KissMeData/353810/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	161144	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3270	20	2	0.62	114996240	35409	53.93	3200	3275	3185	4225	2275	3250	3247.63	1.43	0	-3145	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1118	12.25	2.23	12	0.10	267.00	1466.00	4995	20221214	-34.53	3185	20230927	2.67	4840	-32.44	20230504	3185	2.67	20230927	4995	-34.53	20221214	3185	2.67	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
3	20230927	151156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3265	15	2	0.46	105107945	32381	49.32	3200	3275	3185	4225	2275	3250	3245.98	1.43	0	-3337	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1116	12.23	2.23	12	0.09	267.00	1466.00	4995	20221214	-34.63	3185	20230927	2.51	4840	-32.54	20230504	3185	2.51	20230927	4995	-34.63	20221214	3185	2.51	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
4	20230927	141156	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3250	0	3	0.00	87065790	26841	40.88	3200	3275	3185	4225	2275	3250	3243.76	1.43	0	-4073	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1111	12.17	2.22	12	0.08	267.00	1466.00	4995	20221214	-34.93	3185	20230927	2.04	4840	-32.85	20230504	3185	2.04	20230927	4995	-34.93	20221214	3185	2.04	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
5	20230927	131141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3245	-5	5	-0.15	75714805	23346	35.56	3200	3275	3185	4225	2275	3250	3243.16	1.43	0	-5088	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1110	12.15	2.21	12	0.07	267.00	1466.00	4995	20221214	-35.04	3185	20230927	1.88	4840	-32.95	20230504	3185	1.88	20230927	4995	-35.04	20221214	3185	1.88	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
6	20230927	121138	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3250	0	3	0.00	48675675	15011	22.86	3200	3275	3185	4225	2275	3250	3242.67	1.43	0	-3946	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1111	12.17	2.22	12	0.04	267.00	1466.00	4995	20221214	-34.93	3185	20230927	2.04	4840	-32.85	20230504	3185	2.04	20230927	4995	-34.93	20221214	3185	2.04	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
7	20230927	111150	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3245	-5	5	-0.15	43538580	13429	20.45	3200	3275	3185	4225	2275	3250	3242.13	1.43	0	-3473	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1110	12.15	2.21	12	0.04	267.00	1466.00	4995	20221214	-35.04	3185	20230927	1.88	4840	-32.95	20230504	3185	1.88	20230927	4995	-35.04	20221214	3185	1.88	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
8	20230927	101143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3255	5	2	0.15	32510845	10045	15.30	3200	3275	3185	4225	2275	3250	3236.52	1.43	0	-2984	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1113	12.19	2.22	12	0.03	267.00	1466.00	4995	20221214	-34.83	3185	20230927	2.20	4840	-32.75	20230504	3185	2.20	20230927	4995	-34.83	20221214	3185	2.20	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
9	20230927	091203	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3250	0	3	0.00	15630575	4862	7.41	3200	3250	3185	4225	2275	3250	3214.84	1.43	0	-981	3370	3310	3275	3215	3180	3292	3197	34	975	100	2400	5	1	34191720	1111	12.17	2.22	12	0.01	267.00	1466.00	4995	20221214	-34.93	3185	20230927	2.04	4840	-32.85	20230504	3185	2.04	20230927	4995	-34.93	20221214	3185	2.04	20230927	2.60	N	353810	100	34 억		487481	N	N	0	N	00	N
10	20230926	161140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3250	-70	5	-2.11	210473330	64024	67.37	3320	3335	3240	4315	2325	3320	3287.46	1.44	0	-6179	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1111	12.17	2.22	12	0.19	267.00	1466.00	4995	20221214	-34.93	3240	20230926	0.31	4840	-32.85	20230504	3240	0.31	20230926	4995	-34.93	20221214	3240	0.31	20230926	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
11	20230926	151140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3270	-50	5	-1.51	194882250	59224	62.32	3320	3335	3250	4315	2325	3320	3290.60	1.44	0	-5226	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1118	12.25	2.23	12	0.17	267.00	1466.00	4995	20221214	-34.53	3250	20230926	0.62	4840	-32.44	20230504	3250	0.62	20230926	4995	-34.53	20221214	3250	0.62	20230926	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
12	20230926	141131	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3285	-35	5	-1.05	140520735	42559	44.79	3320	3335	3270	4315	2325	3320	3301.79	1.44	0	-5161	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1123	12.30	2.24	12	0.12	267.00	1466.00	4995	20221214	-34.23	3270	20230926	0.46	4840	-32.13	20230504	3270	0.46	20230926	4995	-34.23	20221214	3270	0.46	20230926	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
13	20230926	131135	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3275	-45	5	-1.36	126090650	38173	40.17	3320	3335	3270	4315	2325	3320	3303.14	1.44	0	-4323	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1120	12.27	2.23	12	0.11	267.00	1466.00	4995	20221214	-34.43	3270	20230926	0.15	4840	-32.33	20230504	3270	0.15	20230926	4995	-34.43	20221214	3270	0.15	20230926	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
14	20230926	121143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3315	-5	5	-0.15	106698910	32266	33.95	3320	3335	3270	4315	2325	3320	3306.85	1.44	0	-4249	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1133	12.42	2.26	12	0.09	267.00	1466.00	4995	20221214	-33.63	3270	20230926	1.38	4840	-31.51	20230504	3270	1.38	20230926	4995	-33.63	20221214	3270	1.38	20230926	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
15	20230926	111134	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3295	-25	5	-0.75	88535200	26743	28.14	3320	3335	3295	4315	2325	3320	3310.59	1.44	0	-4249	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1127	12.34	2.25	12	0.08	267.00	1466.00	4995	20221214	-34.03	3295	20230926	0.00	4840	-31.92	20230504	3295	0.00	20230926	4995	-34.03	20221214	3295	0.00	20230926	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
16	20230926	101137	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3305	-15	5	-0.45	40503255	12209	12.85	3320	3335	3300	4315	2325	3320	3317.49	1.44	0	-689	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1130	12.38	2.25	12	0.04	267.00	1466.00	4995	20221214	-33.83	3295	20230922	0.30	4840	-31.71	20230504	3295	0.30	20230922	4995	-33.83	20221214	3295	0.30	20230922	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
17	20230926	091138	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3320	0	3	0.00	8675225	2613	2.75	3320	3325	3320	4315	2325	3320	3320.02	1.44	0	858	3403	3361	3328	3286	3253	3382	3307	34	995	100	2450	5	1	34191720	1135	12.43	2.26	12	0.01	267.00	1466.00	4995	20221214	-33.53	3295	20230922	0.76	4840	-31.40	20230504	3295	0.76	20230922	4995	-33.53	20221214	3295	0.76	20230922	2.64	N	353810	100	34 억		493660	N	N	0	N	00	N
18	20230925	161141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3320	-50	5	-1.48	312524155	94065	196.33	3315	3370	3295	4380	2360	3370	3322.43	1.40	0	14134	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1135	12.43	2.26	12	0.28	267.00	1466.00	4995	20221214	-33.53	3295	20230925	0.76	4840	-31.40	20230504	3295	0.76	20230925	4995	-33.53	20221214	3295	0.76	20230925	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
19	20230925	151143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3315	-55	5	-1.63	290364120	87385	182.39	3315	3370	3300	4380	2360	3370	3322.81	1.40	0	16069	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1133	12.42	2.26	12	0.26	267.00	1466.00	4995	20221214	-33.63	3295	20230922	0.61	4840	-31.51	20230504	3295	0.61	20230922	4995	-33.63	20221214	3295	0.61	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
20	20230925	141124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3330	-40	5	-1.19	263301580	79204	165.31	3315	3370	3305	4380	2360	3370	3324.35	1.40	0	15870	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1139	12.47	2.27	12	0.23	267.00	1466.00	4995	20221214	-33.33	3295	20230922	1.06	4840	-31.20	20230504	3295	1.06	20230922	4995	-33.33	20221214	3295	1.06	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
21	20230925	131130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3335	-35	5	-1.04	153772635	46182	96.39	3315	3370	3315	4380	2360	3370	3329.71	1.40	0	2259	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1140	12.49	2.27	12	0.14	267.00	1466.00	4995	20221214	-33.23	3295	20230922	1.21	4840	-31.10	20230504	3295	1.21	20230922	4995	-33.23	20221214	3295	1.21	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
22	20230925	121136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3335	-35	5	-1.04	150115570	45083	94.10	3315	3370	3315	4380	2360	3370	3329.76	1.40	0	1993	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1140	12.49	2.27	12	0.13	267.00	1466.00	4995	20221214	-33.23	3295	20230922	1.21	4840	-31.10	20230504	3295	1.21	20230922	4995	-33.23	20221214	3295	1.21	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
23	20230925	111130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3350	-20	5	-0.59	87579405	26272	54.84	3315	3370	3315	4380	2360	3370	3333.56	1.40	0	2248	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1145	12.55	2.29	12	0.08	267.00	1466.00	4995	20221214	-32.93	3295	20230922	1.67	4840	-30.79	20230504	3295	1.67	20230922	4995	-32.93	20221214	3295	1.67	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
24	20230925	101133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3340	-30	5	-0.89	62327340	18710	39.05	3315	3370	3315	4380	2360	3370	3331.23	1.40	0	2482	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1142	12.51	2.28	12	0.05	267.00	1466.00	4995	20221214	-33.13	3295	20230922	1.37	4840	-30.99	20230504	3295	1.37	20230922	4995	-33.13	20221214	3295	1.37	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
25	20230925	091128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3360	-10	5	-0.30	31301885	9406	19.63	3315	3370	3315	4380	2360	3370	3327.86	1.40	0	1863	3433	3401	3348	3316	3263	3417	3332	34	1010	100	2490	5	1	34191720	1149	12.58	2.29	12	0.03	267.00	1466.00	4995	20221214	-32.73	3295	20230922	1.97	4840	-30.58	20230504	3295	1.97	20230922	4995	-32.73	20221214	3295	1.97	20230922	2.65	N	353810	100	34 억		479524	N	N	0	N	00	N
26	20230922	161212	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3370	-15	5	-0.44	155826020	46755	69.11	3320	3380	3295	4400	2370	3385	3332.82	1.40	0	1261	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1152	12.62	2.30	12	0.14	267.00	1466.00	4995	20221214	-32.53	3295	20230922	2.28	4840	-30.37	20230504	3295	2.28	20230922	4995	-32.53	20221214	3295	2.28	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
27	20230922	151206	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3365	-20	5	-0.59	148870760	44689	66.06	3320	3380	3295	4400	2370	3385	3331.26	1.40	0	1261	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1151	12.60	2.30	12	0.13	267.00	1466.00	4995	20221214	-32.63	3295	20230922	2.12	4840	-30.48	20230504	3295	2.12	20230922	4995	-32.63	20221214	3295	2.12	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
28	20230922	141204	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3370	-15	5	-0.44	142067620	42666	63.07	3320	3380	3295	4400	2370	3385	3329.76	1.40	0	1261	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1152	12.62	2.30	12	0.12	267.00	1466.00	4995	20221214	-32.53	3295	20230922	2.28	4840	-30.37	20230504	3295	2.28	20230922	4995	-32.53	20221214	3295	2.28	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
29	20230922	131049	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3370	-15	5	-0.44	139546915	41918	61.96	3320	3380	3295	4400	2370	3385	3329.05	1.40	0	1279	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1152	12.62	2.30	12	0.12	267.00	1466.00	4995	20221214	-32.53	3295	20230922	2.28	4840	-30.37	20230504	3295	2.28	20230922	4995	-32.53	20221214	3295	2.28	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
30	20230922	121047	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3375	-10	5	-0.30	136972595	41153	60.83	3320	3380	3295	4400	2370	3385	3328.37	1.40	0	1138	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1154	12.64	2.30	12	0.12	267.00	1466.00	4995	20221214	-32.43	3295	20230922	2.43	4840	-30.27	20230504	3295	2.43	20230922	4995	-32.43	20221214	3295	2.43	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
31	20230922	111043	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3380	-5	5	-0.15	130772130	39314	58.11	3320	3380	3295	4400	2370	3385	3326.35	1.40	0	1138	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1156	12.66	2.31	12	0.11	267.00	1466.00	4995	20221214	-32.33	3295	20230922	2.58	4840	-30.17	20230504	3295	2.58	20230922	4995	-32.33	20221214	3295	2.58	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
32	20230922	101040	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3325	-60	5	-1.77	59767915	17993	26.60	3320	3355	3300	4400	2370	3385	3321.73	1.40	0	-360	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1137	12.45	2.27	12	0.05	267.00	1466.00	4995	20221214	-33.43	3300	20230922	0.76	4840	-31.30	20230504	3300	0.76	20230922	4995	-33.43	20221214	3300	0.76	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
33	20230922	091041	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3325	-60	5	-1.77	45270355	13641	20.16	3320	3340	3300	4400	2370	3385	3318.70	1.40	0	-331	3461	3422	3391	3352	3321	3407	3337	34	1015	100	2500	5	1	34191720	1137	12.45	2.27	12	0.04	267.00	1466.00	4995	20221214	-33.43	3300	20230922	0.76	4840	-31.30	20230504	3300	0.76	20230922	4995	-33.43	20221214	3300	0.76	20230922	2.72	N	353810	100	34 억		478263	N	N	0	N	00	N
34	20230921	161040	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3385	-45	5	-1.31	227328680	67067	158.94	3410	3430	3360	4455	2405	3430	3389.58	1.42	0	-6888	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1157	12.68	2.31	12	0.20	267.00	1466.00	4995	20221214	-32.23	3335	20230727	1.50	4840	-30.06	20230504	3335	1.50	20230727	4995	-32.23	20221214	3335	1.50	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
35	20230921	151030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3360	-70	5	-2.04	206146690	60799	144.09	3410	3430	3360	4455	2405	3430	3390.63	1.42	0	-6308	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1149	12.58	2.29	12	0.18	267.00	1466.00	4995	20221214	-32.73	3335	20230727	0.75	4840	-30.58	20230504	3335	0.75	20230727	4995	-32.73	20221214	3335	0.75	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
36	20230921	141034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3380	-50	5	-1.46	157768585	46445	110.07	3410	3430	3375	4455	2405	3430	3396.89	1.42	0	-6308	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1156	12.66	2.31	12	0.14	267.00	1466.00	4995	20221214	-32.33	3335	20230727	1.35	4840	-30.17	20230504	3335	1.35	20230727	4995	-32.33	20221214	3335	1.35	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
37	20230921	131034	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3390	-40	5	-1.17	135482385	39856	94.45	3410	3430	3375	4455	2405	3430	3399.30	1.42	0	-5835	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1159	12.70	2.31	12	0.12	267.00	1466.00	4995	20221214	-32.13	3335	20230727	1.65	4840	-29.96	20230504	3335	1.65	20230727	4995	-32.13	20221214	3335	1.65	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
38	20230921	121026	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3390	-40	5	-1.17	107458640	31573	74.82	3410	3430	3385	4455	2405	3430	3403.50	1.42	0	-2604	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1159	12.70	2.31	12	0.09	267.00	1466.00	4995	20221214	-32.13	3335	20230727	1.65	4840	-29.96	20230504	3335	1.65	20230727	4995	-32.13	20221214	3335	1.65	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
39	20230921	111048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3415	-15	5	-0.44	77387095	22708	53.82	3410	3430	3395	4455	2405	3430	3407.92	1.42	0	-695	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1168	12.79	2.33	12	0.07	267.00	1466.00	4995	20221214	-31.63	3335	20230727	2.40	4840	-29.44	20230504	3335	2.40	20230727	4995	-31.63	20221214	3335	2.40	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
40	20230921	101024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3410	-20	5	-0.58	48905400	14335	33.97	3410	3430	3400	4455	2405	3430	3411.61	1.42	0	-195	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1166	12.77	2.33	12	0.04	267.00	1466.00	4995	20221214	-31.73	3335	20230727	2.25	4840	-29.55	20230504	3335	2.25	20230727	4995	-31.73	20221214	3335	2.25	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
41	20230921	091028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3430	0	3	0.00	10304935	3022	7.16	3410	3430	3405	4455	2405	3430	3409.97	1.42	0	-132	3506	3467	3446	3407	3386	3457	3397	34	1025	100	2530	5	1	34191720	1173	12.85	2.34	12	0.01	267.00	1466.00	4995	20221214	-31.33	3335	20230727	2.85	4840	-29.13	20230504	3335	2.85	20230727	4995	-31.33	20221214	3335	2.85	20230727	2.80	N	353810	100	34 억		485522	N	N	0	N	00	N
42	20230920	161038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3430	-35	5	-1.01	143406415	41675	46.01	3465	3485	3425	4500	2430	3465	3441.07	1.44	0	-5666	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1173	12.85	2.34	12	0.12	267.00	1466.00	4995	20221214	-31.33	3335	20230727	2.85	4840	-29.13	20230504	3335	2.85	20230727	4995	-31.33	20221214	3335	2.85	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
43	20230920	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	0	3	0.00	126634205	36803	40.64	3465	3485	3425	4500	2430	3465	3440.87	1.44	0	-5467	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1185	12.98	2.36	12	0.11	267.00	1466.00	4995	20221214	-30.63	3335	20230727	3.90	4840	-28.41	20230504	3335	3.90	20230727	4995	-30.63	20221214	3335	3.90	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
44	20230920	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3445	-20	5	-0.58	110197360	32041	35.38	3465	3485	3425	4500	2430	3465	3439.26	1.44	0	-5320	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1178	12.90	2.35	12	0.09	267.00	1466.00	4995	20221214	-31.03	3335	20230727	3.30	4840	-28.82	20230504	3335	3.30	20230727	4995	-31.03	20221214	3335	3.30	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
45	20230920	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3445	-20	5	-0.58	98476665	28626	31.61	3465	3485	3425	4500	2430	3465	3440.11	1.44	0	-5320	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1178	12.90	2.35	12	0.08	267.00	1466.00	4995	20221214	-31.03	3335	20230727	3.30	4840	-28.82	20230504	3335	3.30	20230727	4995	-31.03	20221214	3335	3.30	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
46	20230920	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3450	-15	5	-0.43	94657520	27514	30.38	3465	3485	3425	4500	2430	3465	3440.34	1.44	0	-5665	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1180	12.92	2.35	12	0.08	267.00	1466.00	4995	20221214	-30.93	3335	20230727	3.45	4840	-28.72	20230504	3335	3.45	20230727	4995	-30.93	20221214	3335	3.45	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
47	20230920	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	-10	5	-0.29	80663665	23434	25.87	3465	3485	3425	4500	2430	3465	3442.16	1.44	0	-5971	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1181	12.94	2.36	12	0.07	267.00	1466.00	4995	20221214	-30.83	3335	20230727	3.60	4840	-28.62	20230504	3335	3.60	20230727	4995	-30.83	20221214	3335	3.60	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
48	20230920	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	-10	5	-0.29	68536935	19912	21.99	3465	3485	3425	4500	2430	3465	3441.99	1.44	0	-5961	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1181	12.94	2.36	12	0.06	267.00	1466.00	4995	20221214	-30.83	3335	20230727	3.60	4840	-28.62	20230504	3335	3.60	20230727	4995	-30.83	20221214	3335	3.60	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
49	20230920	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3480	15	2	0.43	9046855	2615	2.89	3465	3485	3450	4500	2430	3465	3459.60	1.44	0	642	3528	3496	3478	3446	3428	3487	3437	34	1035	100	2560	5	1	34191720	1190	13.03	2.37	12	0.01	267.00	1466.00	4995	20221214	-30.33	3335	20230727	4.35	4840	-28.10	20230504	3335	4.35	20230727	4995	-30.33	20221214	3335	4.35	20230727	2.78	N	353810	100	34 억		491188	N	N	0	N	00	N
50	20230919	161013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	-45	5	-1.28	313563975	90238	177.54	3495	3510	3460	4560	2460	3510	3474.86	1.45	0	-3518	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1185	12.98	2.36	12	0.26	267.00	1466.00	4995	20221214	-30.63	3335	20230727	3.90	4840	-28.41	20230504	3335	3.90	20230727	5100	-32.06	20220919	3335	3.90	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
51	20230919	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3470	-40	5	-1.14	301331185	86709	170.60	3495	3510	3460	4560	2460	3510	3475.17	1.45	0	-3511	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1186	13.00	2.37	12	0.25	267.00	1466.00	4995	20221214	-30.53	3335	20230727	4.05	4840	-28.31	20230504	3335	4.05	20230727	5100	-31.96	20220919	3335	4.05	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
52	20230919	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3470	-40	5	-1.14	232019980	66695	131.22	3495	3510	3460	4560	2460	3510	3478.79	1.45	0	-2656	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1186	13.00	2.37	12	0.20	267.00	1466.00	4995	20221214	-30.53	3335	20230727	4.05	4840	-28.31	20230504	3335	4.05	20230727	5100	-31.96	20220919	3335	4.05	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
53	20230919	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	-25	5	-0.71	223652840	64288	126.49	3495	3510	3460	4560	2460	3510	3478.89	1.45	0	-824	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1192	13.05	2.38	12	0.19	267.00	1466.00	4995	20221214	-30.23	3335	20230727	4.50	4840	-28.00	20230504	3335	4.50	20230727	5100	-31.67	20220919	3335	4.50	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
54	20230919	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3480	-30	5	-0.85	192783705	55388	108.98	3495	3510	3460	4560	2460	3510	3480.57	1.45	0	-1205	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1190	13.03	2.37	12	0.16	267.00	1466.00	4995	20221214	-30.33	3335	20230727	4.35	4840	-28.10	20230504	3335	4.35	20230727	5100	-31.76	20220919	3335	4.35	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
55	20230919	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3475	-35	5	-1.00	150312535	43147	84.89	3495	3510	3460	4560	2460	3510	3483.69	1.45	0	-881	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1188	13.01	2.37	12	0.13	267.00	1466.00	4995	20221214	-30.43	3335	20230727	4.20	4840	-28.20	20230504	3335	4.20	20230727	5100	-31.86	20220919	3335	4.20	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
56	20230919	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3480	-30	5	-0.85	99608190	28534	56.14	3495	3510	3475	4560	2460	3510	3490.82	1.45	0	1104	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1190	13.03	2.37	12	0.08	267.00	1466.00	4995	20221214	-30.33	3335	20230727	4.35	4840	-28.10	20230504	3335	4.35	20230727	5100	-31.76	20220919	3335	4.35	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
57	20230919	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	-10	5	-0.28	19300520	5513	10.85	3495	3510	3495	4560	2460	3510	3500.80	1.45	0	1847	3550	3530	3515	3495	3480	3540	3505	34	1050	100	2590	5	1	34191720	1197	13.11	2.39	12	0.02	267.00	1466.00	4995	20221214	-29.93	3335	20230727	4.95	4840	-27.69	20230504	3335	4.95	20230727	5100	-31.37	20220919	3335	4.95	20230727	2.79	N	353810	100	34 억		494706	N	N	0	N	00	N
58	20230918	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	-30	5	-0.85	178166545	50742	69.29	3505	3535	3500	4600	2480	3540	3511.17	1.45	0	-940	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1200	13.15	2.39	12	0.15	267.00	1466.00	5100	20220919	-31.18	3335	20230727	5.25	4840	-27.48	20230504	3335	5.25	20230727	5100	-31.18	20220919	3335	5.25	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
59	20230918	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	-30	5	-0.85	168763575	48063	65.63	3505	3535	3500	4600	2480	3540	3511.24	1.45	0	-706	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1200	13.15	2.39	12	0.14	267.00	1466.00	5100	20220919	-31.18	3335	20230727	5.25	4840	-27.48	20230504	3335	5.25	20230727	5100	-31.18	20220919	3335	5.25	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
60	20230918	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	-40	5	-1.13	158898795	45251	61.79	3505	3535	3500	4600	2480	3540	3511.43	1.45	0	-648	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1197	13.11	2.39	12	0.13	267.00	1466.00	5100	20220919	-31.37	3335	20230727	4.95	4840	-27.69	20230504	3335	4.95	20230727	5100	-31.37	20220919	3335	4.95	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
61	20230918	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	-30	5	-0.85	127344810	36244	49.49	3505	3535	3505	4600	2480	3540	3513.47	1.45	0	-480	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1200	13.15	2.39	12	0.11	267.00	1466.00	5100	20220919	-31.18	3335	20230727	5.25	4840	-27.48	20230504	3335	5.25	20230727	5100	-31.18	20220919	3335	5.25	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
62	20230918	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-10	5	-0.28	102222735	29082	39.71	3505	3535	3505	4600	2480	3540	3514.90	1.45	0	130	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1207	13.22	2.41	12	0.09	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
63	20230918	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-15	5	-0.42	96705145	27518	37.58	3505	3535	3505	4600	2480	3540	3514.16	1.45	0	547	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1205	13.20	2.40	12	0.08	267.00	1466.00	5100	20220919	-30.88	3335	20230727	5.70	4840	-27.17	20230504	3335	5.70	20230727	5100	-30.88	20220919	3335	5.70	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
64	20230918	100954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	-20	5	-0.56	41729895	11855	16.19	3505	3535	3505	4600	2480	3540	3519.85	1.45	0	1314	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1204	13.18	2.40	12	0.03	267.00	1466.00	5100	20220919	-30.98	3335	20230727	5.55	4840	-27.27	20230504	3335	5.55	20230727	5100	-30.98	20220919	3335	5.55	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
65	20230918	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-15	5	-0.42	17647710	5014	6.85	3505	3530	3505	4600	2480	3540	3519.27	1.45	0	1709	3596	3567	3541	3512	3486	3582	3527	34	1060	100	2610	5	1	34191720	1205	13.20	2.40	12	0.01	267.00	1466.00	5100	20220919	-30.88	3335	20230727	5.70	4840	-27.17	20230504	3335	5.70	20230727	5100	-30.88	20220919	3335	5.70	20230727	2.80	N	353810	100	34 억		495646	N	N	0	N	00	N
66	20230915	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	10	2	0.28	255689005	72365	123.24	3515	3570	3515	4585	2475	3530	3533.31	1.42	0	9524	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.21	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
67	20230915	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	10	2	0.28	220011675	62258	106.02	3515	3570	3515	4585	2475	3530	3533.87	1.42	0	9576	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.18	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
68	20230915	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	15	2	0.42	183175295	51836	88.28	3515	3570	3515	4585	2475	3530	3533.75	1.42	0	9973	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1212	13.28	2.42	12	0.15	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
69	20230915	130957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	15	2	0.42	152964540	43287	73.72	3515	3570	3515	4585	2475	3530	3533.73	1.42	0	10703	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1212	13.28	2.42	12	0.13	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
70	20230915	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	0	3	0.00	144445415	40881	69.62	3515	3570	3515	4585	2475	3530	3533.31	1.42	0	9744	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1207	13.22	2.41	12	0.12	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
71	20230915	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	10	2	0.28	105230725	29777	50.71	3515	3570	3515	4585	2475	3530	3533.96	1.42	0	3905	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.09	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
72	20230915	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	5	2	0.14	67983110	19223	32.74	3515	3570	3515	4585	2475	3530	3536.55	1.42	0	1040	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1209	13.24	2.41	12	0.06	267.00	1466.00	5100	20220919	-30.69	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5100	-30.69	20220919	3335	6.00	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
73	20230915	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	5	2	0.14	18889130	5361	9.13	3515	3560	3515	4585	2475	3530	3523.43	1.42	0	429	3580	3555	3535	3510	3490	3545	3500	34	1055	100	2610	5	1	34191720	1209	13.24	2.41	12	0.02	267.00	1466.00	5100	20220919	-30.69	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5100	-30.69	20220919	3335	6.00	20230727	2.83	N	353810	100	34 억		486122	N	N	0	N	00	N
74	20230914	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-20	5	-0.56	204832860	58069	53.51	3550	3560	3515	4615	2485	3550	3527.35	1.43	0	-1608	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1207	13.22	2.41	12	0.17	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
75	20230914	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	-30	5	-0.85	188741085	53508	49.30	3550	3560	3515	4615	2485	3550	3527.34	1.43	0	-2403	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1204	13.18	2.40	12	0.16	267.00	1466.00	5100	20220919	-30.98	3335	20230727	5.55	4840	-27.27	20230504	3335	5.55	20230727	5100	-30.98	20220919	3335	5.55	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
76	20230914	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	-5	5	-0.14	123796615	35100	32.34	3550	3560	3515	4615	2485	3550	3526.97	1.43	0	-3164	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1212	13.28	2.42	12	0.10	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
77	20230914	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-15	5	-0.42	102947690	29194	26.90	3550	3560	3515	4615	2485	3550	3526.33	1.43	0	-2578	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1209	13.24	2.41	12	0.09	267.00	1466.00	5100	20220919	-30.69	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5100	-30.69	20220919	3335	6.00	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
78	20230914	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-25	5	-0.70	69533425	19719	18.17	3550	3560	3515	4615	2485	3550	3526.21	1.43	0	-840	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1205	13.20	2.40	12	0.06	267.00	1466.00	5100	20220919	-30.88	3335	20230727	5.70	4840	-27.17	20230504	3335	5.70	20230727	5100	-30.88	20220919	3335	5.70	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
79	20230914	110944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	-5	5	-0.14	64218770	18210	16.78	3550	3560	3515	4615	2485	3550	3526.57	1.43	0	-762	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1212	13.28	2.42	12	0.05	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
80	20230914	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-20	5	-0.56	45682215	12948	11.93	3550	3560	3515	4615	2485	3550	3528.13	1.43	0	-418	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1207	13.22	2.41	12	0.04	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
81	20230914	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-25	5	-0.70	7428230	2100	1.93	3550	3560	3525	4615	2485	3550	3537.25	1.43	0	157	3623	3586	3543	3506	3463	3605	3525	34	1065	100	2620	5	1	34191720	1205	13.20	2.40	12	0.01	267.00	1466.00	5100	20220919	-30.88	3335	20230727	5.70	4840	-27.17	20230504	3335	5.70	20230727	5100	-30.88	20220919	3335	5.70	20230727	2.82	N	353810	100	34 억		487730	N	N	0	N	00	N
82	20230913	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	20	2	0.57	381840360	107673	107.23	3525	3580	3500	4585	2475	3530	3546.30	1.38	0	15179	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1214	13.30	2.42	12	0.31	267.00	1466.00	5100	20220919	-30.39	3335	20230727	6.45	4840	-26.65	20230504	3335	6.45	20230727	5100	-30.39	20220919	3335	6.45	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
83	20230913	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3555	25	2	0.71	370767030	104554	104.12	3525	3580	3500	4585	2475	3530	3546.18	1.38	0	15180	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1216	13.31	2.42	12	0.31	267.00	1466.00	5100	20220919	-30.29	3335	20230727	6.60	4840	-26.55	20230504	3335	6.60	20230727	5100	-30.29	20220919	3335	6.60	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
84	20230913	140959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	20	2	0.57	339146140	95675	95.28	3525	3580	3500	4585	2475	3530	3544.77	1.38	0	16832	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1214	13.30	2.42	12	0.28	267.00	1466.00	5100	20220919	-30.39	3335	20230727	6.45	4840	-26.65	20230504	3335	6.45	20230727	5100	-30.39	20220919	3335	6.45	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
85	20230913	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	15	2	0.42	239187960	67466	67.19	3525	3580	3500	4585	2475	3530	3545.31	1.38	0	13144	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1212	13.28	2.42	12	0.20	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
86	20230913	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	10	2	0.28	194756870	54955	54.73	3525	3580	3500	4585	2475	3530	3543.93	1.38	0	10661	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.16	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
87	20230913	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	5	2	0.14	181820945	51297	51.09	3525	3580	3500	4585	2475	3530	3544.48	1.38	0	11392	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1209	13.24	2.41	12	0.15	267.00	1466.00	5100	20220919	-30.69	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5100	-30.69	20220919	3335	6.00	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
88	20230913	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	10	2	0.28	144607965	40818	40.65	3525	3580	3500	4585	2475	3530	3542.75	1.38	0	13007	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1210	13.26	2.41	12	0.12	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
89	20230913	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	15	2	0.42	52613590	14933	14.87	3525	3545	3500	4585	2475	3530	3523.31	1.38	0	7563	3620	3575	3550	3505	3480	3562	3492	34	1055	100	2610	5	1	34191720	1212	13.28	2.42	12	0.04	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.82	N	353810	100	34 억		472551	N	N	0	N	00	N
90	20230912	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-50	5	-1.40	342354555	96370	80.75	3580	3595	3525	4650	2510	3580	3552.50	1.36	0	8575	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1207	13.22	2.41	12	0.28	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
91	20230912	150941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-45	5	-1.26	326957710	92007	77.10	3580	3595	3525	4650	2510	3580	3553.62	1.36	0	8575	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1209	13.24	2.41	12	0.27	267.00	1466.00	5100	20220919	-30.69	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5100	-30.69	20220919	3335	6.00	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
92	20230912	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-50	5	-1.40	272716950	76645	64.23	3580	3595	3530	4650	2510	3580	3558.18	1.36	0	8635	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1207	13.22	2.41	12	0.22	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
93	20230912	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	-35	5	-0.98	158014910	44397	37.20	3580	3580	3545	4650	2510	3580	3559.13	1.36	0	4489	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1212	13.28	2.42	12	0.13	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
94	20230912	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	-30	5	-0.84	140611595	39489	33.09	3580	3580	3545	4650	2510	3580	3560.78	1.36	0	4321	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1214	13.30	2.42	12	0.12	267.00	1466.00	5100	20220919	-30.39	3335	20230727	6.45	4840	-26.65	20230504	3335	6.45	20230727	5100	-30.39	20220919	3335	6.45	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
95	20230912	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	-20	5	-0.56	117824665	33076	27.72	3580	3580	3545	4650	2510	3580	3562.24	1.36	0	5593	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1217	13.33	2.43	12	0.10	267.00	1466.00	5100	20220919	-30.20	3335	20230727	6.75	4840	-26.45	20230504	3335	6.75	20230727	5100	-30.20	20220919	3335	6.75	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
96	20230912	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3555	-25	5	-0.70	90334450	25343	21.24	3580	3580	3545	4650	2510	3580	3564.47	1.36	0	7037	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1216	13.31	2.42	12	0.07	267.00	1466.00	5100	20220919	-30.29	3335	20230727	6.60	4840	-26.55	20230504	3335	6.60	20230727	5100	-30.29	20220919	3335	6.60	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
97	20230912	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3575	-5	5	-0.14	41034010	11527	9.66	3580	3580	3545	4650	2510	3580	3559.82	1.36	0	3600	3646	3612	3566	3532	3486	3590	3510	34	1070	100	2640	5	1	34191720	1222	13.39	2.44	12	0.03	267.00	1466.00	5100	20220919	-29.90	3335	20230727	7.20	4840	-26.14	20230504	3335	7.20	20230727	5100	-29.90	20220919	3335	7.20	20230727	2.70	N	353810	100	34 억		463976	N	N	0	N	00	N
98	20230911	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3580	-5	5	-0.14	402137120	113323	6.90	3585	3600	3520	4660	2510	3585	3548.48	1.34	0	4454	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1224	13.41	2.44	12	0.33	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
99	20230911	150928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3570	-15	5	-0.42	383022990	107975	6.57	3585	3600	3520	4660	2510	3585	3547.31	1.34	0	4882	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1221	13.37	2.44	12	0.32	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
100	20230911	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3565	-20	5	-0.56	327525030	92350	5.62	3585	3600	3520	4660	2510	3585	3546.54	1.34	0	5387	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1219	13.35	2.43	12	0.27	267.00	1466.00	5100	20220919	-30.10	3335	20230727	6.90	4840	-26.34	20230504	3335	6.90	20230727	5100	-30.10	20220919	3335	6.90	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
101	20230911	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	-25	5	-0.70	268065515	75731	4.61	3585	3585	3520	4660	2510	3585	3539.68	1.34	0	6079	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1217	13.33	2.43	12	0.22	267.00	1466.00	5100	20220919	-30.20	3335	20230727	6.75	4840	-26.45	20230504	3335	6.75	20230727	5100	-30.20	20220919	3335	6.75	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
102	20230911	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	-25	5	-0.70	243721775	68875	4.19	3585	3585	3520	4660	2510	3585	3538.58	1.34	0	8054	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1217	13.33	2.43	12	0.20	267.00	1466.00	5100	20220919	-30.20	3335	20230727	6.75	4840	-26.45	20230504	3335	6.75	20230727	5100	-30.20	20220919	3335	6.75	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
103	20230911	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	-35	5	-0.98	205477970	58093	3.54	3585	3585	3520	4660	2510	3585	3537.01	1.34	0	8329	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1214	13.30	2.42	12	0.17	267.00	1466.00	5100	20220919	-30.39	3335	20230727	6.45	4840	-26.65	20230504	3335	6.45	20230727	5100	-30.39	20220919	3335	6.45	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
104	20230911	100910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	-45	5	-1.26	193137200	54615	3.32	3585	3585	3520	4660	2510	3585	3536.30	1.34	0	7967	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1210	13.26	2.41	12	0.16	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
105	20230911	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	-50	5	-1.39	34581160	9724	0.59	3585	3585	3535	4660	2510	3585	3556.12	1.34	0	-357	4038	3811	3668	3441	3298	3925	3555	34	1075	100	2650	5	1	34191720	1209	13.24	2.41	12	0.03	267.00	1466.00	5100	20220919	-30.69	3335	20230727	6.00	4840	-26.96	20230504	3335	6.00	20230727	5100	-30.69	20220919	3335	6.00	20230727	2.72	N	353810	100	34 억		459469	N	N	0	N	00	N
106	20230908	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3585	60	2	1.70	6126726055	1640595	2958.16	3580	3895	3525	4580	2470	3525	3734.46	1.70	0	-121893	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1226	13.43	2.45	12	4.80	267.00	1466.00	5100	20220919	-29.71	3335	20230727	7.50	4840	-25.93	20230504	3335	7.50	20230727	5100	-29.71	20220919	3335	7.50	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
107	20230908	150933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3565	40	2	1.13	6089056955	1630074	2939.19	3580	3895	3525	4580	2470	3525	3735.45	1.70	0	-123942	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1219	13.35	2.43	12	4.77	267.00	1466.00	5100	20220919	-30.10	3335	20230727	6.90	4840	-26.34	20230504	3335	6.90	20230727	5100	-30.10	20220919	3335	6.90	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
108	20230908	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3580	55	2	1.56	5976264240	1598483	2882.23	3580	3895	3525	4580	2470	3525	3738.71	1.70	0	-128151	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1224	13.41	2.44	12	4.68	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
109	20230908	130931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3600	75	2	2.13	5934846355	1586927	2861.39	3580	3895	3525	4580	2470	3525	3739.84	1.70	0	-125667	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1231	13.48	2.46	12	4.64	267.00	1466.00	5100	20220919	-29.41	3335	20230727	7.95	4840	-25.62	20230504	3335	7.95	20230727	5100	-29.41	20220919	3335	7.95	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
110	20230908	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3590	65	2	1.84	5863820740	1567098	2825.64	3580	3895	3525	4580	2470	3525	3741.83	1.70	0	-126968	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1227	13.45	2.45	12	4.58	267.00	1466.00	5100	20220919	-29.61	3335	20230727	7.65	4840	-25.83	20230504	3335	7.65	20230727	5100	-29.61	20220919	3335	7.65	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
111	20230908	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3570	45	2	1.28	5743298075	1533524	2765.10	3580	3895	3525	4580	2470	3525	3745.16	1.70	0	-131684	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1221	13.37	2.44	12	4.49	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
112	20230908	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3580	55	2	1.56	5541174720	1476999	2663.18	3580	3895	3525	4580	2470	3525	3751.64	1.70	0	-133467	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1224	13.41	2.44	12	4.32	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
113	20230908	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3630	105	2	2.98	93187745	25786	46.49	3580	3650	3560	4580	2470	3525	3613.89	1.70	0	2481	3611	3567	3541	3497	3471	3555	3485	34	1055	100	2600	5	1	34191720	1241	13.60	2.48	12	0.08	267.00	1466.00	5100	20220919	-28.82	3335	20230727	8.85	4840	-25.00	20230504	3335	8.85	20230727	5100	-28.82	20220919	3335	8.85	20230727	2.72	N	353810	100	34 억		581135	N	N	0	N	00	N
114	20230907	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-25	5	-0.70	189959285	53680	250.37	3540	3585	3515	4615	2485	3550	3538.73	1.75	0	-17679	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1205	13.20	2.40	12	0.16	267.00	1466.00	5100	20220919	-30.88	3335	20230727	5.70	4840	-27.17	20230504	3335	5.70	20230727	5100	-30.88	20220919	3335	5.70	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
115	20230907	150925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3545	-5	5	-0.14	184229935	52059	242.81	3540	3585	3515	4615	2485	3550	3538.87	1.75	0	-17697	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1212	13.28	2.42	12	0.15	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
116	20230907	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3555	5	2	0.14	158263255	44711	208.54	3540	3585	3515	4615	2485	3550	3539.69	1.75	0	-17956	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1216	13.31	2.42	12	0.13	267.00	1466.00	5100	20220919	-30.29	3335	20230727	6.60	4840	-26.55	20230504	3335	6.60	20230727	5100	-30.29	20220919	3335	6.60	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
117	20230907	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	-10	5	-0.28	123660040	34957	163.05	3540	3585	3515	4615	2485	3550	3537.49	1.75	0	-11870	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1210	13.26	2.41	12	0.10	267.00	1466.00	5100	20220919	-30.59	3335	20230727	6.15	4840	-26.86	20230504	3335	6.15	20230727	5100	-30.59	20220919	3335	6.15	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
118	20230907	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-25	5	-0.70	112476680	31789	148.27	3540	3585	3515	4615	2485	3550	3538.23	1.75	0	-12488	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1205	13.20	2.40	12	0.09	267.00	1466.00	5100	20220919	-30.88	3335	20230727	5.70	4840	-27.17	20230504	3335	5.70	20230727	5100	-30.88	20220919	3335	5.70	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
119	20230907	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	-30	5	-0.85	97439980	27530	128.40	3540	3585	3520	4615	2485	3550	3539.41	1.75	0	-11351	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1204	13.18	2.40	12	0.08	267.00	1466.00	5100	20220919	-30.98	3335	20230727	5.55	4840	-27.27	20230504	3335	5.55	20230727	5100	-30.98	20220919	3335	5.55	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
120	20230907	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-20	5	-0.56	74271310	20954	97.73	3540	3585	3525	4615	2485	3550	3544.49	1.75	0	-9331	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1207	13.22	2.41	12	0.06	267.00	1466.00	5100	20220919	-30.78	3335	20230727	5.85	4840	-27.07	20230504	3335	5.85	20230727	5100	-30.78	20220919	3335	5.85	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
121	20230907	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3565	15	2	0.42	7054370	1998	9.32	3540	3570	3525	4615	2485	3550	3530.72	1.75	0	197	3596	3572	3556	3532	3516	3570	3530	34	1065	100	2620	5	1	34191720	1219	13.35	2.43	12	0.01	267.00	1466.00	5100	20220919	-30.10	3335	20230727	6.90	4840	-26.34	20230504	3335	6.90	20230727	5100	-30.10	20220919	3335	6.90	20230727	2.72	N	353810	100	34 억		598814	N	N	0	N	00	N
122	20230906	160923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3550	-20	5	-0.56	76031975	21410	62.79	3550	3580	3540	4640	2500	3570	3551.24	1.77	0	-6549	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1214	13.30	2.42	12	0.06	267.00	1466.00	5100	20220919	-30.39	3335	20230727	6.45	4840	-26.65	20230504	3335	6.45	20230727	5100	-30.39	20220919	3335	6.45	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
123	20230906	150925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3545	-25	5	-0.70	63581665	17899	52.50	3550	3580	3540	4640	2500	3570	3552.25	1.77	0	-6520	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1212	13.28	2.42	12	0.05	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
124	20230906	140925	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3555	-15	5	-0.42	54303675	15282	44.82	3550	3580	3540	4640	2500	3570	3553.44	1.77	0	-6020	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1216	13.31	2.42	12	0.04	267.00	1466.00	5100	20220919	-30.29	3335	20230727	6.60	4840	-26.55	20230504	3335	6.60	20230727	5100	-30.29	20220919	3335	6.60	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
125	20230906	130914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3550	-20	5	-0.56	38949955	10960	32.14	3550	3580	3540	4640	2500	3570	3553.83	1.77	0	-3381	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1214	13.30	2.42	12	0.03	267.00	1466.00	5100	20220919	-30.39	3335	20230727	6.45	4840	-26.65	20230504	3335	6.45	20230727	5100	-30.39	20220919	3335	6.45	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
126	20230906	120926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3545	-25	5	-0.70	34665645	9753	28.60	3550	3580	3540	4640	2500	3570	3554.36	1.77	0	-2435	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1212	13.28	2.42	12	0.03	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
127	20230906	110934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3545	-25	5	-0.70	27051805	7608	22.31	3550	3580	3540	4640	2500	3570	3555.71	1.77	0	-1030	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1212	13.28	2.42	12	0.02	267.00	1466.00	5100	20220919	-30.49	3335	20230727	6.30	4840	-26.76	20230504	3335	6.30	20230727	5100	-30.49	20220919	3335	6.30	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
128	20230906	100909	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	0	3	0.00	22828440	6418	18.82	3550	3580	3540	4640	2500	3570	3556.94	1.77	0	-483	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1221	13.37	2.44	12	0.02	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
129	20230906	090911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	0	3	0.00	3308495	930	2.73	3550	3570	3540	4640	2500	3570	3557.52	1.77	0	-2	3663	3616	3588	3541	3513	3602	3527	34	1070	100	2640	5	1	34191720	1221	13.37	2.44	12	0.00	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.74	N	353810	100	34 억		605363	N	N	0	N	00	N
130	20230905	160911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	-10	5	-0.28	119761320	33452	84.66	3580	3635	3560	4650	2510	3580	3580.09	1.78	0	-4520	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1221	13.37	2.44	12	0.10	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
131	20230905	150926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	0	3	0.00	107715870	30078	76.12	3580	3635	3560	4650	2510	3580	3581.22	1.78	0	-4519	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1224	13.41	2.44	12	0.09	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
132	20230905	140923	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3585	5	2	0.14	96069135	26819	67.87	3580	3635	3560	4650	2510	3580	3582.13	1.78	0	-3307	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1226	13.43	2.45	12	0.08	267.00	1466.00	5100	20220919	-29.71	3335	20230727	7.50	4840	-25.93	20230504	3335	7.50	20230727	5100	-29.71	20220919	3335	7.50	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
133	20230905	130905	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	0	3	0.00	92407435	25796	65.28	3580	3635	3560	4650	2510	3580	3582.24	1.78	0	-3208	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1224	13.41	2.44	12	0.08	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
134	20230905	120907	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3575	-5	5	-0.14	82771765	23099	58.46	3580	3635	3560	4650	2510	3580	3583.35	1.78	0	-2611	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1222	13.39	2.44	12	0.07	267.00	1466.00	5100	20220919	-29.90	3335	20230727	7.20	4840	-26.14	20230504	3335	7.20	20230727	5100	-29.90	20220919	3335	7.20	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
135	20230905	110914	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	-10	5	-0.28	68273385	19039	48.18	3580	3635	3560	4650	2510	3580	3585.98	1.78	0	-2007	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1221	13.37	2.44	12	0.06	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
136	20230905	100902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3560	-20	5	-0.56	52621065	14655	37.09	3580	3635	3560	4650	2510	3580	3590.66	1.78	0	-3498	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1217	13.33	2.43	12	0.04	267.00	1466.00	5100	20220919	-30.20	3335	20230727	6.75	4840	-26.45	20230504	3335	6.75	20230727	5100	-30.20	20220919	3335	6.75	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
137	20230905	090902	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	35	2	0.98	4383345	1213	3.07	3580	3635	3580	4650	2510	3580	3613.64	1.78	0	-134	3646	3612	3586	3552	3526	3600	3540	34	1070	100	2640	5	1	34191720	1236	13.54	2.47	12	0.00	267.00	1466.00	5100	20220919	-29.12	3335	20230727	8.40	4840	-25.31	20230504	3335	8.40	20230727	5100	-29.12	20220919	3335	8.40	20230727	2.74	N	353810	100	34 억		609883	N	N	0	N	00	N
138	20230904	160856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-20	5	-0.56	140695400	39318	96.15	3600	3620	3560	4680	2520	3600	3578.40	1.79	0	-3955	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1224	13.41	2.44	12	0.11	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
139	20230904	150843	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	-30	5	-0.83	135453970	37853	92.57	3600	3620	3560	4680	2520	3600	3578.42	1.79	0	-3397	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1221	13.37	2.44	12	0.11	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
140	20230904	140842	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-20	5	-0.56	109039895	30444	74.45	3600	3620	3560	4680	2520	3600	3581.65	1.79	0	-3688	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1224	13.41	2.44	12	0.09	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
141	20230904	130856	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3570	-30	5	-0.83	101233000	28256	69.10	3600	3620	3560	4680	2520	3600	3582.71	1.79	0	-3423	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1221	13.37	2.44	12	0.08	267.00	1466.00	5100	20220919	-30.00	3335	20230727	7.05	4840	-26.24	20230504	3335	7.05	20230727	5100	-30.00	20220919	3335	7.05	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
142	20230904	120840	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-20	5	-0.56	75212765	20969	51.28	3600	3620	3560	4680	2520	3600	3586.86	1.79	0	-639	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1224	13.41	2.44	12	0.06	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
143	20230904	110823	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3580	-20	5	-0.56	64037105	17849	43.65	3600	3620	3560	4680	2520	3600	3587.71	1.79	0	-676	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1224	13.41	2.44	12	0.05	267.00	1466.00	5100	20220919	-29.80	3335	20230727	7.35	4840	-26.03	20230504	3335	7.35	20230727	5100	-29.80	20220919	3335	7.35	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
144	20230904	100829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	0	3	0.00	45641080	12711	31.09	3600	3620	3560	4680	2520	3600	3590.68	1.79	0	21	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1231	13.48	2.46	12	0.04	267.00	1466.00	5100	20220919	-29.41	3335	20230727	7.95	4840	-25.62	20230504	3335	7.95	20230727	5100	-29.41	20220919	3335	7.95	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
145	20230904	090841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	-10	5	-0.28	15748485	4410	10.78	3600	3600	3560	4680	2520	3600	3571.09	1.79	0	-1294	3670	3635	3610	3575	3550	3622	3562	34	1080	100	2660	5	1	34191720	1227	13.45	2.45	12	0.01	267.00	1466.00	5100	20220919	-29.61	3335	20230727	7.65	4840	-25.83	20230504	3335	7.65	20230727	5100	-29.61	20220919	3335	7.65	20230727	2.74	N	353810	100	34 억		613538	N	N	0	N	00	N
146	20230901	160833	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3600	-25	5	-0.69	146317635	40646	45.37	3645	3645	3585	4710	2540	3625	3599.80	1.83	0	-12615	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1231	13.48	2.46	12	0.12	267.00	1466.00	5100	20220919	-29.41	3335	20230727	7.95	4840	-25.62	20230504	3335	7.95	20230727	5100	-29.41	20220919	3335	7.95	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
147	20230901	150846	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3590	-35	5	-0.97	132483745	36797	41.07	3645	3645	3585	4710	2540	3625	3600.40	1.83	0	-11911	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1227	13.45	2.45	12	0.11	267.00	1466.00	5100	20220919	-29.61	3335	20230727	7.65	4840	-25.83	20230504	3335	7.65	20230727	5100	-29.61	20220919	3335	7.65	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
148	20230901	140847	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3595	-30	5	-0.83	106312935	29504	32.93	3645	3645	3590	4710	2540	3625	3603.34	1.83	0	-7914	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1229	13.46	2.45	12	0.09	267.00	1466.00	5100	20220919	-29.51	3335	20230727	7.80	4840	-25.72	20230504	3335	7.80	20230727	5100	-29.51	20220919	3335	7.80	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
149	20230901	130819	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	-20	5	-0.55	76405565	21189	23.65	3645	3645	3590	4710	2540	3625	3605.91	1.83	0	-6099	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1233	13.50	2.46	12	0.06	267.00	1466.00	5100	20220919	-29.31	3335	20230727	8.10	4840	-25.52	20230504	3335	8.10	20230727	5100	-29.31	20220919	3335	8.10	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
150	20230901	120831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3615	-10	5	-0.28	59095320	16384	18.29	3645	3645	3590	4710	2540	3625	3606.89	1.83	0	-4832	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1236	13.54	2.47	12	0.05	267.00	1466.00	5100	20220919	-29.12	3335	20230727	8.40	4840	-25.31	20230504	3335	8.40	20230727	5100	-29.12	20220919	3335	8.40	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
151	20230901	110829	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3610	-15	5	-0.41	34425640	9544	10.65	3645	3645	3590	4710	2540	3625	3607.05	1.83	0	-1945	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1234	13.52	2.46	12	0.03	267.00	1466.00	5100	20220919	-29.22	3335	20230727	8.25	4840	-25.41	20230504	3335	8.25	20230727	5100	-29.22	20220919	3335	8.25	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
152	20230901	100825	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	-20	5	-0.55	30371840	8425	9.40	3645	3645	3590	4710	2540	3625	3604.97	1.83	0	-1641	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1233	13.50	2.46	12	0.02	267.00	1466.00	5100	20220919	-29.31	3335	20230727	8.10	4840	-25.52	20230504	3335	8.10	20230727	5100	-29.31	20220919	3335	8.10	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N
153	20230901	090813	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3605	-20	5	-0.55	7867135	2177	2.43	3645	3645	3605	4710	2540	3625	3613.75	1.83	0	-252	3751	3687	3656	3592	3561	3672	3577	34	1085	100	2680	5	1	34191720	1233	13.50	2.46	12	0.01	267.00	1466.00	5100	20220919	-29.31	3335	20230727	8.10	4840	-25.52	20230504	3335	8.10	20230727	5100	-29.31	20220919	3335	8.10	20230727	2.73	N	353810	100	34 억		626152	N	N	0	N	00	N