KissMeData/311390/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	161112	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8490	0	3	0.00	146687730	17263	57.61	8400	8610	8400	11030	5950	8490	8497.24	1.28	0	2645	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	684	-93.30	1.63	12	0.21	-91.00	5198.00	11250	20221117	-24.53	7060	20230102	20.25	10700	-20.65	20230509	7060	20.25	20230102	11250	-24.53	20221117	7060	20.25	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
3	20230927	151123	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8490	0	3	0.00	131124700	15430	51.49	8400	8610	8400	11030	5950	8490	8498.04	1.28	0	2733	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	684	-93.30	1.63	12	0.19	-91.00	5198.00	11250	20221117	-24.53	7060	20230102	20.25	10700	-20.65	20230509	7060	20.25	20230102	11250	-24.53	20221117	7060	20.25	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
4	20230927	141123	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8520	30	2	0.35	118583850	13952	46.56	8400	8610	8400	11030	5950	8490	8499.42	1.28	0	2107	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	686	-93.63	1.64	12	0.17	-91.00	5198.00	11250	20221117	-24.27	7060	20230102	20.68	10700	-20.37	20230509	7060	20.68	20230102	11250	-24.27	20221117	7060	20.68	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
5	20230927	131107	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8550	60	2	0.71	106803130	12564	41.93	8400	8610	8400	11030	5950	8490	8500.73	1.28	0	2071	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	689	-93.96	1.64	12	0.16	-91.00	5198.00	11250	20221117	-24.00	7060	20230102	21.10	10700	-20.09	20230509	7060	21.10	20230102	11250	-24.00	20221117	7060	21.10	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
6	20230927	121105	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8500	10	2	0.12	101687570	11962	39.92	8400	8610	8400	11030	5950	8490	8500.88	1.28	0	2037	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	685	-93.41	1.64	12	0.15	-91.00	5198.00	11250	20221117	-24.44	7060	20230102	20.40	10700	-20.56	20230509	7060	20.40	20230102	11250	-24.44	20221117	7060	20.40	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
7	20230927	111117	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8570	80	2	0.94	83625410	9851	32.87	8400	8610	8400	11030	5950	8490	8489.03	1.28	0	2778	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	690	-94.18	1.65	12	0.12	-91.00	5198.00	11250	20221117	-23.82	7060	20230102	21.39	10700	-19.91	20230509	7060	21.39	20230102	11250	-23.82	20221117	7060	21.39	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
8	20230927	101110	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8440	-50	5	-0.59	37786520	4461	14.89	8400	8550	8400	11030	5950	8490	8470.41	1.28	0	293	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	680	-92.75	1.62	12	0.06	-91.00	5198.00	11250	20221117	-24.98	7060	20230102	19.55	10700	-21.12	20230509	7060	19.55	20230102	11250	-24.98	20221117	7060	19.55	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
9	20230927	091130	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8490	0	3	0.00	8934110	1053	3.51	8400	8490	8400	11030	5950	8490	8484.43	1.28	0	-479	8870	8680	8540	8350	8210	8610	8280	40	2540	500	5940	10	1	8056595	684	-93.30	1.63	12	0.01	-91.00	5198.00	11250	20221117	-24.53	7060	20230102	20.25	10700	-20.65	20230509	7060	20.25	20230102	11250	-24.53	20221117	7060	20.25	20230102	6.14	N	311390	500	40 억		102775	N	N	0	N	00	N
10	20230926	161107	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8490	-150	5	-1.74	252171220	29624	54.39	8640	8730	8400	11230	6050	8640	8512.40	1.35	0	-5609	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	684	-93.30	1.63	12	0.37	-91.00	5198.00	11250	20221117	-24.53	7060	20230102	20.25	10700	-20.65	20230509	7060	20.25	20230102	11250	-24.53	20221117	7060	20.25	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
11	20230926	151106	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8500	-140	5	-1.62	228589240	26840	49.28	8640	8730	8400	11230	6050	8640	8516.74	1.35	0	-4995	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	685	-93.41	1.64	12	0.33	-91.00	5198.00	11250	20221117	-24.44	7060	20230102	20.40	10700	-20.56	20230509	7060	20.40	20230102	11250	-24.44	20221117	7060	20.40	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
12	20230926	141059	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8540	-100	5	-1.16	218494850	25651	47.09	8640	8730	8400	11230	6050	8640	8517.99	1.35	0	-4680	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	688	-93.85	1.64	12	0.32	-91.00	5198.00	11250	20221117	-24.09	7060	20230102	20.96	10700	-20.19	20230509	7060	20.96	20230102	11250	-24.09	20221117	7060	20.96	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
13	20230926	131104	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8540	-100	5	-1.16	160004320	18745	34.41	8640	8730	8430	11230	6050	8640	8535.84	1.35	0	-3010	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	688	-93.85	1.64	12	0.23	-91.00	5198.00	11250	20221117	-24.09	7060	20230102	20.96	10700	-20.19	20230509	7060	20.96	20230102	11250	-24.09	20221117	7060	20.96	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
14	20230926	121110	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8560	-80	5	-0.93	126358030	14792	27.16	8640	8730	8430	11230	6050	8640	8542.32	1.35	0	-2403	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	690	-94.07	1.65	12	0.18	-91.00	5198.00	11250	20221117	-23.91	7060	20230102	21.25	10700	-20.00	20230509	7060	21.25	20230102	11250	-23.91	20221117	7060	21.25	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
15	20230926	111103	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8600	-40	5	-0.46	50158710	5817	10.68	8640	8730	8550	11230	6050	8640	8622.78	1.35	0	-1737	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	693	-94.51	1.65	12	0.07	-91.00	5198.00	11250	20221117	-23.56	7060	20230102	21.81	10700	-19.63	20230509	7060	21.81	20230102	11250	-23.56	20221117	7060	21.81	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
16	20230926	101105	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8640	0	3	0.00	27158980	3138	5.76	8640	8730	8580	11230	6050	8640	8654.87	1.35	0	-519	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	696	-94.95	1.66	12	0.04	-91.00	5198.00	11250	20221117	-23.20	7060	20230102	22.38	10700	-19.25	20230509	7060	22.38	20230102	11250	-23.20	20221117	7060	22.38	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
17	20230926	091106	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8720	80	2	0.93	12441750	1431	2.63	8640	8730	8610	11230	6050	8640	8694.44	1.35	0	-78	9020	8830	8680	8490	8340	8755	8415	40	2590	500	6040	10	1	8056595	703	-95.82	1.68	12	0.02	-91.00	5198.00	11250	20221117	-22.49	7060	20230102	23.51	10700	-18.50	20230509	7060	23.51	20230102	11250	-22.49	20221117	7060	23.51	20230102	6.23	N	311390	500	40 억		108384	N	N	0	N	00	N
18	20230925	161109	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8640	-90	5	-1.03	472151540	54241	83.78	8690	8870	8530	11340	6120	8730	8704.70	1.41	0	-4913	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	696	-94.95	1.66	12	0.67	-91.00	5198.00	11250	20221117	-23.20	7060	20230102	22.38	10700	-19.25	20230509	7060	22.38	20230102	11250	-23.20	20221117	7060	22.38	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
19	20230925	151110	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8650	-80	5	-0.92	441681720	50710	78.32	8690	8870	8530	11340	6120	8730	8709.95	1.41	0	-4767	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	697	-95.05	1.66	12	0.63	-91.00	5198.00	11250	20221117	-23.11	7060	20230102	22.52	10700	-19.16	20230509	7060	22.52	20230102	11250	-23.11	20221117	7060	22.52	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
20	20230925	141051	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8640	-90	5	-1.03	339116910	38786	59.90	8690	8870	8600	11340	6120	8730	8743.28	1.41	0	-3461	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	696	-94.95	1.66	12	0.48	-91.00	5198.00	11250	20221117	-23.20	7060	20230102	22.38	10700	-19.25	20230509	7060	22.38	20230102	11250	-23.20	20221117	7060	22.38	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
21	20230925	131058	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8620	-110	5	-1.26	314881240	35973	55.56	8690	8870	8620	11340	6120	8730	8753.27	1.41	0	-3294	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	694	-94.73	1.66	12	0.45	-91.00	5198.00	11250	20221117	-23.38	7060	20230102	22.10	10700	-19.44	20230509	7060	22.10	20230102	11250	-23.38	20221117	7060	22.10	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
22	20230925	121103	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8680	-50	5	-0.57	272992220	31136	48.09	8690	8870	8640	11340	6120	8730	8767.74	1.41	0	-1818	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	699	-95.38	1.67	12	0.39	-91.00	5198.00	11250	20221117	-22.84	7060	20230102	22.95	10700	-18.88	20230509	7060	22.95	20230102	11250	-22.84	20221117	7060	22.95	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
23	20230925	111058	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8750	20	2	0.23	225723460	25717	39.72	8690	8870	8640	11340	6120	8730	8777.21	1.41	0	653	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	705	-96.15	1.68	12	0.32	-91.00	5198.00	11250	20221117	-22.22	7060	20230102	23.94	10700	-18.22	20230509	7060	23.94	20230102	11250	-22.22	20221117	7060	23.94	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
24	20230925	101101	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8860	130	2	1.49	172210990	19619	30.30	8690	8870	8640	11340	6120	8730	8777.77	1.41	0	3482	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	714	-97.36	1.70	12	0.24	-91.00	5198.00	11250	20221117	-21.24	7060	20230102	25.50	10700	-17.20	20230509	7060	25.50	20230102	11250	-21.24	20221117	7060	25.50	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
25	20230925	091057	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8830	100	2	1.15	35379480	4072	6.29	8690	8840	8640	11340	6120	8730	8688.48	1.41	0	2355	9256	8992	8816	8552	8376	8905	8465	40	2610	500	6110	10	1	8056595	711	-97.03	1.70	12	0.05	-91.00	5198.00	11250	20221117	-21.51	7060	20230102	25.07	10700	-17.48	20230509	7060	25.07	20230102	11250	-21.51	20221117	7060	25.07	20230102	6.18	N	311390	500	40 억		113669	N	N	0	N	00	N
26	20230922	161138	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8730	-380	5	-4.17	567169020	64440	111.15	8910	9080	8640	11840	6380	9110	8801.51	1.50	0	-6960	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	703	-95.93	1.68	12	0.80	-91.00	5198.00	11250	20221117	-22.40	7060	20230102	23.65	10700	-18.41	20230509	7060	23.65	20230102	11300	-22.74	20220922	7060	23.65	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
27	20230922	151131	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8670	-440	5	-4.83	514740850	58412	100.75	8910	9080	8650	11840	6380	9110	8812.24	1.50	0	-5051	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	699	-95.27	1.67	12	0.73	-91.00	5198.00	11250	20221117	-22.93	7060	20230102	22.80	10700	-18.97	20230509	7060	22.80	20230102	11300	-23.27	20220922	7060	22.80	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
28	20230922	141130	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8730	-380	5	-4.17	423011320	47870	82.57	8910	9080	8730	11840	6380	9110	8836.67	1.50	0	-2208	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	703	-95.93	1.68	12	0.59	-91.00	5198.00	11250	20221117	-22.40	7060	20230102	23.65	10700	-18.41	20230509	7060	23.65	20230102	11300	-22.74	20220922	7060	23.65	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
29	20230922	131019	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8840	-270	5	-2.96	320035380	36133	62.32	8910	9080	8770	11840	6380	9110	8857.15	1.50	0	3195	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	712	-97.14	1.70	12	0.45	-91.00	5198.00	11250	20221117	-21.42	7060	20230102	25.21	10700	-17.38	20230509	7060	25.21	20230102	11300	-21.77	20220922	7060	25.21	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
30	20230922	121017	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8870	-240	5	-2.63	302851140	34187	58.97	8910	9080	8770	11840	6380	9110	8858.66	1.50	0	4486	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	715	-97.47	1.71	12	0.42	-91.00	5198.00	11250	20221117	-21.16	7060	20230102	25.64	10700	-17.10	20230509	7060	25.64	20230102	11300	-21.50	20220922	7060	25.64	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
31	20230922	111013	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8840	-270	5	-2.96	252847390	28514	49.18	8910	9080	8770	11840	6380	9110	8867.48	1.50	0	4736	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	712	-97.14	1.70	12	0.35	-91.00	5198.00	11250	20221117	-21.42	7060	20230102	25.21	10700	-17.38	20230509	7060	25.21	20230102	11300	-21.77	20220922	7060	25.21	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
32	20230922	101012	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8820	-290	5	-3.18	186745110	21013	36.24	8910	9080	8810	11840	6380	9110	8887.12	1.50	0	2924	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	711	-96.92	1.70	12	0.26	-91.00	5198.00	11250	20221117	-21.60	7060	20230102	24.93	10700	-17.57	20230509	7060	24.93	20230102	11300	-21.95	20220922	7060	24.93	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
33	20230922	091011	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8950	-160	5	-1.76	91710240	10330	17.82	8910	8950	8820	11840	6380	9110	8878.05	1.50	0	3525	9550	9330	9220	9000	8890	9275	8945	40	2730	500	6370	10	1	8056595	721	-98.35	1.72	12	0.13	-91.00	5198.00	11250	20221117	-20.44	7060	20230102	26.77	10700	-16.36	20230509	7060	26.77	20230102	11300	-20.80	20220922	7060	26.77	20230102	5.85	N	311390	500	40 억		120784	N	N	0	N	00	N
34	20230921	161011	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9110	-70	5	-0.76	518183720	56190	82.98	9410	9440	9110	11930	6430	9180	9222.01	1.72	0	-18135	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	734	-100.11	1.75	12	0.70	-91.00	5198.00	11300	20220922	-19.38	7060	20230102	29.04	10700	-14.86	20230509	7060	29.04	20230102	11300	-19.38	20220922	7060	29.04	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
35	20230921	150959	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9110	-70	5	-0.76	479459760	51949	76.71	9410	9440	9110	11930	6430	9180	9229.43	1.72	0	-16511	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	734	-100.11	1.75	12	0.64	-91.00	5198.00	11300	20220922	-19.38	7060	20230102	29.04	10700	-14.86	20230509	7060	29.04	20230102	11300	-19.38	20220922	7060	29.04	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
36	20230921	141006	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9130	-50	5	-0.54	400577090	43312	63.96	9410	9440	9130	11930	6430	9180	9248.64	1.72	0	-13464	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	736	-100.33	1.76	12	0.54	-91.00	5198.00	11300	20220922	-19.20	7060	20230102	29.32	10700	-14.67	20230509	7060	29.32	20230102	11300	-19.20	20220922	7060	29.32	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
37	20230921	131004	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9160	-20	5	-0.22	369797340	39948	58.99	9410	9440	9150	11930	6430	9180	9256.97	1.72	0	-13069	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	738	-100.66	1.76	12	0.50	-91.00	5198.00	11300	20220922	-18.94	7060	20230102	29.75	10700	-14.39	20230509	7060	29.75	20230102	11300	-18.94	20220922	7060	29.75	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
38	20230921	120957	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	20	2	0.22	310516410	33486	49.45	9410	9440	9160	11930	6430	9180	9273.02	1.72	0	-8260	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	741	-101.10	1.77	12	0.42	-91.00	5198.00	11300	20220922	-18.58	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	11300	-18.58	20220922	7060	30.31	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
39	20230921	111018	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	50	2	0.54	287221890	30951	45.71	9410	9440	9160	11930	6430	9180	9279.89	1.72	0	-7167	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	744	-101.43	1.78	12	0.38	-91.00	5198.00	11300	20220922	-18.32	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	11300	-18.32	20220922	7060	30.74	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
40	20230921	100955	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9170	-10	5	-0.11	237962040	25593	37.79	9410	9440	9160	11930	6430	9180	9297.93	1.72	0	-5001	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	739	-100.77	1.76	12	0.32	-91.00	5198.00	11300	20220922	-18.85	7060	20230102	29.89	10700	-14.30	20230509	7060	29.89	20230102	11300	-18.85	20220922	7060	29.89	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
41	20230921	091001	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9260	80	2	0.87	124324350	13277	19.61	9410	9440	9260	11930	6430	9180	9363.89	1.72	0	-2108	9406	9292	9216	9102	9026	9255	9065	40	2750	500	6420	10	1	8056595	746	-101.76	1.78	12	0.16	-91.00	5198.00	11300	20220922	-18.05	7060	20230102	31.16	10700	-13.46	20230509	7060	31.16	20230102	11300	-18.05	20220922	7060	31.16	20230102	5.50	N	311390	500	40 억		138919	N	N	0	N	00	N
42	20230920	161009	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9180	-120	5	-1.29	541036830	58814	95.11	9330	9330	9140	12090	6510	9300	9199.09	1.76	0	-2580	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	740	-100.88	1.77	12	0.73	-91.00	5198.00	11300	20220922	-18.76	7060	20230102	30.03	10700	-14.21	20230509	7060	30.03	20230102	11600	-20.86	20220920	7060	30.03	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
43	20230920	150942	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9180	-120	5	-1.29	437744310	47539	76.88	9330	9330	9170	12090	6510	9300	9208.08	1.76	0	-2334	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	740	-100.88	1.77	12	0.59	-91.00	5198.00	11300	20220922	-18.76	7060	20230102	30.03	10700	-14.21	20230509	7060	30.03	20230102	11600	-20.86	20220920	7060	30.03	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
44	20230920	140959	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9180	-120	5	-1.29	318473960	34567	55.90	9330	9330	9170	12090	6510	9300	9213.20	1.76	0	-3447	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	740	-100.88	1.77	12	0.43	-91.00	5198.00	11300	20220922	-18.76	7060	20230102	30.03	10700	-14.21	20230509	7060	30.03	20230102	11600	-20.86	20220920	7060	30.03	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
45	20230920	130953	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9180	-120	5	-1.29	254321000	27588	44.61	9330	9330	9170	12090	6510	9300	9218.50	1.76	0	-2364	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	740	-100.88	1.77	12	0.34	-91.00	5198.00	11300	20220922	-18.76	7060	20230102	30.03	10700	-14.21	20230509	7060	30.03	20230102	11600	-20.86	20220920	7060	30.03	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
46	20230920	120951	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	-100	5	-1.08	209993810	22763	36.81	9330	9330	9170	12090	6510	9300	9225.18	1.76	0	-2320	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	741	-101.10	1.77	12	0.28	-91.00	5198.00	11300	20220922	-18.58	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	11600	-20.69	20220920	7060	30.31	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
47	20230920	110956	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9240	-60	5	-0.65	192252870	20833	33.69	9330	9330	9170	12090	6510	9300	9228.24	1.76	0	-2418	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	744	-101.54	1.78	12	0.26	-91.00	5198.00	11300	20220922	-18.23	7060	20230102	30.88	10700	-13.64	20230509	7060	30.88	20230102	11600	-20.34	20220920	7060	30.88	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
48	20230920	100937	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9280	-20	5	-0.22	62668100	6764	10.94	9330	9330	9220	12090	6510	9300	9264.88	1.76	0	-1528	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	748	-101.98	1.79	12	0.08	-91.00	5198.00	11300	20220922	-17.88	7060	20230102	31.44	10700	-13.27	20230509	7060	31.44	20230102	11600	-20.00	20220920	7060	31.44	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
49	20230920	090950	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	-80	5	-0.86	13443200	1446	2.34	9330	9330	9220	12090	6510	9300	9296.79	1.76	0	-195	9493	9396	9283	9186	9073	9405	9195	40	2790	500	6510	10	1	8056595	743	-101.32	1.77	12	0.02	-91.00	5198.00	11300	20220922	-18.41	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	11600	-20.52	20220920	7060	30.59	20230102	5.33	N	311390	500	40 억		141479	N	N	0	N	00	N
50	20230919	160945	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	0	3	0.00	571911540	61825	25.05	9300	9380	9170	12090	6510	9300	9250.48	1.90	0	-11285	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	749	-102.20	1.79	12	0.77	-91.00	5198.00	11600	20220920	-19.83	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	12050	-22.82	20220919	7060	31.73	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
51	20230919	150948	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9280	-20	5	-0.22	548352530	59291	24.02	9300	9380	9170	12090	6510	9300	9248.49	1.90	0	-10472	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	748	-101.98	1.79	12	0.74	-91.00	5198.00	11600	20220920	-20.00	7060	20230102	31.44	10700	-13.27	20230509	7060	31.44	20230102	12050	-22.99	20220919	7060	31.44	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
52	20230919	140949	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9260	-40	5	-0.43	422933840	45750	18.54	9300	9380	9170	12090	6510	9300	9244.45	1.90	0	-11101	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	746	-101.76	1.78	12	0.57	-91.00	5198.00	11600	20220920	-20.17	7060	20230102	31.16	10700	-13.46	20230509	7060	31.16	20230102	12050	-23.15	20220919	7060	31.16	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
53	20230919	130932	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	-100	5	-1.08	412564740	44626	18.08	9300	9380	9170	12090	6510	9300	9244.94	1.90	0	-11165	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	741	-101.10	1.77	12	0.55	-91.00	5198.00	11600	20220920	-20.69	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	12050	-23.65	20220919	7060	30.31	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
54	20230919	120948	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9240	-60	5	-0.65	357089690	38596	15.64	9300	9380	9170	12090	6510	9300	9251.99	1.90	0	-11166	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	744	-101.54	1.78	12	0.48	-91.00	5198.00	11600	20220920	-20.34	7060	20230102	30.88	10700	-13.64	20230509	7060	30.88	20230102	12050	-23.32	20220919	7060	30.88	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
55	20230919	110953	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9210	-90	5	-0.97	313701440	33886	13.73	9300	9380	9170	12090	6510	9300	9257.55	1.90	0	-11288	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	742	-101.21	1.77	12	0.42	-91.00	5198.00	11600	20220920	-20.60	7060	20230102	30.45	10700	-13.93	20230509	7060	30.45	20230102	12050	-23.57	20220919	7060	30.45	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
56	20230919	100946	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	-70	5	-0.75	176945660	19056	7.72	9300	9380	9230	12090	6510	9300	9285.56	1.90	0	-4799	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	744	-101.43	1.78	12	0.24	-91.00	5198.00	11600	20220920	-20.43	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	12050	-23.40	20220919	7060	30.74	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
57	20230919	090943	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	0	3	0.00	21662550	2327	0.94	9300	9320	9300	12090	6510	9300	9309.22	1.90	0	959	9726	9512	9376	9162	9026	9620	9270	40	2790	500	6510	10	1	8056595	749	-102.20	1.79	12	0.03	-91.00	5198.00	11600	20220920	-19.83	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	12050	-22.82	20220919	7060	31.73	20230102	5.30	N	311390	500	40 억		152764	N	N	0	N	00	N
58	20230918	160946	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	80	2	0.87	2321227960	246449	774.36	9240	9590	9240	11980	6460	9220	9419.50	2.07	0	-11499	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	749	-102.20	1.79	12	3.06	-91.00	5198.00	12050	20220919	-22.82	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	12050	-22.82	20220919	7060	31.73	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
59	20230918	150945	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9270	50	2	0.54	2243679620	238106	748.15	9240	9590	9240	11980	6460	9220	9423.88	2.07	0	-11170	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	747	-101.87	1.78	12	2.96	-91.00	5198.00	12050	20220919	-23.07	7060	20230102	31.30	10700	-13.36	20230509	7060	31.30	20230102	12050	-23.07	20220919	7060	31.30	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
60	20230918	141007	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9400	180	2	1.95	2065106270	218928	687.89	9240	9590	9240	11980	6460	9220	9433.79	2.07	0	-12787	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	757	-103.30	1.81	12	2.72	-91.00	5198.00	12050	20220919	-21.99	7060	20230102	33.14	10700	-12.15	20230509	7060	33.14	20230102	12050	-21.99	20220919	7060	33.14	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
61	20230918	130942	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9370	150	2	1.63	1415659900	149800	470.68	9240	9590	9240	11980	6460	9220	9451.88	2.07	0	-14119	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	755	-102.97	1.80	12	1.86	-91.00	5198.00	12050	20220919	-22.24	7060	20230102	32.72	10700	-12.43	20230509	7060	32.72	20230102	12050	-22.24	20220919	7060	32.72	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
62	20230918	120950	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	80	2	0.87	365880520	39093	122.83	9240	9420	9240	11980	6460	9220	9362.89	2.07	0	6202	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	749	-102.20	1.79	12	0.49	-91.00	5198.00	12050	20220919	-22.82	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	12050	-22.82	20220919	7060	31.73	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
63	20230918	110933	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9270	50	2	0.54	356076050	38036	119.51	9240	9420	9240	11980	6460	9220	9365.38	2.07	0	6351	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	747	-101.87	1.78	12	0.47	-91.00	5198.00	12050	20220919	-23.07	7060	20230102	31.30	10700	-13.36	20230509	7060	31.30	20230102	12050	-23.07	20220919	7060	31.30	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
64	20230918	100926	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9330	110	2	1.19	324317130	34625	108.79	9240	9420	9240	11980	6460	9220	9370.92	2.07	0	5788	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	752	-102.53	1.79	12	0.43	-91.00	5198.00	12050	20220919	-22.57	7060	20230102	32.15	10700	-12.80	20230509	7060	32.15	20230102	12050	-22.57	20220919	7060	32.15	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
65	20230918	090931	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9370	150	2	1.63	137666820	14709	46.22	9240	9420	9240	11980	6460	9220	9369.53	2.07	0	6374	9353	9286	9223	9156	9093	9320	9190	40	2760	500	6450	10	1	8056595	755	-102.97	1.80	12	0.18	-91.00	5198.00	12050	20220919	-22.24	7060	20230102	32.72	10700	-12.43	20230509	7060	32.72	20230102	12050	-22.24	20220919	7060	32.72	20230102	5.17	N	311390	500	40 억		166442	N	N	0	N	00	N
66	20230915	160941	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	0	3	0.00	288633370	31362	81.19	9180	9290	9160	11980	6460	9220	9203.23	2.02	0	4100	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	743	-101.32	1.77	12	0.39	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
67	20230915	150937	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	10	2	0.11	239317560	26013	67.34	9180	9290	9160	11980	6460	9220	9199.92	2.02	0	4273	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	744	-101.43	1.78	12	0.32	-91.00	5198.00	14600	20220916	-36.78	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	14600	-36.78	20220916	7060	30.74	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
68	20230915	140943	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9210	-10	5	-0.11	202504030	22013	56.98	9180	9290	9160	11980	6460	9220	9199.29	2.02	0	3335	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	742	-101.21	1.77	12	0.27	-91.00	5198.00	14600	20220916	-36.92	7060	20230102	30.45	10700	-13.93	20230509	7060	30.45	20230102	14600	-36.92	20220916	7060	30.45	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
69	20230915	130931	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	10	2	0.11	192028940	20877	54.04	9180	9290	9160	11980	6460	9220	9198.11	2.02	0	2821	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	744	-101.43	1.78	12	0.26	-91.00	5198.00	14600	20220916	-36.78	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	14600	-36.78	20220916	7060	30.74	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
70	20230915	120938	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	0	3	0.00	151589550	16484	42.67	9180	9290	9160	11980	6460	9220	9196.16	2.02	0	2104	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	743	-101.32	1.77	12	0.20	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
71	20230915	110946	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	10	2	0.11	77755900	8451	21.88	9180	9290	9170	11980	6460	9220	9200.79	2.02	0	2405	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	744	-101.43	1.78	12	0.10	-91.00	5198.00	14600	20220916	-36.78	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	14600	-36.78	20220916	7060	30.74	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
72	20230915	100944	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	0	3	0.00	34187510	3713	9.61	9180	9290	9180	11980	6460	9220	9207.52	2.02	0	794	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	743	-101.32	1.77	12	0.05	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
73	20230915	090932	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	0	3	0.00	6156630	667	1.73	9180	9290	9180	11980	6460	9220	9230.33	2.02	0	-125	9386	9302	9206	9122	9026	9255	9075	40	2760	500	6450	10	1	8056595	743	-101.32	1.77	12	0.01	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.29	N	311390	500	40 억		163143	N	N	0	N	00	N
74	20230914	160945	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	20	2	0.22	353751820	38525	26.51	9290	9290	9110	11960	6440	9200	9182.40	1.98	0	3911	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	743	-101.32	1.77	12	0.48	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
75	20230914	150911	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9190	-10	5	-0.11	340236960	37059	25.50	9290	9290	9110	11960	6440	9200	9180.95	1.98	0	3839	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	740	-100.99	1.77	12	0.46	-91.00	5198.00	14600	20220916	-37.05	7060	20230102	30.17	10700	-14.11	20230509	7060	30.17	20230102	14600	-37.05	20220916	7060	30.17	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
76	20230914	140935	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	30	2	0.33	260511630	28379	19.53	9290	9290	9110	11960	6440	9200	9179.73	1.98	0	-1031	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	744	-101.43	1.78	12	0.35	-91.00	5198.00	14600	20220916	-36.78	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	14600	-36.78	20220916	7060	30.74	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
77	20230914	130916	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9210	10	2	0.11	239462940	26091	17.95	9290	9290	9110	11960	6440	9200	9177.99	1.98	0	-1824	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	742	-101.21	1.77	12	0.32	-91.00	5198.00	14600	20220916	-36.92	7060	20230102	30.45	10700	-13.93	20230509	7060	30.45	20230102	14600	-36.92	20220916	7060	30.45	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
78	20230914	120926	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	20	2	0.22	195546800	21332	14.68	9290	9290	9110	11960	6440	9200	9166.83	1.98	0	-3694	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	743	-101.32	1.77	12	0.26	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
79	20230914	110918	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9210	10	2	0.11	171292360	18698	12.87	9290	9290	9110	11960	6440	9200	9161.00	1.98	0	-4865	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	742	-101.21	1.77	12	0.23	-91.00	5198.00	14600	20220916	-36.92	7060	20230102	30.45	10700	-13.93	20230509	7060	30.45	20230102	14600	-36.92	20220916	7060	30.45	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
80	20230914	100912	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9120	-80	5	-0.87	113587860	12395	8.53	9290	9290	9110	11960	6440	9200	9164.01	1.98	0	-4697	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	735	-100.22	1.75	12	0.15	-91.00	5198.00	14600	20220916	-37.53	7060	20230102	29.18	10700	-14.77	20230509	7060	29.18	20230102	14600	-37.53	20220916	7060	29.18	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
81	20230914	090929	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	0	3	0.00	16348180	1769	1.22	9290	9290	9200	11960	6440	9200	9241.48	1.98	0	153	9706	9452	9276	9022	8846	9415	8985	40	2760	500	6440	10	1	8056595	741	-101.10	1.77	12	0.02	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.33	N	311390	500	40 억		159212	N	N	0	N	00	N
82	20230913	160932	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	0	3	0.00	1344190320	144825	237.94	9200	9530	9100	11960	6440	9200	9281.77	1.81	0	12682	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	741	-101.10	1.77	12	1.80	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
83	20230913	150923	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9180	-20	5	-0.22	1276779280	137494	225.89	9200	9530	9100	11960	6440	9200	9286.07	1.81	0	11946	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	740	-100.88	1.77	12	1.71	-91.00	5198.00	14600	20220916	-37.12	7060	20230102	30.03	10700	-14.21	20230509	7060	30.03	20230102	14600	-37.12	20220916	7060	30.03	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
84	20230913	140932	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9280	80	2	0.87	1182869780	127330	209.19	9200	9530	9100	11960	6440	9200	9289.80	1.81	0	11730	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	748	-101.98	1.79	12	1.58	-91.00	5198.00	14600	20220916	-36.44	7060	20230102	31.44	10700	-13.27	20230509	7060	31.44	20230102	14600	-36.44	20220916	7060	31.44	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
85	20230913	130905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9220	20	2	0.22	1143907890	123130	202.29	9200	9530	9100	11960	6440	9200	9290.25	1.81	0	12326	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	743	-101.32	1.77	12	1.53	-91.00	5198.00	14600	20220916	-36.85	7060	20230102	30.59	10700	-13.83	20230509	7060	30.59	20230102	14600	-36.85	20220916	7060	30.59	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
86	20230913	120931	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9280	80	2	0.87	1071644210	115296	189.42	9200	9530	9100	11960	6440	9200	9294.72	1.81	0	10177	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	748	-101.98	1.79	12	1.43	-91.00	5198.00	14600	20220916	-36.44	7060	20230102	31.44	10700	-13.27	20230509	7060	31.44	20230102	14600	-36.44	20220916	7060	31.44	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
87	20230913	110928	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9250	50	2	0.54	952874210	102464	168.34	9200	9530	9100	11960	6440	9200	9299.60	1.81	0	10256	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	745	-101.65	1.78	12	1.27	-91.00	5198.00	14600	20220916	-36.64	7060	20230102	31.02	10700	-13.55	20230509	7060	31.02	20230102	14600	-36.64	20220916	7060	31.02	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
88	20230913	100914	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9420	220	2	2.39	300533090	32403	53.24	9200	9420	9140	11960	6440	9200	9274.85	1.81	0	7778	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	759	-103.52	1.81	12	0.40	-91.00	5198.00	14600	20220916	-35.48	7060	20230102	33.43	10700	-11.96	20230509	7060	33.43	20230102	14600	-35.48	20220916	7060	33.43	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
89	20230913	090908	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	0	3	0.00	40032670	4346	7.14	9200	9250	9180	11960	6440	9200	9211.38	1.81	0	-1231	9480	9340	9230	9090	8980	9410	9160	40	2760	500	6440	10	1	8056595	741	-101.10	1.77	12	0.05	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.23	N	311390	500	40 억		146204	N	N	0	N	00	N
90	20230912	160905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	-70	5	-0.76	558318190	60477	88.00	9180	9370	9120	12050	6490	9270	9231.92	1.76	0	4688	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	741	-101.10	1.77	12	0.75	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
91	20230912	150915	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9190	-80	5	-0.86	542435690	58750	85.49	9180	9370	9120	12050	6490	9270	9232.95	1.76	0	4843	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	740	-100.99	1.77	12	0.73	-91.00	5198.00	14600	20220916	-37.05	7060	20230102	30.17	10700	-14.11	20230509	7060	30.17	20230102	14600	-37.05	20220916	7060	30.17	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
92	20230912	140914	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9130	-140	5	-1.51	503448260	54492	79.29	9180	9370	9120	12050	6490	9270	9238.94	1.76	0	5459	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	736	-100.33	1.76	12	0.68	-91.00	5198.00	14600	20220916	-37.47	7060	20230102	29.32	10700	-14.67	20230509	7060	29.32	20230102	14600	-37.47	20220916	7060	29.32	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
93	20230912	130903	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9170	-100	5	-1.08	411369150	44425	64.64	9180	9370	9150	12050	6490	9270	9259.86	1.76	0	4974	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	739	-100.77	1.76	12	0.55	-91.00	5198.00	14600	20220916	-37.19	7060	20230102	29.89	10700	-14.30	20230509	7060	29.89	20230102	14600	-37.19	20220916	7060	29.89	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
94	20230912	120902	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9270	0	3	0.00	293813540	31632	46.03	9180	9370	9180	12050	6490	9270	9288.49	1.76	0	5256	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	747	-101.87	1.78	12	0.39	-91.00	5198.00	14600	20220916	-36.51	7060	20230102	31.30	10700	-13.36	20230509	7060	31.30	20230102	14600	-36.51	20220916	7060	31.30	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
95	20230912	110907	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9270	0	3	0.00	254147370	27358	39.81	9180	9370	9180	12050	6490	9270	9289.69	1.76	0	7000	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	747	-101.87	1.78	12	0.34	-91.00	5198.00	14600	20220916	-36.51	7060	20230102	31.30	10700	-13.36	20230509	7060	31.30	20230102	14600	-36.51	20220916	7060	31.30	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
96	20230912	100857	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	30	2	0.32	167984790	18070	26.29	9180	9370	9180	12050	6490	9270	9296.34	1.76	0	6074	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	749	-102.20	1.79	12	0.22	-91.00	5198.00	14600	20220916	-36.30	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	14600	-36.30	20220916	7060	31.73	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
97	20230912	090918	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9310	40	2	0.43	60042480	6489	9.44	9180	9330	9180	12050	6490	9270	9252.96	1.76	0	1807	9456	9362	9266	9172	9076	9410	9220	40	2780	500	6480	10	1	8056595	750	-102.31	1.79	12	0.08	-91.00	5198.00	14600	20220916	-36.23	7060	20230102	31.87	10700	-12.99	20230509	7060	31.87	20230102	14600	-36.23	20220916	7060	31.87	20230102	5.26	N	311390	500	40 억		141715	N	N	0	N	00	N
98	20230911	160900	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9270	90	2	0.98	633941340	68424	109.36	9180	9360	9170	11930	6430	9180	9264.87	1.71	0	4285	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	747	-101.87	1.78	12	0.85	-91.00	5198.00	14600	20220916	-36.51	7060	20230102	31.30	10700	-13.36	20230509	7060	31.30	20230102	14600	-36.51	20220916	7060	31.30	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
99	20230911	150903	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	20	2	0.22	609127690	65735	105.07	9180	9360	9180	11930	6430	9180	9266.41	1.71	0	4206	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	741	-101.10	1.77	12	0.82	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
100	20230911	140912	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9230	50	2	0.54	533882040	57557	91.99	9180	9360	9180	11930	6430	9180	9275.71	1.71	0	5475	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	744	-101.43	1.78	12	0.71	-91.00	5198.00	14600	20220916	-36.78	7060	20230102	30.74	10700	-13.74	20230509	7060	30.74	20230102	14600	-36.78	20220916	7060	30.74	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
101	20230911	130845	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	120	2	1.31	477636250	51481	82.28	9180	9360	9180	11930	6430	9180	9277.91	1.71	0	8689	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	749	-102.20	1.79	12	0.64	-91.00	5198.00	14600	20220916	-36.30	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	14600	-36.30	20220916	7060	31.73	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
102	20230911	120901	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9270	90	2	0.98	398760590	42984	68.70	9180	9360	9180	11930	6430	9180	9276.95	1.71	0	7743	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	747	-101.87	1.78	12	0.53	-91.00	5198.00	14600	20220916	-36.51	7060	20230102	31.30	10700	-13.36	20230509	7060	31.30	20230102	14600	-36.51	20220916	7060	31.30	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
103	20230911	110845	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9360	180	2	1.96	331023200	35699	57.06	9180	9360	9180	11930	6430	9180	9272.62	1.71	0	5432	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	754	-102.86	1.80	12	0.44	-91.00	5198.00	14600	20220916	-35.89	7060	20230102	32.58	10700	-12.52	20230509	7060	32.58	20230102	14600	-35.89	20220916	7060	32.58	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
104	20230911	100845	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9260	80	2	0.87	239320350	25835	41.29	9180	9350	9180	11930	6430	9180	9263.42	1.71	0	4616	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	746	-101.76	1.78	12	0.32	-91.00	5198.00	14600	20220916	-36.58	7060	20230102	31.16	10700	-13.46	20230509	7060	31.16	20230102	14600	-36.58	20220916	7060	31.16	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
105	20230911	090843	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9250	70	2	0.76	34703060	3755	6.00	9180	9260	9180	11930	6430	9180	9241.83	1.71	0	-256	9426	9302	9196	9072	8966	9365	9135	40	2750	500	6420	10	1	8056595	745	-101.65	1.78	12	0.05	-91.00	5198.00	14600	20220916	-36.64	7060	20230102	31.02	10700	-13.55	20230509	7060	31.02	20230102	14600	-36.64	20220916	7060	31.02	20230102	5.19	N	311390	500	40 억		137431	N	N	0	N	00	N
106	20230908	160905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9180	70	2	0.77	566519240	61714	122.02	9090	9320	9090	11840	6380	9110	9179.75	1.57	0	11004	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	740	-100.88	1.77	12	0.77	-91.00	5198.00	14600	20220916	-37.12	7060	20230102	30.03	10700	-14.21	20230509	7060	30.03	20230102	14600	-37.12	20220916	7060	30.03	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
107	20230908	150906	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	90	2	0.99	545307880	59404	117.46	9090	9320	9090	11840	6380	9110	9179.65	1.57	0	10908	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	741	-101.10	1.77	12	0.74	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
108	20230908	140855	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9240	130	2	1.43	473350200	51563	101.95	9090	9320	9090	11840	6380	9110	9180.04	1.57	0	7995	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	744	-101.54	1.78	12	0.64	-91.00	5198.00	14600	20220916	-36.71	7060	20230102	30.88	10700	-13.64	20230509	7060	30.88	20230102	14600	-36.71	20220916	7060	30.88	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
109	20230908	130905	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	190	2	2.09	399592060	43591	86.19	9090	9320	9090	11840	6380	9110	9166.85	1.57	0	7924	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	749	-102.20	1.79	12	0.54	-91.00	5198.00	14600	20220916	-36.30	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	14600	-36.30	20220916	7060	31.73	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
110	20230908	120917	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9100	-10	5	-0.11	200920030	22064	43.63	9090	9210	9090	11840	6380	9110	9106.24	1.57	0	2615	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	733	-100.00	1.75	12	0.27	-91.00	5198.00	14600	20220916	-37.67	7060	20230102	28.90	10700	-14.95	20230509	7060	28.90	20230102	14600	-37.67	20220916	7060	28.90	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
111	20230908	110913	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9100	-10	5	-0.11	162005530	17787	35.17	9090	9210	9090	11840	6380	9110	9108.09	1.57	0	1967	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	733	-100.00	1.75	12	0.22	-91.00	5198.00	14600	20220916	-37.67	7060	20230102	28.90	10700	-14.95	20230509	7060	28.90	20230102	14600	-37.67	20220916	7060	28.90	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
112	20230908	100903	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9110	0	3	0.00	61365840	6734	13.31	9090	9210	9090	11840	6380	9110	9112.84	1.57	0	512	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	734	-100.11	1.75	12	0.08	-91.00	5198.00	14600	20220916	-37.60	7060	20230102	29.04	10700	-14.86	20230509	7060	29.04	20230102	14600	-37.60	20220916	7060	29.04	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
113	20230908	090910	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9110	0	3	0.00	13996140	1535	3.04	9090	9210	9090	11840	6380	9110	9118.01	1.57	0	273	9343	9226	9113	8996	8883	9170	8940	40	2730	500	6370	10	1	8056595	734	-100.11	1.75	12	0.02	-91.00	5198.00	14600	20220916	-37.60	7060	20230102	29.04	10700	-14.86	20230509	7060	29.04	20230102	14600	-37.60	20220916	7060	29.04	20230102	5.29	N	311390	500	40 억		126447	N	N	0	N	00	N
114	20230907	160853	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9110	-90	5	-0.98	458075740	50344	32.24	9160	9230	9000	11960	6440	9200	9098.91	1.57	0	-201	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	734	-100.11	1.75	12	0.62	-91.00	5198.00	14600	20220916	-37.60	7060	20230102	29.04	10700	-14.86	20230509	7060	29.04	20230102	14600	-37.60	20220916	7060	29.04	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
115	20230907	150900	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9080	-120	5	-1.30	436722930	47996	30.74	9160	9230	9000	11960	6440	9200	9099.15	1.57	0	-357	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	732	-99.78	1.75	12	0.60	-91.00	5198.00	14600	20220916	-37.81	7060	20230102	28.61	10700	-15.14	20230509	7060	28.61	20230102	14600	-37.81	20220916	7060	28.61	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
116	20230907	140857	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9120	-80	5	-0.87	374264460	41128	26.34	9160	9230	9000	11960	6440	9200	9099.99	1.57	0	-1284	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	735	-100.22	1.75	12	0.51	-91.00	5198.00	14600	20220916	-37.53	7060	20230102	29.18	10700	-14.77	20230509	7060	29.18	20230102	14600	-37.53	20220916	7060	29.18	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
117	20230907	130852	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	0	3	0.00	335303710	36878	23.62	9160	9230	9000	11960	6440	9200	9092.24	1.57	0	-1178	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	741	-101.10	1.77	12	0.46	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
118	20230907	120906	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9100	-100	5	-1.09	300648170	33099	21.20	9160	9230	9000	11960	6440	9200	9083.30	1.57	0	-1052	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	733	-100.00	1.75	12	0.41	-91.00	5198.00	14600	20220916	-37.67	7060	20230102	28.90	10700	-14.95	20230509	7060	28.90	20230102	14600	-37.67	20220916	7060	28.90	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
119	20230907	110856	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9100	-100	5	-1.09	245428080	27002	17.29	9160	9230	9000	11960	6440	9200	9089.26	1.57	0	-1861	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	733	-100.00	1.75	12	0.34	-91.00	5198.00	14600	20220916	-37.67	7060	20230102	28.90	10700	-14.95	20230509	7060	28.90	20230102	14600	-37.67	20220916	7060	28.90	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
120	20230907	100856	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9110	-90	5	-0.98	204595170	22501	14.41	9160	9230	9000	11960	6440	9200	9092.71	1.57	0	-2370	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	734	-100.11	1.75	12	0.28	-91.00	5198.00	14600	20220916	-37.60	7060	20230102	29.04	10700	-14.86	20230509	7060	29.04	20230102	14600	-37.60	20220916	7060	29.04	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
121	20230907	090911	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9130	-70	5	-0.76	9695790	1061	0.68	9160	9190	9120	11960	6440	9200	9138.35	1.57	0	-71	9573	9386	9213	9026	8853	9480	9120	40	2760	500	6440	10	1	8056595	736	-100.33	1.76	12	0.01	-91.00	5198.00	14600	20220916	-37.47	7060	20230102	29.32	10700	-14.67	20230509	7060	29.32	20230102	14600	-37.47	20220916	7060	29.32	20230102	5.26	N	311390	500	40 억		126628	N	N	0	N	00	N
122	20230906	160858	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	120	2	1.32	1434349550	155040	214.75	9080	9400	9040	11800	6360	9080	9251.48	1.32	0	20407	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	741	-101.10	1.77	12	1.92	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
123	20230906	150859	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9120	40	2	0.44	1413712670	152791	211.63	9080	9400	9040	11800	6360	9080	9252.59	1.32	0	20591	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	735	-100.22	1.75	12	1.90	-91.00	5198.00	14600	20220916	-37.53	7060	20230102	29.18	10700	-14.77	20230509	7060	29.18	20230102	14600	-37.53	20220916	7060	29.18	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
124	20230906	140859	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9210	130	2	1.43	1325554930	143158	198.29	9080	9400	9040	11800	6360	9080	9259.38	1.32	0	23610	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	742	-101.21	1.77	12	1.78	-91.00	5198.00	14600	20220916	-36.92	7060	20230102	30.45	10700	-13.93	20230509	7060	30.45	20230102	14600	-36.92	20220916	7060	30.45	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
125	20230906	130848	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	220	2	2.42	1160538880	125291	173.54	9080	9400	9040	11800	6360	9080	9262.75	1.32	0	23070	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	749	-102.20	1.79	12	1.56	-91.00	5198.00	14600	20220916	-36.30	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	14600	-36.30	20220916	7060	31.73	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
126	20230906	120900	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9300	220	2	2.42	1087333590	117423	162.64	9080	9400	9040	11800	6360	9080	9259.97	1.32	0	23449	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	749	-102.20	1.79	12	1.46	-91.00	5198.00	14600	20220916	-36.30	7060	20230102	31.73	10700	-13.08	20230509	7060	31.73	20230102	14600	-36.30	20220916	7060	31.73	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
127	20230906	110909	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9310	230	2	2.53	916999940	99168	137.36	9080	9400	9040	11800	6360	9080	9246.93	1.32	0	16776	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	750	-102.31	1.79	12	1.23	-91.00	5198.00	14600	20220916	-36.23	7060	20230102	31.87	10700	-12.99	20230509	7060	31.87	20230102	14600	-36.23	20220916	7060	31.87	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
128	20230906	100844	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9200	120	2	1.32	303463260	33108	45.86	9080	9230	9040	11800	6360	9080	9165.86	1.32	0	3938	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	741	-101.10	1.77	12	0.41	-91.00	5198.00	14600	20220916	-36.99	7060	20230102	30.31	10700	-14.02	20230509	7060	30.31	20230102	14600	-36.99	20220916	7060	30.31	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
129	20230906	090846	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9150	70	2	0.77	18307090	2008	2.78	9080	9160	9040	11800	6360	9080	9117.08	1.32	0	338	9260	9170	9040	8950	8820	9215	8995	40	2720	500	6350	10	1	8056595	737	-100.55	1.76	12	0.02	-91.00	5198.00	14600	20220916	-37.33	7060	20230102	29.60	10700	-14.49	20230509	7060	29.60	20230102	14600	-37.33	20220916	7060	29.60	20230102	5.10	N	311390	500	40 억		106498	N	N	0	N	00	N
130	20230905	160847	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9080	0	3	0.00	638583000	70836	45.04	9060	9130	8910	11800	6360	9080	9014.88	1.34	0	-286	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	732	-99.78	1.75	12	0.88	-91.00	5198.00	14600	20220916	-37.81	7060	20230102	28.61	10700	-15.14	20230509	7060	28.61	20230102	14600	-37.81	20220916	7060	28.61	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
131	20230905	150900	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9070	-10	5	-0.11	600184590	66609	42.35	9060	9130	8910	11800	6360	9080	9010.51	1.34	0	-330	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	731	-99.67	1.74	12	0.83	-91.00	5198.00	14600	20220916	-37.88	7060	20230102	28.47	10700	-15.23	20230509	7060	28.47	20230102	14600	-37.88	20220916	7060	28.47	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
132	20230905	140858	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9010	-70	5	-0.77	493806650	54821	34.86	9060	9130	8910	11800	6360	9080	9007.55	1.34	0	393	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	726	-99.01	1.73	12	0.68	-91.00	5198.00	14600	20220916	-38.29	7060	20230102	27.62	10700	-15.79	20230509	7060	27.62	20230102	14600	-38.29	20220916	7060	27.62	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
133	20230905	130840	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9040	-40	5	-0.44	440111450	48874	31.08	9060	9130	8910	11800	6360	9080	9004.94	1.34	0	-348	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	728	-99.34	1.74	12	0.61	-91.00	5198.00	14600	20220916	-38.08	7060	20230102	28.05	10700	-15.51	20230509	7060	28.05	20230102	14600	-38.08	20220916	7060	28.05	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
134	20230905	120842	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9100	20	2	0.22	389483690	43299	27.53	9060	9130	8910	11800	6360	9080	8995.11	1.34	0	1557	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	733	-100.00	1.75	12	0.54	-91.00	5198.00	14600	20220916	-37.67	7060	20230102	28.90	10700	-14.95	20230509	7060	28.90	20230102	14600	-37.67	20220916	7060	28.90	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
135	20230905	110848	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8960	-120	5	-1.32	318574570	35478	22.56	9060	9070	8910	11800	6360	9080	8979.34	1.34	0	2575	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	722	-98.46	1.72	12	0.44	-91.00	5198.00	14600	20220916	-38.63	7060	20230102	26.91	10700	-16.26	20230509	7060	26.91	20230102	14600	-38.63	20220916	7060	26.91	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
136	20230905	100837	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8960	-120	5	-1.32	260698670	29043	18.47	9060	9070	8910	11800	6360	9080	8976.11	1.34	0	953	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	722	-98.46	1.72	12	0.36	-91.00	5198.00	14600	20220916	-38.63	7060	20230102	26.91	10700	-16.26	20230509	7060	26.91	20230102	14600	-38.63	20220916	7060	26.91	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
137	20230905	090837	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9000	-80	5	-0.88	113031290	12564	7.99	9060	9070	8910	11800	6360	9080	8996.08	1.34	0	-1407	9400	9240	9020	8860	8640	9320	8940	40	2720	500	6350	10	1	8056595	725	-98.90	1.73	12	0.16	-91.00	5198.00	14600	20220916	-38.36	7060	20230102	27.48	10700	-15.89	20230509	7060	27.48	20230102	14600	-38.36	20220916	7060	27.48	20230102	5.06	N	311390	500	40 억		107700	N	N	0	N	00	N
138	20230904	160834	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9080	180	2	2.02	1416438550	156551	212.00	8990	9180	8800	11570	6230	8900	9047.74	1.54	0	-16637	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	732	-99.78	1.75	12	1.94	-91.00	5198.00	14600	20220916	-37.81	7060	20230102	28.61	10700	-15.14	20230509	7060	28.61	20230102	14600	-37.81	20220916	7060	28.61	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
139	20230904	150820	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9020	120	2	1.35	1354264360	149661	202.67	8990	9180	8800	11570	6230	8900	9048.88	1.54	0	-16431	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	727	-99.12	1.74	12	1.86	-91.00	5198.00	14600	20220916	-38.22	7060	20230102	27.76	10700	-15.70	20230509	7060	27.76	20230102	14600	-38.22	20220916	7060	27.76	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
140	20230904	140818	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9040	140	2	1.57	1248122480	137885	186.72	8990	9180	8800	11570	6230	8900	9051.91	1.54	0	-16480	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	728	-99.34	1.74	12	1.71	-91.00	5198.00	14600	20220916	-38.08	7060	20230102	28.05	10700	-15.51	20230509	7060	28.05	20230102	14600	-38.08	20220916	7060	28.05	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
141	20230904	130831	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9080	180	2	2.02	1191762840	131668	178.30	8990	9180	8800	11570	6230	8900	9051.27	1.54	0	-16488	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	732	-99.78	1.75	12	1.63	-91.00	5198.00	14600	20220916	-37.81	7060	20230102	28.61	10700	-15.14	20230509	7060	28.61	20230102	14600	-37.81	20220916	7060	28.61	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
142	20230904	120815	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9050	150	2	1.69	1139747080	125922	170.52	8990	9180	8800	11570	6230	8900	9051.21	1.54	0	-15904	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	729	-99.45	1.74	12	1.56	-91.00	5198.00	14600	20220916	-38.01	7060	20230102	28.19	10700	-15.42	20230509	7060	28.19	20230102	14600	-38.01	20220916	7060	28.19	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
143	20230904	110800	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	9070	170	2	1.91	899397290	99392	134.59	8990	9180	8800	11570	6230	8900	9048.99	1.54	0	-13637	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	731	-99.67	1.74	12	1.23	-91.00	5198.00	14600	20220916	-37.88	7060	20230102	28.47	10700	-15.23	20230509	7060	28.47	20230102	14600	-37.88	20220916	7060	28.47	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
144	20230904	100806	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8940	40	2	0.45	208759720	23447	31.75	8990	8990	8800	11570	6230	8900	8903.47	1.54	0	-440	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	720	-98.24	1.72	12	0.29	-91.00	5198.00	14600	20220916	-38.77	7060	20230102	26.63	10700	-16.45	20230509	7060	26.63	20230102	14600	-38.77	20220916	7060	26.63	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
145	20230904	090819	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8810	-90	5	-1.01	93251240	10505	14.23	8990	8990	8800	11570	6230	8900	8876.84	1.54	0	-4300	9120	9010	8860	8750	8600	9065	8805	40	2670	500	6230	10	1	8056595	710	-96.81	1.69	12	0.13	-91.00	5198.00	14600	20220916	-39.66	7060	20230102	24.79	10700	-17.66	20230509	7060	24.79	20230102	14600	-39.66	20220916	7060	24.79	20230102	5.07	N	311390	500	40 억		124357	N	N	150	N	00	N
146	20230901	160810	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8900	60	2	0.68	645161590	73107	106.85	8840	8970	8710	11490	6190	8840	8824.69	1.46	0	6861	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	717	-97.80	1.71	12	0.91	-91.00	5198.00	14600	20220916	-39.04	7060	20230102	26.06	10700	-16.82	20230509	7060	26.06	20230102	14600	-39.04	20220916	7060	26.06	20230102	4.97	N	311390	500	40 억		117424	N	N	150	N	00	N
147	20230901	150822	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8910	70	2	0.79	592679600	67204	98.22	8840	8970	8710	11490	6190	8840	8819.11	1.46	0	7028	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	718	-97.91	1.71	12	0.83	-91.00	5198.00	14600	20220916	-38.97	7060	20230102	26.20	10700	-16.73	20230509	7060	26.20	20230102	14600	-38.97	20220916	7060	26.20	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N
148	20230901	140822	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8810	-30	5	-0.34	403931300	45945	67.15	8840	8880	8710	11490	6190	8840	8791.63	1.46	0	1244	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	710	-96.81	1.69	12	0.57	-91.00	5198.00	14600	20220916	-39.66	7060	20230102	24.79	10700	-17.66	20230509	7060	24.79	20230102	14600	-39.66	20220916	7060	24.79	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N
149	20230901	130756	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8800	-40	5	-0.45	240029180	27260	39.84	8840	8880	8710	11490	6190	8840	8805.18	1.46	0	79	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	709	-96.70	1.69	12	0.34	-91.00	5198.00	14600	20220916	-39.73	7060	20230102	24.65	10700	-17.76	20230509	7060	24.65	20230102	14600	-39.73	20220916	7060	24.65	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N
150	20230901	120808	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8830	-10	5	-0.11	193868900	22019	32.18	8840	8880	8710	11490	6190	8840	8804.62	1.46	0	1100	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	711	-97.03	1.70	12	0.27	-91.00	5198.00	14600	20220916	-39.52	7060	20230102	25.07	10700	-17.48	20230509	7060	25.07	20230102	14600	-39.52	20220916	7060	25.07	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N
151	20230901	110807	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8790	-50	5	-0.57	169955650	19305	28.22	8840	8880	8710	11490	6190	8840	8803.71	1.46	0	1037	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	708	-96.59	1.69	12	0.24	-91.00	5198.00	14600	20220916	-39.79	7060	20230102	24.50	10700	-17.85	20230509	7060	24.50	20230102	14600	-39.79	20220916	7060	24.50	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N
152	20230901	100802	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8840	0	3	0.00	133076490	15114	22.09	8840	8880	8710	11490	6190	8840	8804.85	1.46	0	61	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	712	-97.14	1.70	12	0.19	-91.00	5198.00	14600	20220916	-39.45	7060	20230102	25.21	10700	-17.38	20230509	7060	25.21	20230102	14600	-39.45	20220916	7060	25.21	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N
153	20230901	090751	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	8770	-70	5	-0.79	33873220	3858	5.64	8840	8850	8710	11490	6190	8840	8779.99	1.46	0	-242	9033	8936	8823	8726	8613	8985	8775	40	2650	500	6180	10	1	8056595	707	-96.37	1.69	12	0.05	-91.00	5198.00	14600	20220916	-39.93	7060	20230102	24.22	10700	-18.04	20230509	7060	24.22	20230102	14600	-39.93	20220916	7060	24.22	20230102	4.97	N	311390	500	40 억		117424	N	N	0	N	00	N