KissMeData/368970/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	161154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	160	2	3.09	38281930	7350	23.42	5130	5340	5130	6730	3630	5180	5208.01	0.89	0	1671	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	499	37.34	1.44	12	0.08	143.00	3707.00	12000	20221014	-55.50	5010	20230103	6.59	8420	-36.58	20230222	5010	6.59	20230103	12000	-55.50	20221014	5010	6.59	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
3	20230927	151207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	100	2	1.93	28546900	5513	17.57	5130	5280	5130	6730	3630	5180	5178.11	0.89	0	1721	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	493	36.92	1.42	12	0.06	143.00	3707.00	12000	20221014	-56.00	5010	20230103	5.39	8420	-37.29	20230222	5010	5.39	20230103	12000	-56.00	20221014	5010	5.39	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
4	20230927	141207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	50	2	0.97	26281830	5082	16.19	5130	5240	5130	6730	3630	5180	5171.55	0.89	0	1693	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	489	36.57	1.41	12	0.05	143.00	3707.00	12000	20221014	-56.42	5010	20230103	4.39	8420	-37.89	20230222	5010	4.39	20230103	12000	-56.42	20221014	5010	4.39	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
5	20230927	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	21798590	4223	13.46	5130	5230	5130	6730	3630	5180	5161.87	0.89	0	1646	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.05	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
6	20230927	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	21189140	4106	13.08	5130	5210	5130	6730	3630	5180	5160.53	0.89	0	1646	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.04	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
7	20230927	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	17448230	3383	10.78	5130	5210	5130	6730	3630	5180	5157.62	0.89	0	1231	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.04	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
8	20230927	101153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	0	3	0.00	15059240	2922	9.31	5130	5200	5130	6730	3630	5180	5153.74	0.89	0	1023	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	484	36.22	1.40	12	0.03	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
9	20230927	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	0	3	0.00	11494900	2232	7.11	5130	5180	5130	6730	3630	5180	5150.04	0.89	0	1028	5326	5252	5196	5122	5066	5225	5095	47	1550	500	3520	10	1	9346160	484	36.22	1.40	12	0.02	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.41	N	368970	500	46 억		83214	N	N	0	N	00	N
10	20230926	161151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-90	5	-1.71	162813300	31384	181.95	5270	5270	5140	6850	3690	5270	5187.78	0.94	0	-3844	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	484	36.22	1.40	12	0.34	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
11	20230926	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-80	5	-1.52	131348130	25300	146.68	5270	5270	5140	6850	3690	5270	5191.63	0.94	0	-3753	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	485	36.29	1.40	12	0.27	143.00	3707.00	12000	20221014	-56.75	5010	20230103	3.59	8420	-38.36	20230222	5010	3.59	20230103	12000	-56.75	20221014	5010	3.59	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
12	20230926	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-80	5	-1.52	108953180	20977	121.61	5270	5270	5140	6850	3690	5270	5193.94	0.94	0	-3563	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	485	36.29	1.40	12	0.22	143.00	3707.00	12000	20221014	-56.75	5010	20230103	3.59	8420	-38.36	20230222	5010	3.59	20230103	12000	-56.75	20221014	5010	3.59	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
13	20230926	131145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-110	5	-2.09	98955710	19041	110.39	5270	5270	5140	6850	3690	5270	5196.98	0.94	0	-3167	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	482	36.08	1.39	12	0.20	143.00	3707.00	12000	20221014	-57.00	5010	20230103	2.99	8420	-38.72	20230222	5010	2.99	20230103	12000	-57.00	20221014	5010	2.99	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
14	20230926	121153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-90	5	-1.71	79784230	15325	88.85	5270	5270	5160	6850	3690	5270	5206.15	0.94	0	-1782	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	484	36.22	1.40	12	0.16	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
15	20230926	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-90	5	-1.71	70602780	13550	78.56	5270	5270	5170	6850	3690	5270	5210.54	0.94	0	-893	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	484	36.22	1.40	12	0.14	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
16	20230926	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	43897600	8408	48.74	5270	5270	5200	6850	3690	5270	5220.93	0.94	0	-917	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	492	36.78	1.42	12	0.09	143.00	3707.00	12000	20221014	-56.17	5010	20230103	4.99	8420	-37.53	20230222	5010	4.99	20230103	12000	-56.17	20221014	5010	4.99	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
17	20230926	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	21204870	4057	23.52	5270	5270	5200	6850	3690	5270	5226.74	0.94	0	-577	5370	5320	5280	5230	5190	5345	5255	47	1580	500	3580	10	1	9346160	492	36.78	1.42	12	0.04	143.00	3707.00	12000	20221014	-56.17	5010	20230103	4.99	8420	-37.53	20230222	5010	4.99	20230103	12000	-56.17	20221014	5010	4.99	20230103	3.44	N	368970	500	46 억		87758	N	N	0	N	00	N
18	20230925	161151	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	-70	5	-1.31	90780140	17248	87.98	5260	5330	5240	6940	3740	5340	5263.22	0.98	0	-4109	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	493	36.85	1.42	12	0.18	143.00	3707.00	12000	20221014	-56.08	5010	20230103	5.19	8420	-37.41	20230222	5010	5.19	20230103	12000	-56.08	20221014	5010	5.19	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
19	20230925	151153	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5260	-80	5	-1.50	76642580	14560	74.27	5260	5330	5240	6940	3740	5340	5263.91	0.98	0	-4109	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	492	36.78	1.42	12	0.16	143.00	3707.00	12000	20221014	-56.17	5010	20230103	4.99	8420	-37.53	20230222	5010	4.99	20230103	12000	-56.17	20221014	5010	4.99	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
20	20230925	141134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	-70	5	-1.31	57067660	10834	55.26	5260	5330	5240	6940	3740	5340	5267.46	0.98	0	-3376	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	493	36.85	1.42	12	0.12	143.00	3707.00	12000	20221014	-56.08	5010	20230103	5.19	8420	-37.41	20230222	5010	5.19	20230103	12000	-56.08	20221014	5010	5.19	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
21	20230925	131140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5260	-80	5	-1.50	43715410	8294	42.31	5260	5330	5250	6940	3740	5340	5270.73	0.98	0	-2822	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	492	36.78	1.42	12	0.09	143.00	3707.00	12000	20221014	-56.17	5010	20230103	4.99	8420	-37.53	20230222	5010	4.99	20230103	12000	-56.17	20221014	5010	4.99	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
22	20230925	121146	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5280	-60	5	-1.12	31336420	5943	30.32	5260	5330	5250	6940	3740	5340	5272.83	0.98	0	-1803	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	493	36.92	1.42	12	0.06	143.00	3707.00	12000	20221014	-56.00	5010	20230103	5.39	8420	-37.29	20230222	5010	5.39	20230103	12000	-56.00	20221014	5010	5.39	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
23	20230925	111140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5260	-80	5	-1.50	23629150	4479	22.85	5260	5330	5250	6940	3740	5340	5275.54	0.98	0	-1471	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	492	36.78	1.42	12	0.05	143.00	3707.00	12000	20221014	-56.17	5010	20230103	4.99	8420	-37.53	20230222	5010	4.99	20230103	12000	-56.17	20221014	5010	4.99	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
24	20230925	101143	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	-70	5	-1.31	18846880	3571	18.22	5260	5330	5260	6940	3740	5340	5277.76	0.98	0	-678	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	493	36.85	1.42	12	0.04	143.00	3707.00	12000	20221014	-56.08	5010	20230103	5.19	8420	-37.41	20230222	5010	5.19	20230103	12000	-56.08	20221014	5010	5.19	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
25	20230925	091139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5300	-40	5	-0.75	1948230	369	1.88	5260	5300	5260	6940	3740	5340	5279.76	0.98	0	-35	5426	5382	5316	5272	5206	5350	5240	47	1600	500	3630	10	1	9346160	495	37.06	1.43	12	0.00	143.00	3707.00	12000	20221014	-55.83	5010	20230103	5.79	8420	-37.05	20230222	5010	5.79	20230103	12000	-55.83	20221014	5010	5.79	20230103	3.45	N	368970	500	46 억		91867	N	N	0	N	00	N
26	20230922	161222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5340	10	2	0.19	102233840	19359	62.89	5360	5360	5250	6920	3740	5330	5280.93	0.94	0	4815	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	499	37.34	1.44	12	0.21	143.00	3707.00	12000	20221014	-55.50	5010	20230103	6.59	8420	-36.58	20230222	5010	6.59	20230103	12000	-55.50	20221014	5010	6.59	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
27	20230922	151217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5320	-10	5	-0.19	101491890	19220	62.44	5360	5360	5250	6920	3740	5330	5280.54	0.94	0	4816	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	497	37.20	1.44	12	0.21	143.00	3707.00	12000	20221014	-55.67	5010	20230103	6.19	8420	-36.82	20230222	5010	6.19	20230103	12000	-55.67	20221014	5010	6.19	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
28	20230922	141214	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5310	-20	5	-0.38	86578970	16404	53.29	5360	5360	5250	6920	3740	5330	5277.92	0.94	0	4988	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	496	37.13	1.43	12	0.18	143.00	3707.00	12000	20221014	-55.75	5010	20230103	5.99	8420	-36.94	20230222	5010	5.99	20230103	12000	-55.75	20221014	5010	5.99	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
29	20230922	131059	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5300	-30	5	-0.56	84927250	16093	52.28	5360	5360	5250	6920	3740	5330	5277.28	0.94	0	4988	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	495	37.06	1.43	12	0.17	143.00	3707.00	12000	20221014	-55.83	5010	20230103	5.79	8420	-37.05	20230222	5010	5.79	20230103	12000	-55.83	20221014	5010	5.79	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
30	20230922	121057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5300	-30	5	-0.56	80892750	15332	49.81	5360	5360	5250	6920	3740	5330	5276.07	0.94	0	4988	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	495	37.06	1.43	12	0.16	143.00	3707.00	12000	20221014	-55.83	5010	20230103	5.79	8420	-37.05	20230222	5010	5.79	20230103	12000	-55.83	20221014	5010	5.79	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
31	20230922	111053	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5290	-40	5	-0.75	63598890	12065	39.19	5360	5360	5250	6920	3740	5330	5271.35	0.94	0	2811	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	494	36.99	1.43	12	0.13	143.00	3707.00	12000	20221014	-55.92	5010	20230103	5.59	8420	-37.17	20230222	5010	5.59	20230103	12000	-55.92	20221014	5010	5.59	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
32	20230922	101049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5250	-80	5	-1.50	47805310	9070	29.47	5360	5360	5250	6920	3740	5330	5270.71	0.94	0	2824	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	491	36.71	1.42	12	0.10	143.00	3707.00	12000	20221014	-56.25	5010	20230103	4.79	8420	-37.65	20230222	5010	4.79	20230103	12000	-56.25	20221014	5010	4.79	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
33	20230922	091050	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5250	-80	5	-1.50	9662560	1839	5.97	5360	5360	5250	6920	3740	5330	5254.25	0.94	0	1148	5503	5416	5353	5266	5203	5385	5235	47	1590	500	3620	10	1	9346160	491	36.71	1.42	12	0.02	143.00	3707.00	12000	20221014	-56.25	5010	20230103	4.79	8420	-37.65	20230222	5010	4.79	20230103	12000	-56.25	20221014	5010	4.79	20230103	3.47	N	368970	500	46 억		87752	N	N	0	N	00	N
34	20230921	161049	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5330	-90	5	-1.66	164433480	30782	132.28	5400	5440	5290	7040	3800	5420	5341.88	0.99	0	-4011	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	498	37.27	1.44	12	0.33	143.00	3707.00	12000	20221014	-55.58	5010	20230103	6.39	8420	-36.70	20230222	5010	6.39	20230103	12000	-55.58	20221014	5010	6.39	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
35	20230921	151039	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5360	-60	5	-1.11	161188730	30174	129.67	5400	5440	5290	7040	3800	5420	5341.97	0.99	0	-4062	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	501	37.48	1.45	12	0.32	143.00	3707.00	12000	20221014	-55.33	5010	20230103	6.99	8420	-36.34	20230222	5010	6.99	20230103	12000	-55.33	20221014	5010	6.99	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
36	20230921	141044	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5340	-80	5	-1.48	146496730	27421	117.84	5400	5440	5290	7040	3800	5420	5342.50	0.99	0	-3238	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	499	37.34	1.44	12	0.29	143.00	3707.00	12000	20221014	-55.50	5010	20230103	6.59	8420	-36.58	20230222	5010	6.59	20230103	12000	-55.50	20221014	5010	6.59	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
37	20230921	131043	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5310	-110	5	-2.03	128924860	24133	103.71	5400	5440	5290	7040	3800	5420	5342.26	0.99	0	-1629	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	496	37.13	1.43	12	0.26	143.00	3707.00	12000	20221014	-55.75	5010	20230103	5.99	8420	-36.94	20230222	5010	5.99	20230103	12000	-55.75	20221014	5010	5.99	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
38	20230921	121035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5300	-120	5	-2.21	104950700	19613	84.28	5400	5440	5300	7040	3800	5420	5351.08	0.99	0	-653	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	495	37.06	1.43	12	0.21	143.00	3707.00	12000	20221014	-55.83	5010	20230103	5.79	8420	-37.05	20230222	5010	5.79	20230103	12000	-55.83	20221014	5010	5.79	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
39	20230921	111057	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5340	-80	5	-1.48	90869470	16959	72.88	5400	5440	5300	7040	3800	5420	5358.19	0.99	0	-597	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	499	37.34	1.44	12	0.18	143.00	3707.00	12000	20221014	-55.50	5010	20230103	6.59	8420	-36.58	20230222	5010	6.59	20230103	12000	-55.50	20221014	5010	6.59	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
40	20230921	101033	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5400	-20	5	-0.37	37326280	6926	29.76	5400	5440	5370	7040	3800	5420	5389.30	0.99	0	-346	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	505	37.76	1.46	12	0.07	143.00	3707.00	12000	20221014	-55.00	5010	20230103	7.78	8420	-35.87	20230222	5010	7.78	20230103	12000	-55.00	20221014	5010	7.78	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
41	20230921	091037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5400	-20	5	-0.37	6697420	1242	5.34	5400	5440	5380	7040	3800	5420	5392.45	0.99	0	-232	5620	5520	5470	5370	5320	5495	5345	47	1620	500	3680	10	1	9346160	505	37.76	1.46	12	0.01	143.00	3707.00	12000	20221014	-55.00	5010	20230103	7.78	8420	-35.87	20230222	5010	7.78	20230103	12000	-55.00	20221014	5010	7.78	20230103	3.51	N	368970	500	46 억		92362	N	N	0	N	00	N
42	20230920	161048	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5420	-50	5	-0.91	125187610	22854	83.12	5570	5570	5420	7110	3830	5470	5477.94	1.09	0	-9922	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	507	37.90	1.46	12	0.24	143.00	3707.00	12000	20221014	-54.83	5010	20230103	8.18	8420	-35.63	20230222	5010	8.18	20230103	12000	-54.83	20221014	5010	8.18	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
43	20230920	151019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5450	-20	5	-0.37	114540190	20893	75.99	5570	5570	5420	7110	3830	5470	5482.23	1.09	0	-10133	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	509	38.11	1.47	12	0.22	143.00	3707.00	12000	20221014	-54.58	5010	20230103	8.78	8420	-35.27	20230222	5010	8.78	20230103	12000	-54.58	20221014	5010	8.78	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
44	20230920	141037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	10	2	0.18	98897440	18025	65.56	5570	5570	5450	7110	3830	5470	5486.68	1.09	0	-10172	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	512	38.32	1.48	12	0.19	143.00	3707.00	12000	20221014	-54.33	5010	20230103	9.38	8420	-34.92	20230222	5010	9.38	20230103	12000	-54.33	20221014	5010	9.38	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
45	20230920	131029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	20	2	0.37	85780390	15626	56.83	5570	5570	5450	7110	3830	5470	5489.59	1.09	0	-9307	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	513	38.39	1.48	12	0.17	143.00	3707.00	12000	20221014	-54.25	5010	20230103	9.58	8420	-34.80	20230222	5010	9.58	20230103	12000	-54.25	20221014	5010	9.58	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
46	20230920	121028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5470	0	3	0.00	55924860	10201	37.10	5570	5570	5450	7110	3830	5470	5482.29	1.09	0	-7163	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	511	38.25	1.48	12	0.11	143.00	3707.00	12000	20221014	-54.42	5010	20230103	9.18	8420	-35.04	20230222	5010	9.18	20230103	12000	-54.42	20221014	5010	9.18	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
47	20230920	111035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	20	2	0.37	43814570	7979	29.02	5570	5570	5450	7110	3830	5470	5491.24	1.09	0	-5270	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	513	38.39	1.48	12	0.09	143.00	3707.00	12000	20221014	-54.25	5010	20230103	9.58	8420	-34.80	20230222	5010	9.58	20230103	12000	-54.25	20221014	5010	9.58	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
48	20230920	101014	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	40	2	0.73	31472960	5729	20.84	5570	5570	5470	7110	3830	5470	5493.62	1.09	0	-3216	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	515	38.53	1.49	12	0.06	143.00	3707.00	12000	20221014	-54.08	5010	20230103	9.98	8420	-34.56	20230222	5010	9.98	20230103	12000	-54.08	20221014	5010	9.98	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
49	20230920	091027	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	10	2	0.18	6934790	1252	4.55	5570	5570	5480	7110	3830	5470	5538.97	1.09	0	-376	5556	5512	5466	5422	5376	5490	5400	47	1640	500	3710	10	1	9346160	512	38.32	1.48	12	0.01	143.00	3707.00	12000	20221014	-54.33	5010	20230103	9.38	8420	-34.92	20230222	5010	9.38	20230103	12000	-54.33	20221014	5010	9.38	20230103	3.52	N	368970	500	46 억		102284	N	N	0	N	00	N
50	20230919	161022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5470	-40	5	-0.73	147388110	26997	78.11	5510	5510	5420	7160	3860	5510	5459.43	1.12	0	-2093	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	511	38.25	1.48	12	0.29	143.00	3707.00	12000	20221014	-54.42	5010	20230103	9.18	8420	-35.04	20230222	5010	9.18	20230103	12000	-54.42	20221014	5010	9.18	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
51	20230919	151025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5460	-50	5	-0.91	134521180	24632	71.26	5510	5510	5420	7160	3860	5510	5461.24	1.12	0	-2006	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	510	38.18	1.47	12	0.26	143.00	3707.00	12000	20221014	-54.50	5010	20230103	8.98	8420	-35.15	20230222	5010	8.98	20230103	12000	-54.50	20221014	5010	8.98	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
52	20230919	141028	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5470	-40	5	-0.73	129967550	23795	68.84	5510	5510	5420	7160	3860	5510	5461.97	1.12	0	-1939	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	511	38.25	1.48	12	0.25	143.00	3707.00	12000	20221014	-54.42	5010	20230103	9.18	8420	-35.04	20230222	5010	9.18	20230103	12000	-54.42	20221014	5010	9.18	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
53	20230919	131008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5450	-60	5	-1.09	127033360	23257	67.28	5510	5510	5420	7160	3860	5510	5462.16	1.12	0	-1565	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	509	38.11	1.47	12	0.25	143.00	3707.00	12000	20221014	-54.58	5010	20230103	8.78	8420	-35.27	20230222	5010	8.78	20230103	12000	-54.58	20221014	5010	8.78	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
54	20230919	121023	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5450	-60	5	-1.09	109352870	20002	57.87	5510	5510	5420	7160	3860	5510	5467.10	1.12	0	-1277	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	509	38.11	1.47	12	0.21	143.00	3707.00	12000	20221014	-54.58	5010	20230103	8.78	8420	-35.27	20230222	5010	8.78	20230103	12000	-54.58	20221014	5010	8.78	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
55	20230919	111030	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5470	-40	5	-0.73	67535710	12329	35.67	5510	5510	5460	7160	3860	5510	5477.79	1.12	0	-1235	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	511	38.25	1.48	12	0.13	143.00	3707.00	12000	20221014	-54.42	5010	20230103	9.18	8420	-35.04	20230222	5010	9.18	20230103	12000	-54.42	20221014	5010	9.18	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
56	20230919	101022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5470	-40	5	-0.73	51950950	9480	27.43	5510	5510	5460	7160	3860	5510	5480.06	1.12	0	-875	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	511	38.25	1.48	12	0.10	143.00	3707.00	12000	20221014	-54.42	5010	20230103	9.18	8420	-35.04	20230222	5010	9.18	20230103	12000	-54.42	20221014	5010	9.18	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
57	20230919	091020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	0	3	0.00	8472210	1545	4.47	5510	5510	5460	7160	3860	5510	5483.63	1.12	0	-114	5676	5592	5546	5462	5416	5570	5440	47	1650	500	3740	10	1	9346160	515	38.53	1.49	12	0.02	143.00	3707.00	12000	20221014	-54.08	5010	20230103	9.98	8420	-34.56	20230222	5010	9.98	20230103	12000	-54.08	20221014	5010	9.98	20230103	3.51	N	368970	500	46 억		104977	N	N	0	N	00	N
58	20230918	161025	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	-140	5	-2.48	189650080	34265	177.24	5600	5630	5500	7340	3960	5650	5534.85	1.15	0	-2856	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	515	38.53	1.49	12	0.37	143.00	3707.00	12000	20221014	-54.08	5010	20230103	9.98	8420	-34.56	20230222	5010	9.98	20230103	12000	-54.08	20221014	5010	9.98	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
59	20230918	151022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5510	-140	5	-2.48	176316530	31846	164.72	5600	5630	5500	7340	3960	5650	5536.54	1.15	0	-2209	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	515	38.53	1.49	12	0.34	143.00	3707.00	12000	20221014	-54.08	5010	20230103	9.98	8420	-34.56	20230222	5010	9.98	20230103	12000	-54.08	20221014	5010	9.98	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
60	20230918	141046	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5520	-130	5	-2.30	138638790	25025	129.44	5600	5630	5500	7340	3960	5650	5540.01	1.15	0	-1943	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	516	38.60	1.49	12	0.27	143.00	3707.00	12000	20221014	-54.00	5010	20230103	10.18	8420	-34.44	20230222	5010	10.18	20230103	12000	-54.00	20221014	5010	10.18	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
61	20230918	131019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	-80	5	-1.42	101544510	18312	94.72	5600	5630	5500	7340	3960	5650	5545.24	1.15	0	-1781	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	521	38.95	1.50	12	0.20	143.00	3707.00	12000	20221014	-53.58	5010	20230103	11.18	8420	-33.85	20230222	5010	11.18	20230103	12000	-53.58	20221014	5010	11.18	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
62	20230918	121029	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	-70	5	-1.24	96082770	17327	89.62	5600	5630	5500	7340	3960	5650	5545.26	1.15	0	-1580	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	522	39.02	1.51	12	0.19	143.00	3707.00	12000	20221014	-53.50	5010	20230103	11.38	8420	-33.73	20230222	5010	11.38	20230103	12000	-53.50	20221014	5010	11.38	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
63	20230918	111009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	-100	5	-1.77	92795520	16735	86.56	5600	5630	5500	7340	3960	5650	5545.00	1.15	0	-1450	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	519	38.81	1.50	12	0.18	143.00	3707.00	12000	20221014	-53.75	5010	20230103	10.78	8420	-34.09	20230222	5010	10.78	20230103	12000	-53.75	20221014	5010	10.78	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
64	20230918	101003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	-80	5	-1.42	79394410	14331	74.13	5600	5630	5500	7340	3960	5650	5540.05	1.15	0	208	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	521	38.95	1.50	12	0.15	143.00	3707.00	12000	20221014	-53.58	5010	20230103	11.18	8420	-33.85	20230222	5010	11.18	20230103	12000	-53.58	20221014	5010	11.18	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
65	20230918	091009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-40	5	-0.71	16232890	2897	14.98	5600	5630	5590	7340	3960	5650	5603.34	1.15	0	183	5756	5702	5656	5602	5556	5680	5580	47	1690	500	3840	10	1	9346160	524	39.23	1.51	12	0.03	143.00	3707.00	12000	20221014	-53.25	5010	20230103	11.98	8420	-33.37	20230222	5010	11.98	20230103	12000	-53.25	20221014	5010	11.98	20230103	3.51	N	368970	500	46 억		107833	N	N	0	N	00	N
66	20230915	161017	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	-30	5	-0.53	109552610	19332	83.60	5680	5710	5610	7380	3980	5680	5666.95	1.18	0	-1399	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	528	39.51	1.52	12	0.21	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
67	20230915	151015	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-20	5	-0.35	106739700	18834	81.45	5680	5710	5610	7380	3980	5680	5667.39	1.18	0	-1399	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	529	39.58	1.53	12	0.20	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
68	20230915	141019	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	0	3	0.00	96733390	17060	73.78	5680	5710	5610	7380	3980	5680	5670.19	1.18	0	-1424	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	531	39.72	1.53	12	0.18	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
69	20230915	131006	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	10	2	0.18	89813660	15842	68.51	5680	5710	5610	7380	3980	5680	5669.34	1.18	0	-930	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	532	39.79	1.53	12	0.17	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
70	20230915	121013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	-60	5	-1.06	83305670	14695	63.55	5680	5710	5610	7380	3980	5680	5668.98	1.18	0	-460	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	525	39.30	1.52	12	0.16	143.00	3707.00	12000	20221014	-53.17	5010	20230103	12.18	8420	-33.25	20230222	5010	12.18	20230103	12000	-53.17	20221014	5010	12.18	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
71	20230915	111022	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	20	2	0.35	69701540	12279	53.10	5680	5710	5630	7380	3980	5680	5676.48	1.18	0	-1214	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	533	39.86	1.54	12	0.13	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
72	20230915	101021	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	20	2	0.35	42278300	7447	32.20	5680	5710	5630	7380	3980	5680	5677.23	1.18	0	-910	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	533	39.86	1.54	12	0.08	143.00	3707.00	12000	20221014	-52.50	5010	20230103	13.77	8420	-32.30	20230222	5010	13.77	20230103	12000	-52.50	20221014	5010	13.77	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
73	20230915	091008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	0	3	0.00	11533450	2038	8.81	5680	5680	5630	7380	3980	5680	5659.20	1.18	0	-352	5780	5730	5640	5590	5500	5755	5615	47	1700	500	3860	10	1	9346160	531	39.72	1.53	12	0.02	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.61	N	368970	500	46 억		110357	N	N	0	N	00	N
74	20230914	161020	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	20	2	0.35	129193100	23113	54.33	5580	5690	5550	7350	3970	5660	5589.24	1.23	0	-4574	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	531	39.72	1.53	12	0.25	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
75	20230914	150946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	-20	5	-0.35	123434130	22095	51.93	5580	5690	5550	7350	3970	5660	5586.52	1.23	0	-4397	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	527	39.44	1.52	12	0.24	143.00	3707.00	12000	20221014	-53.00	5010	20230103	12.57	8420	-33.02	20230222	5010	12.57	20230103	12000	-53.00	20221014	5010	12.57	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
76	20230914	141013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-50	5	-0.88	104164190	18688	43.93	5580	5640	5550	7350	3970	5660	5573.85	1.23	0	-3597	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	524	39.23	1.51	12	0.20	143.00	3707.00	12000	20221014	-53.25	5010	20230103	11.98	8420	-33.37	20230222	5010	11.98	20230103	12000	-53.25	20221014	5010	11.98	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
77	20230914	130952	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-50	5	-0.88	93604440	16801	39.49	5580	5640	5550	7350	3970	5660	5571.36	1.23	0	-3410	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	524	39.23	1.51	12	0.18	143.00	3707.00	12000	20221014	-53.25	5010	20230103	11.98	8420	-33.37	20230222	5010	11.98	20230103	12000	-53.25	20221014	5010	11.98	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
78	20230914	121000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-70	5	-1.24	85492170	15351	36.08	5580	5640	5550	7350	3970	5660	5569.16	1.23	0	-2712	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	522	39.09	1.51	12	0.16	143.00	3707.00	12000	20221014	-53.42	5010	20230103	11.58	8420	-33.61	20230222	5010	11.58	20230103	12000	-53.42	20221014	5010	11.58	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
79	20230914	110953	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-70	5	-1.24	79365370	14254	33.50	5580	5640	5550	7350	3970	5660	5567.94	1.23	0	-2340	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	522	39.09	1.51	12	0.15	143.00	3707.00	12000	20221014	-53.42	5010	20230103	11.58	8420	-33.61	20230222	5010	11.58	20230103	12000	-53.42	20221014	5010	11.58	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
80	20230914	100945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	-80	5	-1.41	18035690	3227	7.59	5580	5640	5570	7350	3970	5660	5589.00	1.23	0	-696	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	522	39.02	1.51	12	0.03	143.00	3707.00	12000	20221014	-53.50	5010	20230103	11.38	8420	-33.73	20230222	5010	11.38	20230103	12000	-53.50	20221014	5010	11.38	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
81	20230914	091005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5580	-80	5	-1.41	5916150	1060	2.49	5580	5590	5570	7350	3970	5660	5581.27	1.23	0	-263	5846	5752	5626	5532	5406	5690	5470	47	1690	500	3840	10	1	9346160	522	39.02	1.51	12	0.01	143.00	3707.00	12000	20221014	-53.50	5010	20230103	11.38	8420	-33.73	20230222	5010	11.38	20230103	12000	-53.50	20221014	5010	11.38	20230103	3.63	N	368970	500	46 억		114631	N	N	0	N	00	N
82	20230913	161009	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-60	5	-1.05	231695790	41467	151.11	5700	5720	5500	7430	4010	5720	5587.47	1.30	0	-5006	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	529	39.58	1.53	12	0.44	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
83	20230913	151000	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	-160	5	-2.80	206523580	36991	134.80	5700	5720	5500	7430	4010	5720	5583.08	1.30	0	-4476	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	520	38.88	1.50	12	0.40	143.00	3707.00	12000	20221014	-53.67	5010	20230103	10.98	8420	-33.97	20230222	5010	10.98	20230103	12000	-53.67	20221014	5010	10.98	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
84	20230913	141008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	-160	5	-2.80	190880850	34171	124.52	5700	5720	5500	7430	4010	5720	5586.05	1.30	0	-3111	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	520	38.88	1.50	12	0.37	143.00	3707.00	12000	20221014	-53.67	5010	20230103	10.98	8420	-33.97	20230222	5010	10.98	20230103	12000	-53.67	20221014	5010	10.98	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
85	20230913	130939	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	-150	5	-2.62	136882350	24395	88.90	5700	5720	5550	7430	4010	5720	5611.08	1.30	0	-2090	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	521	38.95	1.50	12	0.26	143.00	3707.00	12000	20221014	-53.58	5010	20230103	11.18	8420	-33.85	20230222	5010	11.18	20230103	12000	-53.58	20221014	5010	11.18	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
86	20230913	121005	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-90	5	-1.57	109517030	19480	70.99	5700	5720	5560	7430	4010	5720	5622.02	1.30	0	-1738	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	526	39.37	1.52	12	0.21	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
87	20230913	111004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	-100	5	-1.75	54915500	9704	35.36	5700	5720	5610	7430	4010	5720	5659.06	1.30	0	-2141	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	525	39.30	1.52	12	0.10	143.00	3707.00	12000	20221014	-53.17	5010	20230103	12.18	8420	-33.25	20230222	5010	12.18	20230103	12000	-53.17	20221014	5010	12.18	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
88	20230913	100949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-60	5	-1.05	33864440	5972	21.76	5700	5720	5620	7430	4010	5720	5670.54	1.30	0	-70	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	529	39.58	1.53	12	0.06	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
89	20230913	090942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-90	5	-1.57	9011070	1597	5.82	5700	5700	5620	7430	4010	5720	5642.50	1.30	0	-197	5800	5760	5680	5640	5560	5780	5660	47	1710	500	3880	10	1	9346160	526	39.37	1.52	12	0.02	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.65	N	368970	500	46 억		121938	N	N	0	N	00	N
90	20230912	160940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-10	5	-0.17	154940640	27425	106.89	5690	5720	5600	7440	4020	5730	5649.61	1.35	0	-337	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	535	40.00	1.54	12	0.29	143.00	3707.00	12000	20221014	-52.33	5010	20230103	14.17	8420	-32.07	20230222	5010	14.17	20230103	12000	-52.33	20221014	5010	14.17	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
91	20230912	150950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-60	5	-1.05	138700760	24570	95.76	5690	5720	5600	7440	4020	5730	5645.13	1.35	0	934	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	530	39.65	1.53	12	0.26	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
92	20230912	140947	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-100	5	-1.75	114362540	20252	78.93	5690	5720	5600	7440	4020	5730	5646.98	1.35	0	2182	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	526	39.37	1.52	12	0.22	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
93	20230912	130935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-70	5	-1.22	96890380	17148	66.83	5690	5720	5600	7440	4020	5730	5650.24	1.35	0	3269	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	529	39.58	1.53	12	0.18	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
94	20230912	120935	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-70	5	-1.22	87423180	15471	60.30	5690	5720	5600	7440	4020	5730	5650.78	1.35	0	3082	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	529	39.58	1.53	12	0.17	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
95	20230912	110941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-70	5	-1.22	49981470	8813	34.35	5690	5720	5610	7440	4020	5730	5671.33	1.35	0	1785	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	529	39.58	1.53	12	0.09	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
96	20230912	100931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	-10	5	-0.17	17677350	3101	12.09	5690	5720	5670	7440	4020	5730	5700.53	1.35	0	1221	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	535	40.00	1.54	12	0.03	143.00	3707.00	12000	20221014	-52.33	5010	20230103	14.17	8420	-32.07	20230222	5010	14.17	20230103	12000	-52.33	20221014	5010	14.17	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
97	20230912	090953	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	-20	5	-0.35	4450320	783	3.05	5690	5710	5670	7440	4020	5730	5683.68	1.35	0	6	5896	5812	5716	5632	5536	5855	5675	47	1710	500	3890	10	1	9346160	534	39.93	1.54	12	0.01	143.00	3707.00	12000	20221014	-52.42	5010	20230103	13.97	8420	-32.19	20230222	5010	13.97	20230103	12000	-52.42	20221014	5010	13.97	20230103	3.72	N	368970	500	46 억		126332	N	N	0	N	00	N
98	20230911	160934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5730	50	2	0.88	145141260	25504	48.99	5680	5800	5620	7380	3980	5680	5690.38	1.43	0	-5874	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	536	40.07	1.55	12	0.27	143.00	3707.00	12000	20221014	-52.25	5010	20230103	14.37	8420	-31.95	20230222	5010	14.37	20230103	12000	-52.25	20221014	5010	14.37	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
99	20230911	150936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	60	2	1.06	135553360	23830	45.78	5680	5800	5620	7380	3980	5680	5688.35	1.43	0	-5821	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	536	40.14	1.55	12	0.25	143.00	3707.00	12000	20221014	-52.17	5010	20230103	14.57	8420	-31.83	20230222	5010	14.57	20230103	12000	-52.17	20221014	5010	14.57	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
100	20230911	140946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-20	5	-0.35	80241090	14144	27.17	5680	5800	5620	7380	3980	5680	5673.15	1.43	0	-3263	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	529	39.58	1.53	12	0.15	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
101	20230911	130919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	-20	5	-0.35	74672150	13161	25.28	5680	5800	5620	7380	3980	5680	5673.74	1.43	0	-3230	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	529	39.58	1.53	12	0.14	143.00	3707.00	12000	20221014	-52.83	5010	20230103	12.97	8420	-32.78	20230222	5010	12.97	20230103	12000	-52.83	20221014	5010	12.97	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
102	20230911	120936	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	0	3	0.00	69207270	12197	23.43	5680	5800	5620	7380	3980	5680	5674.12	1.43	0	-2877	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	531	39.72	1.53	12	0.13	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
103	20230911	110918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	10	2	0.18	47392550	8348	16.04	5680	5800	5620	7380	3980	5680	5677.11	1.43	0	-2124	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	532	39.79	1.53	12	0.09	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
104	20230911	100919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	40	2	0.70	41593330	7329	14.08	5680	5800	5620	7380	3980	5680	5675.17	1.43	0	-1615	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	535	40.00	1.54	12	0.08	143.00	3707.00	12000	20221014	-52.33	5010	20230103	14.17	8420	-32.07	20230222	5010	14.17	20230103	12000	-52.33	20221014	5010	14.17	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
105	20230911	090916	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	0	3	0.00	11616270	2043	3.92	5680	5800	5630	7380	3980	5680	5685.89	1.43	0	-836	5806	5742	5626	5562	5446	5775	5595	47	1700	500	3860	10	1	9346160	531	39.72	1.53	12	0.02	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.72	N	368970	500	46 억		133206	N	N	0	N	00	N
106	20230908	160940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	70	2	1.25	291338980	52052	119.27	5510	5690	5510	7290	3930	5610	5596.51	1.38	0	4566	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	531	39.72	1.53	12	0.56	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
107	20230908	150942	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5650	40	2	0.71	274750670	49124	112.56	5510	5690	5510	7290	3930	5610	5593.00	1.38	0	5527	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	528	39.51	1.52	12	0.53	143.00	3707.00	12000	20221014	-52.92	5010	20230103	12.77	8420	-32.90	20230222	5010	12.77	20230103	12000	-52.92	20221014	5010	12.77	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
108	20230908	140930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5620	10	2	0.18	257806650	46106	105.65	5510	5690	5510	7290	3930	5610	5591.61	1.38	0	5765	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	525	39.30	1.52	12	0.49	143.00	3707.00	12000	20221014	-53.17	5010	20230103	12.18	8420	-33.25	20230222	5010	12.18	20230103	12000	-53.17	20221014	5010	12.18	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
109	20230908	130940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	30	2	0.53	220681860	39543	90.61	5510	5670	5510	7290	3930	5610	5580.81	1.38	0	6615	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	527	39.44	1.52	12	0.42	143.00	3707.00	12000	20221014	-53.00	5010	20230103	12.57	8420	-33.02	20230222	5010	12.57	20230103	12000	-53.00	20221014	5010	12.57	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
110	20230908	120951	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5640	30	2	0.53	183134050	32853	75.28	5510	5670	5510	7290	3930	5610	5574.35	1.38	0	5447	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	527	39.44	1.52	12	0.35	143.00	3707.00	12000	20221014	-53.00	5010	20230103	12.57	8420	-33.02	20230222	5010	12.57	20230103	12000	-53.00	20221014	5010	12.57	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
111	20230908	110946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	20	2	0.36	173567430	31154	71.39	5510	5670	5510	7290	3930	5610	5571.27	1.38	0	5568	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	526	39.37	1.52	12	0.33	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
112	20230908	100938	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	-50	5	-0.89	123813400	22226	50.93	5510	5670	5510	7290	3930	5610	5570.66	1.38	0	3559	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	520	38.88	1.50	12	0.24	143.00	3707.00	12000	20221014	-53.67	5010	20230103	10.98	8420	-33.97	20230222	5010	10.98	20230103	12000	-53.67	20221014	5010	10.98	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
113	20230908	090945	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	60	2	1.07	45074540	8133	18.64	5510	5670	5510	7290	3930	5610	5542.18	1.38	0	1567	5810	5710	5660	5560	5510	5685	5535	47	1680	500	3810	10	1	9346160	530	39.65	1.53	12	0.09	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.76	N	368970	500	46 억		128640	N	N	0	N	00	N
114	20230907	160927	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	-170	5	-2.94	245863950	43431	192.03	5700	5760	5610	7510	4050	5780	5661.18	1.45	0	-3266	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	524	39.23	1.51	12	0.46	143.00	3707.00	12000	20221014	-53.25	5010	20230103	11.98	8420	-33.37	20230222	5010	11.98	20230103	12000	-53.25	20221014	5010	11.98	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
115	20230907	150933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-110	5	-1.90	237520270	41948	185.47	5700	5760	5610	7510	4050	5780	5662.25	1.45	0	-3251	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	530	39.65	1.53	12	0.45	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
116	20230907	140932	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	-90	5	-1.56	206795810	36497	161.37	5700	5760	5610	7510	4050	5780	5666.10	1.45	0	-2812	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	532	39.79	1.53	12	0.39	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
117	20230907	130926	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-100	5	-1.73	193148440	34089	150.72	5700	5760	5610	7510	4050	5780	5666.00	1.45	0	-2737	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	531	39.72	1.53	12	0.36	143.00	3707.00	12000	20221014	-52.67	5010	20230103	13.37	8420	-32.54	20230222	5010	13.37	20230103	12000	-52.67	20221014	5010	13.37	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
118	20230907	120941	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	-150	5	-2.60	170197640	30017	132.72	5700	5760	5610	7510	4050	5780	5670.04	1.45	0	-3322	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	526	39.37	1.52	12	0.32	143.00	3707.00	12000	20221014	-53.08	5010	20230103	12.38	8420	-33.14	20230222	5010	12.38	20230103	12000	-53.08	20221014	5010	12.38	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
119	20230907	110929	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	-110	5	-1.90	126279060	22230	98.29	5700	5760	5630	7510	4050	5780	5680.57	1.45	0	-2807	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	530	39.65	1.53	12	0.24	143.00	3707.00	12000	20221014	-52.75	5010	20230103	13.17	8420	-32.66	20230222	5010	13.17	20230103	12000	-52.75	20221014	5010	13.17	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
120	20230907	100930	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	-90	5	-1.56	96720690	17000	75.16	5700	5760	5650	7510	4050	5780	5689.45	1.45	0	-1499	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	532	39.79	1.53	12	0.18	143.00	3707.00	12000	20221014	-52.58	5010	20230103	13.57	8420	-32.42	20230222	5010	13.57	20230103	12000	-52.58	20221014	5010	13.57	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
121	20230907	090944	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5750	-30	5	-0.52	6126760	1069	4.73	5700	5750	5700	7510	4050	5780	5731.30	1.45	0	-366	5853	5816	5763	5726	5673	5790	5700	47	1730	500	3930	10	1	9346160	537	40.21	1.55	12	0.01	143.00	3707.00	12000	20221014	-52.08	5010	20230103	14.77	8420	-31.71	20230222	5010	14.77	20230103	12000	-52.08	20221014	5010	14.77	20230103	3.89	N	368970	500	46 억		135600	N	N	0	N	00	N
122	20230906	160931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	20	2	0.35	128620390	22316	27.46	5790	5800	5710	7480	4040	5760	5763.59	1.46	0	-948	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	540	40.42	1.56	12	0.24	143.00	3707.00	12000	20221014	-51.83	5010	20230103	15.37	8420	-31.35	20230222	5010	15.37	20230103	12000	-51.83	20221014	5010	15.37	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
123	20230906	150933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	30	2	0.52	112186440	19460	23.94	5790	5800	5710	7480	4040	5760	5764.98	1.46	0	253	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	541	40.49	1.56	12	0.21	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
124	20230906	140934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	10	2	0.17	94249680	16347	20.11	5790	5800	5710	7480	4040	5760	5765.56	1.46	0	1826	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	539	40.35	1.56	12	0.17	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
125	20230906	130922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	30	2	0.52	92105590	15976	19.66	5790	5800	5710	7480	4040	5760	5765.25	1.46	0	1974	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	541	40.49	1.56	12	0.17	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
126	20230906	120934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	20	2	0.35	85504600	14835	18.25	5790	5800	5710	7480	4040	5760	5763.71	1.46	0	2376	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	540	40.42	1.56	12	0.16	143.00	3707.00	12000	20221014	-51.83	5010	20230103	15.37	8420	-31.35	20230222	5010	15.37	20230103	12000	-51.83	20221014	5010	15.37	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
127	20230906	110943	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5780	20	2	0.35	48609130	8453	10.40	5790	5800	5710	7480	4040	5760	5750.52	1.46	0	2631	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	540	40.42	1.56	12	0.09	143.00	3707.00	12000	20221014	-51.83	5010	20230103	15.37	8420	-31.35	20230222	5010	15.37	20230103	12000	-51.83	20221014	5010	15.37	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
128	20230906	100918	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	10	2	0.17	44950850	7820	9.62	5790	5800	5710	7480	4040	5760	5748.19	1.46	0	2524	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	539	40.35	1.56	12	0.08	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
129	20230906	090919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	30	2	0.52	27122070	4729	5.82	5790	5790	5710	7480	4040	5760	5735.27	1.46	0	851	6066	5912	5816	5662	5566	5865	5615	47	1720	500	3910	10	1	9346160	541	40.49	1.56	12	0.05	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.95	N	368970	500	46 억		136548	N	N	0	N	00	N
130	20230905	160919	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5760	-120	5	-2.04	467163350	80881	183.76	5970	5970	5720	7640	4120	5880	5775.93	1.28	0	11520	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	538	40.28	1.55	12	0.87	143.00	3707.00	12000	20221014	-52.00	5010	20230103	14.97	8420	-31.59	20230222	5010	14.97	20230103	12000	-52.00	20221014	5010	14.97	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
131	20230905	150934	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-110	5	-1.87	454601920	78708	178.82	5970	5970	5720	7640	4120	5880	5775.80	1.28	0	11402	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	539	40.35	1.56	12	0.84	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
132	20230905	140931	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5770	-110	5	-1.87	445039650	77053	175.06	5970	5970	5720	7640	4120	5880	5775.76	1.28	0	11362	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	539	40.35	1.56	12	0.82	143.00	3707.00	12000	20221014	-51.92	5010	20230103	15.17	8420	-31.47	20230222	5010	15.17	20230103	12000	-51.92	20221014	5010	15.17	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
133	20230905	130913	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5740	-140	5	-2.38	396909350	68679	156.04	5970	5970	5720	7640	4120	5880	5779.20	1.28	0	10824	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	536	40.14	1.55	12	0.73	143.00	3707.00	12000	20221014	-52.17	5010	20230103	14.57	8420	-31.83	20230222	5010	14.57	20230103	12000	-52.17	20221014	5010	14.57	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
134	20230905	120915	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-90	5	-1.53	352997540	61059	138.72	5970	5970	5720	7640	4120	5880	5781.25	1.28	0	10766	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	541	40.49	1.56	12	0.65	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
135	20230905	110922	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5790	-90	5	-1.53	339595790	58734	133.44	5970	5970	5720	7640	4120	5880	5781.93	1.28	0	10590	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	541	40.49	1.56	12	0.63	143.00	3707.00	12000	20221014	-51.75	5010	20230103	15.57	8420	-31.24	20230222	5010	15.57	20230103	12000	-51.75	20221014	5010	15.57	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
136	20230905	100910	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5810	-70	5	-1.19	209405410	36151	82.13	5970	5970	5720	7640	4120	5880	5792.52	1.28	0	2324	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	543	40.63	1.57	12	0.39	143.00	3707.00	12000	20221014	-51.58	5010	20230103	15.97	8420	-31.00	20230222	5010	15.97	20230103	12000	-51.58	20221014	5010	15.97	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
137	20230905	090911	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5860	-20	5	-0.34	11641950	1967	4.47	5970	5970	5840	7640	4120	5880	5918.63	1.28	0	-192	6100	5990	5930	5820	5760	5960	5790	47	1760	500	3990	10	1	9346160	548	40.98	1.58	12	0.02	143.00	3707.00	12000	20221014	-51.17	5010	20230103	16.97	8420	-30.40	20230222	5010	16.97	20230103	12000	-51.17	20221014	5010	16.97	20230103	3.83	N	368970	500	46 억		119760	N	N	0	N	00	N
138	20230904	160904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5880	-160	5	-2.65	260313480	43975	67.55	6040	6040	5870	7850	4230	6040	5919.67	1.46	0	-21593	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	550	41.12	1.59	12	0.47	143.00	3707.00	12000	20221014	-51.00	5010	20230103	17.37	8420	-30.17	20230222	5010	17.37	20230103	12000	-51.00	20221014	5010	17.37	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
139	20230904	150851	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5890	-150	5	-2.48	222468220	37558	57.69	6040	6040	5870	7850	4230	6040	5923.32	1.46	0	-16127	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	550	41.19	1.59	12	0.40	143.00	3707.00	12000	20221014	-50.92	5010	20230103	17.56	8420	-30.05	20230222	5010	17.56	20230103	12000	-50.92	20221014	5010	17.56	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
140	20230904	140850	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-130	5	-2.15	188264550	31751	48.77	6040	6040	5870	7850	4230	6040	5929.41	1.46	0	-14623	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	552	41.33	1.59	12	0.34	143.00	3707.00	12000	20221014	-50.75	5010	20230103	17.96	8420	-29.81	20230222	5010	17.96	20230103	12000	-50.75	20221014	5010	17.96	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
141	20230904	130904	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-110	5	-1.82	144547280	24334	37.38	6040	6040	5900	7850	4230	6040	5940.14	1.46	0	-11777	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	554	41.47	1.60	12	0.26	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
142	20230904	120848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-100	5	-1.66	111368480	18728	28.77	6040	6040	5900	7850	4230	6040	5946.63	1.46	0	-8467	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	555	41.54	1.60	12	0.20	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
143	20230904	110831	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5910	-130	5	-2.15	91099150	15298	23.50	6040	6040	5910	7850	4230	6040	5954.97	1.46	0	-8006	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	552	41.33	1.59	12	0.16	143.00	3707.00	12000	20221014	-50.75	5010	20230103	17.96	8420	-29.81	20230222	5010	17.96	20230103	12000	-50.75	20221014	5010	17.96	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
144	20230904	100836	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-100	5	-1.66	53004030	8871	13.63	6040	6040	5940	7850	4230	6040	5974.98	1.46	0	-4998	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	555	41.54	1.60	12	0.09	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
145	20230904	090848	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6000	-40	5	-0.66	17123660	2865	4.40	6040	6040	5950	7850	4230	6040	5976.84	1.46	0	-1433	6253	6146	6023	5916	5793	6200	5970	47	1810	500	4100	10	1	9346160	561	41.96	1.62	12	0.03	143.00	3707.00	12000	20221014	-50.00	5010	20230103	19.76	8420	-28.74	20230222	5010	19.76	20230103	12000	-50.00	20221014	5010	19.76	20230103	3.82	N	368970	500	46 억		136639	N	N	0	N	00	N
146	20230901	160841	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6040	80	2	1.34	385545080	64437	179.36	5940	6130	5900	7740	4180	5960	5983.14	1.45	0	405	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	565	42.24	1.63	12	0.69	143.00	3707.00	12000	20221014	-49.67	5010	20230103	20.56	8420	-28.27	20230222	5010	20.56	20230103	12000	-49.67	20221014	5010	20.56	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
147	20230901	150854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6020	60	2	1.01	350906610	58679	163.33	5940	6130	5900	7740	4180	5960	5980.11	1.45	0	1665	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	563	42.10	1.62	12	0.63	143.00	3707.00	12000	20221014	-49.83	5010	20230103	20.16	8420	-28.50	20230222	5010	20.16	20230103	12000	-49.83	20221014	5010	20.16	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
148	20230901	140854	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	6030	70	2	1.17	308344690	51602	143.63	5940	6130	5900	7740	4180	5960	5975.44	1.45	0	3988	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	564	42.17	1.63	12	0.55	143.00	3707.00	12000	20221014	-49.75	5010	20230103	20.36	8420	-28.38	20230222	5010	20.36	20230103	12000	-49.75	20221014	5010	20.36	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
149	20230901	130826	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5940	-20	5	-0.34	175501020	29608	82.41	5940	5980	5900	7740	4180	5960	5927.49	1.45	0	5875	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	555	41.54	1.60	12	0.32	143.00	3707.00	12000	20221014	-50.50	5010	20230103	18.56	8420	-29.45	20230222	5010	18.56	20230103	12000	-50.50	20221014	5010	18.56	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
150	20230901	120839	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-10	5	-0.17	162978960	27500	76.55	5940	5980	5900	7740	4180	5960	5926.51	1.45	0	6192	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	556	41.61	1.61	12	0.29	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
151	20230901	110837	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5950	-10	5	-0.17	150129860	25343	70.54	5940	5980	5900	7740	4180	5960	5923.92	1.45	0	6377	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	556	41.61	1.61	12	0.27	143.00	3707.00	12000	20221014	-50.42	5010	20230103	18.76	8420	-29.33	20230222	5010	18.76	20230103	12000	-50.42	20221014	5010	18.76	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
152	20230901	100832	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-30	5	-0.50	23177430	3900	10.86	5940	5980	5900	7740	4180	5960	5942.93	1.45	0	-1227	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	554	41.47	1.60	12	0.04	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N
153	20230901	090820	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5930	-30	5	-0.50	2553970	431	1.20	5940	5950	5900	7740	4180	5960	5925.68	1.45	0	46	6153	6056	5973	5876	5793	6015	5835	47	1780	500	4050	10	1	9346160	554	41.47	1.60	12	0.00	143.00	3707.00	12000	20221014	-50.58	5010	20230103	18.36	8420	-29.57	20230222	5010	18.36	20230103	12000	-50.58	20221014	5010	18.36	20230103	3.78	N	368970	500	46 억		135493	N	N	0	N	00	N