29.43	2.20	12	2.69	-210.00	2810.00	7250	20230825	-14.76	2440	20230103	153.28	7250	-14.76	20230825	2440	153.28	20230103	7250	-14.76	20230825	2440	153.28	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
150	20230901	120541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	-130	5	-2.01	2063730260	332508	134.89	6400	6460	6020	8390	4530	6460	6206.56	4.01	0	-42434	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	903	-30.14	2.25	12	2.33	-210.00	2810.00	7250	20230825	-12.69	2440	20230103	159.43	7250	-12.69	20230825	2440	159.43	20230103	7250	-12.69	20230825	2440	159.43	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
151	20230901	110542	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-160	5	-2.48	1791072430	289781	117.56	6400	6400	6020	8390	4530	6460	6180.78	4.01	0	-36587	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	898	-30.00	2.24	12	2.03	-210.00	2810.00	7250	20230825	-13.10	2440	20230103	158.20	7250	-13.10	20230825	2440	158.20	20230103	7250	-13.10	20230825	2440	158.20	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
152	20230901	100538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-320	5	-4.95	1250213230	202587	82.18	6400	6400	6020	8390	4530	6460	6171.24	4.01	0	-26576	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	875	-29.24	2.19	12	1.42	-210.00	2810.00	7250	20230825	-15.31	2440	20230103	151.64	7250	-15.31	20230825	2440	151.64	20230103	7250	-15.31	20230825	2440	151.64	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N
153	20230901	090530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-200	5	-3.10	238388160	37979	15.41	6400	6400	6230	8390	4530	6460	6276.84	4.01	0	9304	6713	6586	6393	6266	6073	6650	6330	14	1930	100	4000	10	1	14258000	893	-29.81	2.23	12	0.27	-210.00	2810.00	7250	20230825	-13.66	2440	20230103	156.56	7250	-13.66	20230825	2440	156.56	20230103	7250	-13.66	20230825	2440	156.56	20230103	5.56	N	103840	100	14 억		571168	N	N	307	N	00	N