KissMeData/218150/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	160940	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4390	215	2	5.15	502249740	118292	87.53	4110	4390	4105	5420	2925	4175	4245.52	1.28	0	47548	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	896	91.46	2.09	12	0.58	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.45	N	218150	100	20 억		261971	N	N	2	N	00	N
3	20230927	150950	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4310	135	2	3.23	430006515	101687	75.24	4110	4325	4105	5420	2925	4175	4228.81	1.28	0	43075	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	880	89.79	2.06	12	0.50	48.00	2097.00	8530	20230619	-49.47	3600	20230103	19.72	8530	-49.47	20230619	3600	19.72	20230103	8530	-49.47	20230619	3600	19.72	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
4	20230927	140950	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4290	115	2	2.75	371829465	88162	65.24	4110	4305	4105	5420	2925	4175	4217.64	1.28	0	36331	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	876	89.38	2.05	12	0.43	48.00	2097.00	8530	20230619	-49.71	3600	20230103	19.17	8530	-49.71	20230619	3600	19.17	20230103	8530	-49.71	20230619	3600	19.17	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
5	20230927	130935	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4245	70	2	1.68	300267900	71426	52.85	4110	4290	4105	5420	2925	4175	4203.96	1.28	0	22307	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	867	88.44	2.02	12	0.35	48.00	2097.00	8530	20230619	-50.23	3600	20230103	17.92	8530	-50.23	20230619	3600	17.92	20230103	8530	-50.23	20230619	3600	17.92	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
6	20230927	120936	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4210	35	2	0.84	285182195	67847	50.20	4110	4290	4105	5420	2925	4175	4203.38	1.28	0	21126	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	860	87.71	2.01	12	0.33	48.00	2097.00	8530	20230619	-50.64	3600	20230103	16.94	8530	-50.64	20230619	3600	16.94	20230103	8530	-50.64	20230619	3600	16.94	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
7	20230927	110946	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4245	70	2	1.68	182044040	43484	32.18	4110	4260	4105	5420	2925	4175	4186.50	1.28	0	16385	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	867	88.44	2.02	12	0.21	48.00	2097.00	8530	20230619	-50.23	3600	20230103	17.92	8530	-50.23	20230619	3600	17.92	20230103	8530	-50.23	20230619	3600	17.92	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
8	20230927	100938	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4215	40	2	0.96	137057900	32825	24.29	4110	4260	4105	5420	2925	4175	4175.41	1.28	0	9677	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	861	87.81	2.01	12	0.16	48.00	2097.00	8530	20230619	-50.59	3600	20230103	17.08	8530	-50.59	20230619	3600	17.08	20230103	8530	-50.59	20230619	3600	17.08	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
9	20230927	090956	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4165	-10	5	-0.24	43723615	10607	7.85	4110	4165	4105	5420	2925	4175	4121.38	1.28	0	2906	4415	4295	4235	4115	4055	4265	4085	20	1245	100	2670	5	1	20415802	850	86.77	1.99	12	0.05	48.00	2097.00	8530	20230619	-51.17	3600	20230103	15.69	8530	-51.17	20230619	3600	15.69	20230103	8530	-51.17	20230619	3600	15.69	20230103	5.45	N	218150	100	20 억		261971	N	N	4	N	00	N
10	20230926	160938	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4175	-160	5	-3.69	555634470	130973	163.57	4275	4355	4175	5630	3035	4335	4243.33	1.22	0	12337	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	852	86.98	1.99	12	0.64	48.00	2097.00	8530	20230619	-51.06	3600	20230103	15.97	8530	-51.06	20230619	3600	15.97	20230103	8530	-51.06	20230619	3600	15.97	20230103	5.71	N	218150	100	20 억		249234	N	N	4	N	00	N
11	20230926	150936	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4220	-115	5	-2.65	496773310	116894	145.99	4275	4355	4190	5630	3035	4335	4248.87	1.22	0	9104	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	862	87.92	2.01	12	0.57	48.00	2097.00	8530	20230619	-50.53	3600	20230103	17.22	8530	-50.53	20230619	3600	17.22	20230103	8530	-50.53	20230619	3600	17.22	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
12	20230926	140931	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4210	-125	5	-2.88	369203470	86566	108.11	4275	4355	4210	5630	3035	4335	4263.98	1.22	0	7473	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	860	87.71	2.01	12	0.42	48.00	2097.00	8530	20230619	-50.64	3600	20230103	16.94	8530	-50.64	20230619	3600	16.94	20230103	8530	-50.64	20230619	3600	16.94	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
13	20230926	130933	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4230	-105	5	-2.42	285629115	66748	83.36	4275	4355	4230	5630	3035	4335	4278.17	1.22	0	2356	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	864	88.12	2.02	12	0.33	48.00	2097.00	8530	20230619	-50.41	3600	20230103	17.50	8530	-50.41	20230619	3600	17.50	20230103	8530	-50.41	20230619	3600	17.50	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
14	20230926	120940	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4270	-65	5	-1.50	250696385	58522	73.09	4275	4355	4250	5630	3035	4335	4282.70	1.22	0	2668	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	872	88.96	2.04	12	0.29	48.00	2097.00	8530	20230619	-49.94	3600	20230103	18.61	8530	-49.94	20230619	3600	18.61	20230103	8530	-49.94	20230619	3600	18.61	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
15	20230926	110935	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4265	-70	5	-1.61	217561930	50740	63.37	4275	4355	4260	5630	3035	4335	4286.60	1.22	0	4478	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	871	88.85	2.03	12	0.25	48.00	2097.00	8530	20230619	-50.00	3600	20230103	18.47	8530	-50.00	20230619	3600	18.47	20230103	8530	-50.00	20230619	3600	18.47	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
16	20230926	100936	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4265	-70	5	-1.61	172579315	40211	50.22	4275	4355	4260	5630	3035	4335	4290.48	1.22	0	6776	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	871	88.85	2.03	12	0.20	48.00	2097.00	8530	20230619	-50.00	3600	20230103	18.47	8530	-50.00	20230619	3600	18.47	20230103	8530	-50.00	20230619	3600	18.47	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
17	20230926	090938	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4330	-5	5	-0.12	70273600	16385	20.46	4275	4330	4275	5630	3035	4335	4285.15	1.22	0	337	4455	4395	4350	4290	4245	4387	4282	20	1295	100	2770	5	1	20415802	884	90.21	2.06	12	0.08	48.00	2097.00	8530	20230619	-49.24	3600	20230103	20.28	8530	-49.24	20230619	3600	20.28	20230103	8530	-49.24	20230619	3600	20.28	20230103	5.71	N	218150	100	20 억		249234	N	N	6	N	00	N
18	20230925	160937	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4335	-55	5	-1.25	337939390	77976	65.42	4335	4410	4305	5700	3075	4390	4333.89	1.12	0	20688	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	885	90.31	2.07	12	0.38	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.84	N	218150	100	20 억		228505	N	N	6	N	00	N
19	20230925	150940	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4320	-70	5	-1.59	315651960	72827	61.10	4335	4410	4305	5700	3075	4390	4334.27	1.12	0	18104	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	882	90.00	2.06	12	0.36	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
20	20230925	140923	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4320	-70	5	-1.59	240198230	55354	46.44	4335	4410	4305	5700	3075	4390	4339.31	1.12	0	15501	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	882	90.00	2.06	12	0.27	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
21	20230925	130929	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4335	-55	5	-1.25	216625140	49915	41.87	4335	4410	4305	5700	3075	4390	4339.88	1.12	0	16521	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	885	90.31	2.07	12	0.24	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
22	20230925	120934	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4320	-70	5	-1.59	203584045	46897	39.34	4335	4410	4305	5700	3075	4390	4341.09	1.12	0	16149	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	882	90.00	2.06	12	0.23	48.00	2097.00	8530	20230619	-49.36	3600	20230103	20.00	8530	-49.36	20230619	3600	20.00	20230103	8530	-49.36	20230619	3600	20.00	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
23	20230925	110929	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4315	-75	5	-1.71	181673885	41828	35.09	4335	4410	4305	5700	3075	4390	4343.35	1.12	0	14211	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	881	89.90	2.06	12	0.20	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
24	20230925	100933	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4360	-30	5	-0.68	139539840	32100	26.93	4335	4410	4305	5700	3075	4390	4347.03	1.12	0	14930	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	890	90.83	2.08	12	0.16	48.00	2097.00	8530	20230619	-48.89	3600	20230103	21.11	8530	-48.89	20230619	3600	21.11	20230103	8530	-48.89	20230619	3600	21.11	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
25	20230925	090928	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4380	-10	5	-0.23	50086950	11501	9.65	4335	4390	4335	5700	3075	4390	4355.01	1.12	0	1728	4536	4462	4331	4257	4126	4500	4295	20	1310	100	2800	5	1	20415802	894	91.25	2.09	12	0.06	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.84	N	218150	100	20 억		228505	N	N	9	N	00	N
26	20230922	161004	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4390	100	2	2.33	481448095	111536	74.77	4215	4405	4200	5570	3005	4290	4316.38	0.97	0	31295	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	896	91.46	2.09	12	0.55	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.87	N	218150	100	20 억		197210	N	N	9	N	00	N
27	20230922	150958	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4335	45	2	1.05	427177130	99070	66.41	4215	4405	4200	5570	3005	4290	4311.99	0.97	0	28570	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	885	90.31	2.07	12	0.49	48.00	2097.00	8530	20230619	-49.18	3600	20230103	20.42	8530	-49.18	20230619	3600	20.42	20230103	8530	-49.18	20230619	3600	20.42	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
28	20230922	140956	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4370	80	2	1.86	364197720	84582	56.70	4215	4405	4200	5570	3005	4290	4305.95	0.97	0	21602	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	892	91.04	2.08	12	0.41	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
29	20230922	130858	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4390	100	2	2.33	322101545	74923	50.22	4215	4405	4200	5570	3005	4290	4299.17	0.97	0	25754	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	896	91.46	2.09	12	0.37	48.00	2097.00	8530	20230619	-48.53	3600	20230103	21.94	8530	-48.53	20230619	3600	21.94	20230103	8530	-48.53	20230619	3600	21.94	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
30	20230922	120856	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4370	80	2	1.86	295307805	68786	46.11	4215	4405	4200	5570	3005	4290	4293.16	0.97	0	26365	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	892	91.04	2.08	12	0.34	48.00	2097.00	8530	20230619	-48.77	3600	20230103	21.39	8530	-48.77	20230619	3600	21.39	20230103	8530	-48.77	20230619	3600	21.39	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
31	20230922	110851	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4380	90	2	2.10	255186470	59649	39.98	4215	4380	4200	5570	3005	4290	4278.03	0.97	0	25061	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	894	91.25	2.09	12	0.29	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
32	20230922	100852	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4300	10	2	0.23	199256885	46735	31.33	4215	4350	4200	5570	3005	4290	4263.24	0.97	0	18594	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	878	89.58	2.05	12	0.23	48.00	2097.00	8530	20230619	-49.59	3600	20230103	19.44	8530	-49.59	20230619	3600	19.44	20230103	8530	-49.59	20230619	3600	19.44	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
33	20230922	090848	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4230	-60	5	-1.40	54497015	12895	8.64	4215	4285	4200	5570	3005	4290	4223.47	0.97	0	2136	4580	4435	4360	4215	4140	4397	4177	20	1280	100	2740	5	1	20415802	864	88.12	2.02	12	0.06	48.00	2097.00	8530	20230619	-50.41	3600	20230103	17.50	8530	-50.41	20230619	3600	17.50	20230103	8530	-50.41	20230619	3600	17.50	20230103	5.87	N	218150	100	20 억		197210	N	N	13	N	00	N
34	20230921	160852	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4290	-180	5	-4.03	641080970	147102	103.19	4470	4505	4285	5810	3130	4470	4358.13	0.80	0	34766	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	876	89.38	2.05	12	0.72	48.00	2097.00	8530	20230619	-49.71	3600	20230103	19.17	8530	-49.71	20230619	3600	19.17	20230103	8530	-49.71	20230619	3600	19.17	20230103	6.00	N	218150	100	20 억		162422	N	N	13	N	00	N
35	20230921	150841	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4315	-155	5	-3.47	581162445	133163	93.41	4470	4505	4285	5810	3130	4470	4364.29	0.80	0	28396	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	881	89.90	2.06	12	0.65	48.00	2097.00	8530	20230619	-49.41	3600	20230103	19.86	8530	-49.41	20230619	3600	19.86	20230103	8530	-49.41	20230619	3600	19.86	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
36	20230921	140847	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4365	-105	5	-2.35	396746610	90355	63.38	4470	4505	4330	5810	3130	4470	4390.98	0.80	0	10829	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	891	90.94	2.08	12	0.44	48.00	2097.00	8530	20230619	-48.83	3600	20230103	21.25	8530	-48.83	20230619	3600	21.25	20230103	8530	-48.83	20230619	3600	21.25	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
37	20230921	130842	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4355	-115	5	-2.57	334004720	75914	53.25	4470	4505	4350	5810	3130	4470	4399.78	0.80	0	8735	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	889	90.73	2.08	12	0.37	48.00	2097.00	8530	20230619	-48.94	3600	20230103	20.97	8530	-48.94	20230619	3600	20.97	20230103	8530	-48.94	20230619	3600	20.97	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
38	20230921	120835	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4380	-90	5	-2.01	255746975	57958	40.66	4470	4505	4375	5810	3130	4470	4412.63	0.80	0	3290	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	894	91.25	2.09	12	0.28	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
39	20230921	110855	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4400	-70	5	-1.57	208557305	47194	33.10	4470	4505	4385	5810	3130	4470	4419.15	0.80	0	3847	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	898	91.67	2.10	12	0.23	48.00	2097.00	8530	20230619	-48.42	3600	20230103	22.22	8530	-48.42	20230619	3600	22.22	20230103	8530	-48.42	20230619	3600	22.22	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
40	20230921	100837	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4425	-45	5	-1.01	116346915	26247	18.41	4470	4505	4410	5810	3130	4470	4432.77	0.80	0	6598	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	903	92.19	2.11	12	0.13	48.00	2097.00	8530	20230619	-48.12	3600	20230103	22.92	8530	-48.12	20230619	3600	22.92	20230103	8530	-48.12	20230619	3600	22.92	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
41	20230921	090842	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4435	-35	5	-0.78	14729345	3308	2.32	4470	4505	4435	5810	3130	4470	4452.64	0.80	0	122	4620	4545	4495	4420	4370	4520	4395	20	1340	100	2860	5	1	20415802	905	92.40	2.11	12	0.02	48.00	2097.00	8530	20230619	-48.01	3600	20230103	23.19	8530	-48.01	20230619	3600	23.19	20230103	8530	-48.01	20230619	3600	23.19	20230103	6.00	N	218150	100	20 억		162422	N	N	17	N	00	N
42	20230920	160848	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4470	-55	5	-1.22	638364865	141908	47.67	4525	4570	4445	5880	3170	4525	4498.69	0.74	0	10503	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	913	93.12	2.13	12	0.70	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	6.05	N	218150	100	20 억		151919	N	N	17	N	00	N
43	20230920	150825	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4510	-15	5	-0.33	600848155	133523	44.86	4525	4570	4445	5880	3170	4525	4499.96	0.74	0	8164	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	921	93.96	2.15	12	0.65	48.00	2097.00	8530	20230619	-47.13	3600	20230103	25.28	8530	-47.13	20230619	3600	25.28	20230103	8530	-47.13	20230619	3600	25.28	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
44	20230920	140836	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4470	-55	5	-1.22	482528965	107012	35.95	4525	4570	4455	5880	3170	4525	4509.11	0.74	0	-2855	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	913	93.12	2.13	12	0.52	48.00	2097.00	8530	20230619	-47.60	3600	20230103	24.17	8530	-47.60	20230619	3600	24.17	20230103	8530	-47.60	20230619	3600	24.17	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
45	20230920	130831	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4490	-35	5	-0.77	415009335	91903	30.87	4525	4570	4470	5880	3170	4525	4515.73	0.74	0	-4645	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	917	93.54	2.14	12	0.45	48.00	2097.00	8530	20230619	-47.36	3600	20230103	24.72	8530	-47.36	20230619	3600	24.72	20230103	8530	-47.36	20230619	3600	24.72	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
46	20230920	120832	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4515	-10	5	-0.22	324035940	71672	24.08	4525	4570	4490	5880	3170	4525	4521.09	0.74	0	3587	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	922	94.06	2.15	12	0.35	48.00	2097.00	8530	20230619	-47.07	3600	20230103	25.42	8530	-47.07	20230619	3600	25.42	20230103	8530	-47.07	20230619	3600	25.42	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
47	20230920	110840	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4515	-10	5	-0.22	298772845	66057	22.19	4525	4570	4490	5880	3170	4525	4522.95	0.74	0	1176	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	922	94.06	2.15	12	0.32	48.00	2097.00	8530	20230619	-47.07	3600	20230103	25.42	8530	-47.07	20230619	3600	25.42	20230103	8530	-47.07	20230619	3600	25.42	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
48	20230920	100821	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4520	-5	5	-0.11	212088720	46789	15.72	4525	4570	4520	5880	3170	4525	4532.88	0.74	0	795	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	923	94.17	2.16	12	0.23	48.00	2097.00	8530	20230619	-47.01	3600	20230103	25.56	8530	-47.01	20230619	3600	25.56	20230103	8530	-47.01	20230619	3600	25.56	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
49	20230920	090833	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4530	5	2	0.11	105484700	23273	7.82	4525	4570	4525	5880	3170	4525	4532.50	0.74	0	4448	4815	4670	4595	4450	4375	4632	4412	20	1355	100	2890	5	1	20415802	925	94.38	2.16	12	0.11	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	6.05	N	218150	100	20 억		151919	N	N	18	N	00	N
50	20230919	160830	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4525	-215	5	-4.54	1343383590	292794	117.45	4705	4740	4520	6160	3320	4740	4588.64	0.88	0	-27549	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	924	94.27	2.16	12	1.43	48.00	2097.00	8530	20230619	-46.95	3600	20230103	25.69	8530	-46.95	20230619	3600	25.69	20230103	8530	-46.95	20230619	3600	25.69	20230103	6.11	N	218150	100	20 억		179799	N	N	18	N	00	N
51	20230919	150830	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4530	-210	5	-4.43	1278756165	278520	111.72	4705	4740	4520	6160	3320	4740	4591.25	0.88	0	-27675	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	925	94.38	2.16	12	1.36	48.00	2097.00	8530	20230619	-46.89	3600	20230103	25.83	8530	-46.89	20230619	3600	25.83	20230103	8530	-46.89	20230619	3600	25.83	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
52	20230919	140827	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4540	-200	5	-4.22	1133952550	246565	98.90	4705	4740	4530	6160	3320	4740	4599.00	0.88	0	-33791	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	927	94.58	2.16	12	1.21	48.00	2097.00	8530	20230619	-46.78	3600	20230103	26.11	8530	-46.78	20230619	3600	26.11	20230103	8530	-46.78	20230619	3600	26.11	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
53	20230919	130814	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4555	-185	5	-3.90	964006640	209155	83.90	4705	4740	4545	6160	3320	4740	4609.05	0.88	0	-30409	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	930	94.90	2.17	12	1.02	48.00	2097.00	8530	20230619	-46.60	3600	20230103	26.53	8530	-46.60	20230619	3600	26.53	20230103	8530	-46.60	20230619	3600	26.53	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
54	20230919	120831	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4580	-160	5	-3.38	799818070	173179	69.47	4705	4740	4545	6160	3320	4740	4618.45	0.88	0	-18968	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	935	95.42	2.18	12	0.85	48.00	2097.00	8530	20230619	-46.31	3600	20230103	27.22	8530	-46.31	20230619	3600	27.22	20230103	8530	-46.31	20230619	3600	27.22	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
55	20230919	110836	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4610	-130	5	-2.74	680195640	147206	59.05	4705	4740	4545	6160	3320	4740	4620.70	0.88	0	-8119	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	941	96.04	2.20	12	0.72	48.00	2097.00	8530	20230619	-45.96	3600	20230103	28.06	8530	-45.96	20230619	3600	28.06	20230103	8530	-45.96	20230619	3600	28.06	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
56	20230919	100829	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4580	-160	5	-3.38	582908250	126028	50.55	4705	4740	4545	6160	3320	4740	4625.23	0.88	0	-5525	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	935	95.42	2.18	12	0.62	48.00	2097.00	8530	20230619	-46.31	3600	20230103	27.22	8530	-46.31	20230619	3600	27.22	20230103	8530	-46.31	20230619	3600	27.22	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
57	20230919	090825	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4705	-35	5	-0.74	89324290	18990	7.62	4705	4740	4690	6160	3320	4740	4703.75	0.88	0	-9302	5030	4885	4805	4660	4580	4845	4620	20	1420	100	3030	5	1	20415802	961	98.02	2.24	12	0.09	48.00	2097.00	8530	20230619	-44.84	3600	20230103	30.69	8530	-44.84	20230619	3600	30.69	20230103	8530	-44.84	20230619	3600	30.69	20230103	6.11	N	218150	100	20 억		179799	N	N	24	N	00	N
58	20230918	160830	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4740	-145	5	-2.97	1180438675	245630	135.05	4890	4950	4725	6350	3420	4885	4806.01	1.35	0	-96206	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	968	98.75	2.26	12	1.20	48.00	2097.00	8530	20230619	-44.43	3600	20230103	31.67	8530	-44.43	20230619	3600	31.67	20230103	8530	-44.43	20230619	3600	31.67	20230103	6.35	N	218150	100	20 억		276005	N	N	24	N	00	N
59	20230918	150826	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4755	-130	5	-2.66	1116075790	232056	127.59	4890	4950	4725	6350	3420	4885	4809.44	1.35	0	-95536	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	971	99.06	2.27	12	1.14	48.00	2097.00	8530	20230619	-44.26	3600	20230103	32.08	8530	-44.26	20230619	3600	32.08	20230103	8530	-44.26	20230619	3600	32.08	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
60	20230918	140846	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4745	-140	5	-2.87	967196790	200666	110.33	4890	4950	4725	6350	3420	4885	4819.87	1.35	0	-86917	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	969	98.85	2.26	12	0.98	48.00	2097.00	8530	20230619	-44.37	3600	20230103	31.81	8530	-44.37	20230619	3600	31.81	20230103	8530	-44.37	20230619	3600	31.81	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
61	20230918	130825	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4745	-140	5	-2.87	800338905	165501	91.00	4890	4950	4740	6350	3420	4885	4835.79	1.35	0	-76560	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	969	98.85	2.26	12	0.81	48.00	2097.00	8530	20230619	-44.37	3600	20230103	31.81	8530	-44.37	20230619	3600	31.81	20230103	8530	-44.37	20230619	3600	31.81	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
62	20230918	120831	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4840	-45	5	-0.92	385659015	78990	43.43	4890	4950	4830	6350	3420	4885	4882.37	1.35	0	-26431	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	988	100.83	2.31	12	0.39	48.00	2097.00	8530	20230619	-43.26	3600	20230103	34.44	8530	-43.26	20230619	3600	34.44	20230103	8530	-43.26	20230619	3600	34.44	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
63	20230918	110817	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4855	-30	5	-0.61	326710645	66826	36.74	4890	4950	4830	6350	3420	4885	4888.99	1.35	0	-19176	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	991	101.15	2.32	12	0.33	48.00	2097.00	8530	20230619	-43.08	3600	20230103	34.86	8530	-43.08	20230619	3600	34.86	20230103	8530	-43.08	20230619	3600	34.86	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
64	20230918	100812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4910	25	2	0.51	197917400	40419	22.22	4890	4950	4860	6350	3420	4885	4896.70	1.35	0	942	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	1002	102.29	2.34	12	0.20	48.00	2097.00	8530	20230619	-42.44	3600	20230103	36.39	8530	-42.44	20230619	3600	36.39	20230103	8530	-42.44	20230619	3600	36.39	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
65	20230918	090815	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4870	-15	5	-0.31	59619030	12203	6.71	4890	4950	4860	6350	3420	4885	4885.61	1.35	0	2034	5021	4952	4876	4807	4731	4987	4842	20	1465	100	3120	5	1	20415802	994	101.46	2.32	12	0.06	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	6.35	N	218150	100	20 억		276005	N	N	28	N	00	N
66	20230915	160823	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4885	65	2	1.35	879030010	179947	75.83	4800	4945	4800	6260	3375	4820	4885.01	0.88	0	92952	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	997	101.77	2.33	12	0.88	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	6.38	N	218150	100	20 억		178953	N	N	28	N	00	N
67	20230915	150821	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4905	85	2	1.76	830679250	170064	71.67	4800	4945	4800	6260	3375	4820	4884.59	0.88	0	91267	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	1001	102.19	2.34	12	0.83	48.00	2097.00	8530	20230619	-42.50	3600	20230103	36.25	8530	-42.50	20230619	3600	36.25	20230103	8530	-42.50	20230619	3600	36.25	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
68	20230915	140824	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4905	85	2	1.76	764070730	156474	65.94	4800	4945	4800	6260	3375	4820	4883.13	0.88	0	88386	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	1001	102.19	2.34	12	0.77	48.00	2097.00	8530	20230619	-42.50	3600	20230103	36.25	8530	-42.50	20230619	3600	36.25	20230103	8530	-42.50	20230619	3600	36.25	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
69	20230915	130817	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4925	105	2	2.18	700593920	143562	60.50	4800	4945	4800	6260	3375	4820	4880.16	0.88	0	84470	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	1005	102.60	2.35	12	0.70	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	8530	-42.26	20230619	3600	36.81	20230103	8530	-42.26	20230619	3600	36.81	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
70	20230915	120822	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	75	2	1.56	448593210	92182	38.85	4800	4905	4800	6260	3375	4820	4866.49	0.88	0	46388	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	999	101.98	2.33	12	0.45	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
71	20230915	110829	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	60	2	1.24	351087530	72242	30.44	4800	4905	4800	6260	3375	4820	4859.99	0.88	0	34200	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	996	101.67	2.33	12	0.35	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
72	20230915	100825	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4845	25	2	0.52	289333405	59578	25.11	4800	4905	4800	6260	3375	4820	4856.50	0.88	0	27823	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	989	100.94	2.31	12	0.29	48.00	2097.00	8530	20230619	-43.20	3600	20230103	34.58	8530	-43.20	20230619	3600	34.58	20230103	8530	-43.20	20230619	3600	34.58	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
73	20230915	090816	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4850	30	2	0.62	57774425	11961	5.04	4800	4870	4800	6260	3375	4820	4830.41	0.88	0	429	4993	4906	4843	4756	4693	4875	4725	20	1440	100	3080	5	1	20415802	990	101.04	2.31	12	0.06	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	6.38	N	218150	100	20 억		178953	N	N	8	N	00	N
74	20230914	160825	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4820	-80	5	-1.63	1125848785	233295	33.88	4900	4930	4780	6370	3430	4900	4825.76	0.87	0	593	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	984	100.42	2.30	12	1.14	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	8530	-43.49	20230619	3600	33.89	20230103	8530	-43.49	20230619	3600	33.89	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
75	20230914	150802	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4825	-75	5	-1.53	1052091120	218003	31.66	4900	4930	4780	6370	3430	4900	4825.94	0.87	0	602	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	985	100.52	2.30	12	1.07	48.00	2097.00	8530	20230619	-43.43	3600	20230103	34.03	8530	-43.43	20230619	3600	34.03	20230103	8530	-43.43	20230619	3600	34.03	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
76	20230914	140817	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4825	-75	5	-1.53	1010299645	209341	30.40	4900	4930	4780	6370	3430	4900	4825.99	0.87	0	-588	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	985	100.52	2.30	12	1.03	48.00	2097.00	8530	20230619	-43.43	3600	20230103	34.03	8530	-43.43	20230619	3600	34.03	20230103	8530	-43.43	20230619	3600	34.03	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
77	20230914	130801	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4845	-55	5	-1.12	947561955	196370	28.52	4900	4930	4780	6370	3430	4900	4825.28	0.87	0	-154	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	989	100.94	2.31	12	0.96	48.00	2097.00	8530	20230619	-43.20	3600	20230103	34.58	8530	-43.20	20230619	3600	34.58	20230103	8530	-43.20	20230619	3600	34.58	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
78	20230914	120812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4815	-85	5	-1.73	895476150	185599	26.95	4900	4930	4780	6370	3430	4900	4824.67	0.87	0	-576	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	983	100.31	2.30	12	0.91	48.00	2097.00	8530	20230619	-43.55	3600	20230103	33.75	8530	-43.55	20230619	3600	33.75	20230103	8530	-43.55	20230619	3600	33.75	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
79	20230914	110804	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4830	-70	5	-1.43	760354195	157595	22.89	4900	4930	4780	6370	3430	4900	4824.59	0.87	0	7019	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	986	100.62	2.30	12	0.77	48.00	2097.00	8530	20230619	-43.38	3600	20230103	34.17	8530	-43.38	20230619	3600	34.17	20230103	8530	-43.38	20230619	3600	34.17	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
80	20230914	100758	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4810	-90	5	-1.84	608863810	126101	18.31	4900	4930	4780	6370	3430	4900	4828.21	0.87	0	10729	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	982	100.21	2.29	12	0.62	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	8530	-43.61	20230619	3600	33.61	20230103	8530	-43.61	20230619	3600	33.61	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
81	20230914	090814	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4830	-70	5	-1.43	183696610	37786	5.49	4900	4930	4820	6370	3430	4900	4861.19	0.87	0	107	5253	5076	4923	4746	4593	5165	4835	20	1470	100	3130	5	1	20415802	986	100.62	2.30	12	0.19	48.00	2097.00	8530	20230619	-43.38	3600	20230103	34.17	8530	-43.38	20230619	3600	34.17	20230103	8530	-43.38	20230619	3600	34.17	20230103	6.34	N	218150	100	20 억		178322	N	N	8	N	00	N
82	20230913	160818	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	90	2	1.87	3399785855	680712	188.65	4770	5100	4770	6250	3370	4810	4994.52	0.45	0	83580	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	5	1	20415802	1000	102.08	2.34	12	3.33	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.45	N	218150	100	20 억		92526	N	N	8	N	00	N
83	20230913	150808	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4950	140	2	2.91	3233981470	646973	179.30	4770	5100	4770	6250	3370	4810	4998.63	0.45	0	80926	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	5	1	20415802	1011	103.12	2.36	12	3.17	48.00	2097.00	8530	20230619	-41.97	3600	20230103	37.50	8530	-41.97	20230619	3600	37.50	20230103	8530	-41.97	20230619	3600	37.50	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
84	20230913	140817	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4975	165	2	3.43	3067589740	613360	169.99	4770	5100	4770	6250	3370	4810	5001.29	0.45	0	85610	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	5	1	20415802	1016	103.65	2.37	12	3.00	48.00	2097.00	8530	20230619	-41.68	3600	20230103	38.19	8530	-41.68	20230619	3600	38.19	20230103	8530	-41.68	20230619	3600	38.19	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
85	20230913	130753	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5000	190	2	3.95	2728445980	545444	151.17	4770	5100	4770	6250	3370	4810	5002.25	0.45	0	71620	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	10	1	20415802	1021	104.17	2.38	12	2.67	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
86	20230913	120812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5030	220	2	4.57	2258285715	452096	125.30	4770	5100	4770	6250	3370	4810	4995.15	0.45	0	70323	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	10	1	20415802	1027	104.79	2.40	12	2.21	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
87	20230913	110812	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4955	145	2	3.01	1972009815	394791	109.41	4770	5100	4770	6250	3370	4810	4995.07	0.45	0	43229	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	5	1	20415802	1012	103.23	2.36	12	1.93	48.00	2097.00	8530	20230619	-41.91	3600	20230103	37.64	8530	-41.91	20230619	3600	37.64	20230103	8530	-41.91	20230619	3600	37.64	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
88	20230913	100804	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4930	120	2	2.49	1728217910	345571	95.77	4770	5100	4770	6250	3370	4810	5001.05	0.45	0	41185	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	5	1	20415802	1006	102.71	2.35	12	1.69	48.00	2097.00	8530	20230619	-42.20	3600	20230103	36.94	8530	-42.20	20230619	3600	36.94	20230103	8530	-42.20	20230619	3600	36.94	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
89	20230913	090756	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4980	170	2	3.53	237195015	48392	13.41	4770	5050	4770	6250	3370	4810	4901.54	0.45	0	13210	5146	4977	4881	4712	4616	4930	4665	20	1440	100	3070	5	1	20415802	1017	103.75	2.37	12	0.24	48.00	2097.00	8530	20230619	-41.62	3600	20230103	38.33	8530	-41.62	20230619	3600	38.33	20230103	8530	-41.62	20230619	3600	38.33	20230103	6.45	N	218150	100	20 억		92526	N	N	13	N	00	N
90	20230912	160754	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4810	-60	5	-1.23	1717847535	350246	111.62	4870	5050	4785	6330	3410	4870	4905.21	0.49	0	-7680	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	982	100.21	2.29	12	1.72	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	8530	-43.61	20230619	3600	33.61	20230103	8530	-43.61	20230619	3600	33.61	20230103	5.97	N	218150	100	20 억		100195	N	N	13	N	00	N
91	20230912	150802	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4785	-85	5	-1.75	1602355060	326202	103.96	4870	5050	4785	6330	3410	4870	4912.16	0.49	0	-6882	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	977	99.69	2.28	12	1.60	48.00	2097.00	8530	20230619	-43.90	3600	20230103	32.92	8530	-43.90	20230619	3600	32.92	20230103	8530	-43.90	20230619	3600	32.92	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
92	20230912	140801	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4865	-5	5	-0.10	1390138335	282122	89.91	4870	5050	4800	6330	3410	4870	4927.44	0.49	0	6068	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	993	101.35	2.32	12	1.38	48.00	2097.00	8530	20230619	-42.97	3600	20230103	35.14	8530	-42.97	20230619	3600	35.14	20230103	8530	-42.97	20230619	3600	35.14	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
93	20230912	130750	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	25	2	0.51	1113130625	224927	71.68	4870	5050	4860	6330	3410	4870	4948.86	0.49	0	13480	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	999	101.98	2.33	12	1.10	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
94	20230912	120749	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	20	2	0.41	944865360	190422	60.69	4870	5050	4870	6330	3410	4870	4961.96	0.49	0	23405	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	998	101.88	2.33	12	0.93	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
95	20230912	110754	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	20	2	0.41	899902900	181222	57.76	4870	5050	4870	6330	3410	4870	4965.75	0.49	0	24356	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	998	101.88	2.33	12	0.89	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
96	20230912	100748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4950	80	2	1.64	756657810	152043	48.46	4870	5050	4870	6330	3410	4870	4976.61	0.49	0	29778	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	1011	103.12	2.36	12	0.74	48.00	2097.00	8530	20230619	-41.97	3600	20230103	37.50	8530	-41.97	20230619	3600	37.50	20230103	8530	-41.97	20230619	3600	37.50	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
97	20230912	090805	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4925	55	2	1.13	91562265	18655	5.95	4870	4955	4870	6330	3410	4870	4908.21	0.49	0	331	5056	4962	4891	4797	4726	4927	4762	20	1460	100	3110	5	1	20415802	1005	102.60	2.35	12	0.09	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	8530	-42.26	20230619	3600	36.81	20230103	8530	-42.26	20230619	3600	36.81	20230103	5.97	N	218150	100	20 억		100195	N	N	17	N	00	N
98	20230911	160747	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4870	-100	5	-2.01	1512718545	309349	8.55	4980	4985	4820	6460	3480	4970	4889.83	0.41	0	17423	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	994	101.46	2.32	12	1.52	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	6.25	N	218150	100	20 억		82772	N	N	17	N	00	N
99	20230911	150753	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	-75	5	-1.51	1426573820	291723	8.06	4980	4985	4820	6460	3480	4970	4889.91	0.41	0	15371	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	999	101.98	2.33	12	1.43	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
100	20230911	140802	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	-70	5	-1.41	1279111735	261488	7.23	4980	4985	4820	6460	3480	4970	4891.38	0.41	0	10515	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	1000	102.08	2.34	12	1.28	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
101	20230911	130737	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4855	-115	5	-2.31	1129634525	230814	6.38	4980	4985	4820	6460	3480	4970	4893.82	0.41	0	7925	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	991	101.15	2.32	12	1.13	48.00	2097.00	8530	20230619	-43.08	3600	20230103	34.86	8530	-43.08	20230619	3600	34.86	20230103	8530	-43.08	20230619	3600	34.86	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
102	20230911	120750	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	-90	5	-1.81	1009865080	206232	5.70	4980	4985	4820	6460	3480	4970	4896.41	0.41	0	9099	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	996	101.67	2.33	12	1.01	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
103	20230911	110736	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4900	-70	5	-1.41	923148590	188498	5.21	4980	4985	4820	6460	3480	4970	4897.03	0.41	0	12958	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	1000	102.08	2.34	12	0.92	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
104	20230911	100736	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4920	-50	5	-1.01	800841635	163616	4.52	4980	4985	4820	6460	3480	4970	4894.20	0.41	0	7279	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	1004	102.50	2.35	12	0.80	48.00	2097.00	8530	20230619	-42.32	3600	20230103	36.67	8530	-42.32	20230619	3600	36.67	20230103	8530	-42.32	20230619	3600	36.67	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
105	20230911	090734	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4850	-120	5	-2.41	351845020	71406	1.97	4980	4985	4850	6460	3480	4970	4926.82	0.41	0	-9713	5970	5470	5220	4720	4470	5345	4595	20	1490	100	3180	5	1	20415802	990	101.04	2.31	12	0.35	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	6.25	N	218150	100	20 억		82772	N	N	21	N	00	N
106	20230908	160755	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4970	215	2	4.52	19233816630	3594629	1576.66	5570	5720	4970	6180	3330	4755	5351.07	1.43	0	-208411	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	5	1	20415802	1015	103.54	2.37	12	17.61	48.00	2097.00	8530	20230619	-41.74	3600	20230103	38.06	8530	-41.74	20230619	3600	38.06	20230103	8530	-41.74	20230619	3600	38.06	20230103	6.21	N	218150	100	20 억		292322	N	N	21	N	00	N
107	20230908	150752	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5000	245	2	5.15	18962896850	3540306	1552.83	5570	5720	4970	6180	3330	4755	5356.29	1.43	0	-209022	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1021	104.17	2.38	12	17.34	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
108	20230908	140744	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5040	285	2	5.99	18242209680	3396157	1489.61	5570	5720	4975	6180	3330	4755	5371.43	1.43	0	-221909	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1029	105.00	2.40	12	16.63	48.00	2097.00	8530	20230619	-40.91	3600	20230103	40.00	8530	-40.91	20230619	3600	40.00	20230103	8530	-40.91	20230619	3600	40.00	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
109	20230908	130753	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5050	295	2	6.20	17750788980	3298923	1446.96	5570	5720	4975	6180	3330	4755	5380.78	1.43	0	-197671	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1031	105.21	2.41	12	16.16	48.00	2097.00	8530	20230619	-40.80	3600	20230103	40.28	8530	-40.80	20230619	3600	40.28	20230103	8530	-40.80	20230619	3600	40.28	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
110	20230908	120802	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5180	425	2	8.94	16485880470	3048851	1337.27	5570	5720	5130	6180	3330	4755	5407.24	1.43	0	-190625	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1058	107.92	2.47	12	14.93	48.00	2097.00	8530	20230619	-39.27	3600	20230103	43.89	8530	-39.27	20230619	3600	43.89	20230103	8530	-39.27	20230619	3600	43.89	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
111	20230908	110758	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5340	585	2	12.30	15179000630	2799259	1227.80	5570	5720	5160	6180	3330	4755	5422.51	1.43	0	-157768	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1090	111.25	2.55	12	13.71	48.00	2097.00	8530	20230619	-37.40	3600	20230103	48.33	8530	-37.40	20230619	3600	48.33	20230103	8530	-37.40	20230619	3600	48.33	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
112	20230908	100751	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5240	485	2	10.20	12456148650	2287612	1003.38	5570	5720	5160	6180	3330	4755	5445.04	1.43	0	-210788	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1070	109.17	2.50	12	11.21	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
113	20230908	090756	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	5580	825	2	17.35	6486396710	1172065	514.09	5570	5720	5350	6180	3330	4755	5534.16	1.43	0	-61108	5021	4887	4821	4687	4621	4855	4655	20	1425	100	3040	10	1	20415802	1139	116.25	2.66	12	5.74	48.00	2097.00	8530	20230619	-34.58	3600	20230103	55.00	8530	-34.58	20230619	3600	55.00	20230103	8530	-34.58	20230619	3600	55.00	20230103	6.21	N	218150	100	20 억		292322	N	N	32	N	00	N
114	20230907	160743	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4755	-105	5	-2.16	674447155	139517	94.72	4900	4955	4755	6310	3405	4860	4834.32	1.48	0	-10616	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	971	99.06	2.27	12	0.68	48.00	2097.00	8530	20230619	-44.26	3600	20230103	32.08	8530	-44.26	20230619	3600	32.08	20230103	8530	-44.26	20230619	3600	32.08	20230103	6.18	N	218150	100	20 억		302940	N	N	32	N	00	N
115	20230907	150748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4795	-65	5	-1.34	599560205	123806	84.05	4900	4955	4760	6310	3405	4860	4842.74	1.48	0	-8180	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	979	99.90	2.29	12	0.61	48.00	2097.00	8530	20230619	-43.79	3600	20230103	33.19	8530	-43.79	20230619	3600	33.19	20230103	8530	-43.79	20230619	3600	33.19	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
116	20230907	140746	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4785	-75	5	-1.54	555143260	114517	77.75	4900	4955	4760	6310	3405	4860	4847.69	1.48	0	-4538	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	977	99.69	2.28	12	0.56	48.00	2097.00	8530	20230619	-43.90	3600	20230103	32.92	8530	-43.90	20230619	3600	32.92	20230103	8530	-43.90	20230619	3600	32.92	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
117	20230907	130742	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4840	-20	5	-0.41	520944975	107395	72.91	4900	4955	4760	6310	3405	4860	4850.74	1.48	0	-2818	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	988	100.83	2.31	12	0.53	48.00	2097.00	8530	20230619	-43.26	3600	20230103	34.44	8530	-43.26	20230619	3600	34.44	20230103	8530	-43.26	20230619	3600	34.44	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
118	20230907	120753	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4795	-65	5	-1.34	394434085	81218	55.14	4900	4955	4760	6310	3405	4860	4856.49	1.48	0	3072	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	979	99.90	2.29	12	0.40	48.00	2097.00	8530	20230619	-43.79	3600	20230103	33.19	8530	-43.79	20230619	3600	33.19	20230103	8530	-43.79	20230619	3600	33.19	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
119	20230907	110748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4810	-50	5	-1.03	348638865	71668	48.66	4900	4955	4760	6310	3405	4860	4864.64	1.48	0	3842	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	982	100.21	2.29	12	0.35	48.00	2097.00	8530	20230619	-43.61	3600	20230103	33.61	8530	-43.61	20230619	3600	33.61	20230103	8530	-43.61	20230619	3600	33.61	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
120	20230907	100748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4850	-10	5	-0.21	204860045	41712	28.32	4900	4955	4845	6310	3405	4860	4911.30	1.48	0	3827	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	990	101.04	2.31	12	0.20	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
121	20230907	090759	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4925	65	2	1.34	24301530	4956	3.36	4900	4925	4880	6310	3405	4860	4903.46	1.48	0	616	5013	4936	4893	4816	4773	4915	4795	20	1450	100	3110	5	1	20415802	1005	102.60	2.35	12	0.02	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	8530	-42.26	20230619	3600	36.81	20230103	8530	-42.26	20230619	3600	36.81	20230103	6.18	N	218150	100	20 억		302940	N	N	51	N	00	N
122	20230906	160744	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4860	0	3	0.00	682880750	138917	129.01	4925	4970	4850	6310	3405	4860	4915.98	1.53	0	-9864	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	992	101.25	2.32	12	0.68	48.00	2097.00	8530	20230619	-43.02	3600	20230103	35.00	8530	-43.02	20230619	3600	35.00	20230103	8530	-43.02	20230619	3600	35.00	20230103	6.21	N	218150	100	20 억		312804	N	N	51	N	00	N
123	20230906	150748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	20	2	0.41	653347460	132851	123.38	4925	4970	4850	6310	3405	4860	4918.07	1.53	0	-8752	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	996	101.67	2.33	12	0.65	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
124	20230906	140747	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	35	2	0.72	582633450	118339	109.90	4925	4970	4865	6310	3405	4860	4923.64	1.53	0	-5536	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	999	101.98	2.33	12	0.58	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
125	20230906	130740	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4925	65	2	1.34	490006615	99395	92.31	4925	4970	4865	6310	3405	4860	4930.17	1.53	0	874	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	1005	102.60	2.35	12	0.49	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	8530	-42.26	20230619	3600	36.81	20230103	8530	-42.26	20230619	3600	36.81	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
126	20230906	120751	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4940	80	2	1.65	435210065	88257	81.97	4925	4970	4865	6310	3405	4860	4931.49	1.53	0	9621	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	1009	102.92	2.36	12	0.43	48.00	2097.00	8530	20230619	-42.09	3600	20230103	37.22	8530	-42.09	20230619	3600	37.22	20230103	8530	-42.09	20230619	3600	37.22	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
127	20230906	110753	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4945	85	2	1.75	371667845	75393	70.02	4925	4970	4865	6310	3405	4860	4930.11	1.53	0	8455	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	1010	103.02	2.36	12	0.37	48.00	2097.00	8530	20230619	-42.03	3600	20230103	37.36	8530	-42.03	20230619	3600	37.36	20230103	8530	-42.03	20230619	3600	37.36	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
128	20230906	100732	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4970	110	2	2.26	239920520	48730	45.26	4925	4970	4865	6310	3405	4860	4923.99	1.53	0	8706	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	1015	103.54	2.37	12	0.24	48.00	2097.00	8530	20230619	-41.74	3600	20230103	38.06	8530	-41.74	20230619	3600	38.06	20230103	8530	-41.74	20230619	3600	38.06	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
129	20230906	090736	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4885	25	2	0.51	21109075	4314	4.01	4925	4925	4865	6310	3405	4860	4896.54	1.53	0	-1119	5026	4942	4886	4802	4746	4985	4845	20	1450	100	3110	5	1	20415802	997	101.77	2.33	12	0.02	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	6.21	N	218150	100	20 억		312804	N	N	2	N	00	N
130	20230905	160739	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4860	-15	5	-0.31	523489575	106887	112.73	4830	4970	4830	6330	3415	4875	4897.62	1.58	0	-10608	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	992	101.25	2.32	12	0.52	48.00	2097.00	8530	20230619	-43.02	3600	20230103	35.00	8530	-43.02	20230619	3600	35.00	20230103	8530	-43.02	20230619	3600	35.00	20230103	6.23	N	218150	100	20 억		323412	N	N	2	N	00	N
131	20230905	150750	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	5	2	0.10	485725350	99134	104.55	4830	4970	4830	6330	3415	4875	4899.70	1.58	0	-6889	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	996	101.67	2.33	12	0.49	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
132	20230905	140748	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4905	30	2	0.62	433431625	88427	93.26	4830	4970	4830	6330	3415	4875	4901.59	1.58	0	-5383	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	1001	102.19	2.34	12	0.43	48.00	2097.00	8530	20230619	-42.50	3600	20230103	36.25	8530	-42.50	20230619	3600	36.25	20230103	8530	-42.50	20230619	3600	36.25	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
133	20230905	130729	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4885	10	2	0.21	403166085	82244	86.74	4830	4970	4830	6330	3415	4875	4902.09	1.58	0	-4760	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	997	101.77	2.33	12	0.40	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
134	20230905	120733	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	20	2	0.41	379613845	77422	81.65	4830	4970	4830	6330	3415	4875	4903.19	1.58	0	-4009	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	999	101.98	2.33	12	0.38	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
135	20230905	110739	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4895	20	2	0.41	344004570	70165	74.00	4830	4970	4830	6330	3415	4875	4902.81	1.58	0	-105	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	999	101.98	2.33	12	0.34	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
136	20230905	100729	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4890	15	2	0.31	263035500	53684	56.62	4830	4970	4830	6330	3415	4875	4899.72	1.58	0	-476	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	998	101.88	2.33	12	0.26	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
137	20230905	090728	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4930	55	2	1.13	139594680	28539	30.10	4830	4970	4830	6330	3415	4875	4891.39	1.58	0	6514	4991	4932	4866	4807	4741	4962	4837	20	1455	100	3120	5	1	20415802	1006	102.71	2.35	12	0.14	48.00	2097.00	8530	20230619	-42.20	3600	20230103	36.94	8530	-42.20	20230619	3600	36.94	20230103	8530	-42.20	20230619	3600	36.94	20230103	6.23	N	218150	100	20 억		323412	N	N	4	N	00	N
138	20230904	160725	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4875	20	2	0.41	450490220	93017	35.70	4850	4925	4800	6310	3400	4855	4843.09	1.61	0	-6108	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	995	101.56	2.32	12	0.46	48.00	2097.00	8530	20230619	-42.85	3600	20230103	35.42	8530	-42.85	20230619	3600	35.42	20230103	8530	-42.85	20230619	3600	35.42	20230103	6.26	N	218150	100	20 억		328825	N	N	4	N	00	N
139	20230904	150716	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4855	0	3	0.00	402093875	83066	31.88	4850	4925	4800	6310	3400	4855	4840.66	1.61	0	-4331	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	991	101.15	2.32	12	0.41	48.00	2097.00	8530	20230619	-43.08	3600	20230103	34.86	8530	-43.08	20230619	3600	34.86	20230103	8530	-43.08	20230619	3600	34.86	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
140	20230904	140711	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4835	-20	5	-0.41	337408735	69698	26.75	4850	4925	4800	6310	3400	4855	4841.01	1.61	0	-2426	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	987	100.73	2.31	12	0.34	48.00	2097.00	8530	20230619	-43.32	3600	20230103	34.31	8530	-43.32	20230619	3600	34.31	20230103	8530	-43.32	20230619	3600	34.31	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
141	20230904	130724	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4825	-30	5	-0.62	299478775	61844	23.74	4850	4925	4800	6310	3400	4855	4842.49	1.61	0	-1932	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	985	100.52	2.30	12	0.30	48.00	2097.00	8530	20230619	-43.43	3600	20230103	34.03	8530	-43.43	20230619	3600	34.03	20230103	8530	-43.43	20230619	3600	34.03	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
142	20230904	120709	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4830	-25	5	-0.51	253038880	52219	20.04	4850	4925	4800	6310	3400	4855	4845.72	1.61	0	-2786	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	986	100.62	2.30	12	0.26	48.00	2097.00	8530	20230619	-43.38	3600	20230103	34.17	8530	-43.38	20230619	3600	34.17	20230103	8530	-43.38	20230619	3600	34.17	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
143	20230904	110658	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4860	5	2	0.10	209895990	43316	16.62	4850	4925	4800	6310	3400	4855	4845.69	1.61	0	-2219	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	992	101.25	2.32	12	0.21	48.00	2097.00	8530	20230619	-43.02	3600	20230103	35.00	8530	-43.02	20230619	3600	35.00	20230103	8530	-43.02	20230619	3600	35.00	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
144	20230904	100702	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4820	-35	5	-0.72	171542945	35417	13.59	4850	4925	4800	6310	3400	4855	4843.52	1.61	0	-2332	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	984	100.42	2.30	12	0.17	48.00	2097.00	8530	20230619	-43.49	3600	20230103	33.89	8530	-43.49	20230619	3600	33.89	20230103	8530	-43.49	20230619	3600	33.89	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
145	20230904	090715	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4800	-55	5	-1.13	43696195	9052	3.47	4850	4850	4800	6310	3400	4855	4827.24	1.61	0	-578	5101	4977	4916	4792	4731	4947	4762	20	1455	100	3100	5	1	20415802	980	100.00	2.29	12	0.04	48.00	2097.00	8530	20230619	-43.73	3600	20230103	33.33	8530	-43.73	20230619	3600	33.33	20230103	8530	-43.73	20230619	3600	33.33	20230103	6.26	N	218150	100	20 억		328825	N	N	6	N	00	N
146	20230901	160705	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4855	-165	5	-3.29	1265376405	257569	146.86	5020	5040	4855	6520	3520	5020	4912.92	1.85	0	-49216	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	991	101.15	2.32	12	1.26	48.00	2097.00	8530	20230619	-43.08	3600	20230103	34.86	8530	-43.08	20230619	3600	34.86	20230103	8530	-43.08	20230619	3600	34.86	20230103	6.30	N	218150	100	20 억		378041	N	N	6	N	00	N
147	20230901	150714	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4865	-155	5	-3.09	1149182725	233667	133.24	5020	5040	4860	6520	3520	5020	4918.04	1.85	0	-46507	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	993	101.35	2.32	12	1.14	48.00	2097.00	8530	20230619	-42.97	3600	20230103	35.14	8530	-42.97	20230619	3600	35.14	20230103	8530	-42.97	20230619	3600	35.14	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N
148	20230901	140717	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4880	-140	5	-2.79	1003745145	203816	116.21	5020	5040	4870	6520	3520	5020	4924.76	1.85	0	-39371	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	996	101.67	2.33	12	1.00	48.00	2097.00	8530	20230619	-42.79	3600	20230103	35.56	8530	-42.79	20230619	3600	35.56	20230103	8530	-42.79	20230619	3600	35.56	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N
149	20230901	130656	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4875	-145	5	-2.89	908450760	184296	105.08	5020	5040	4875	6520	3520	5020	4929.30	1.85	0	-36497	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	995	101.56	2.32	12	0.90	48.00	2097.00	8530	20230619	-42.85	3600	20230103	35.42	8530	-42.85	20230619	3600	35.42	20230103	8530	-42.85	20230619	3600	35.42	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N
150	20230901	120704	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4920	-100	5	-1.99	658087640	133172	75.93	5020	5040	4900	6520	3520	5020	4941.64	1.85	0	-2873	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	1004	102.50	2.35	12	0.65	48.00	2097.00	8530	20230619	-42.32	3600	20230103	36.67	8530	-42.32	20230619	3600	36.67	20230103	8530	-42.32	20230619	3600	36.67	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N
151	20230901	110704	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4935	-85	5	-1.69	515723020	104202	59.42	5020	5040	4905	6520	3520	5020	4949.26	1.85	0	1905	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	1008	102.81	2.35	12	0.51	48.00	2097.00	8530	20230619	-42.15	3600	20230103	37.08	8530	-42.15	20230619	3600	37.08	20230103	8530	-42.15	20230619	3600	37.08	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N
152	20230901	100659	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4915	-105	5	-2.09	354308345	71532	40.79	5020	5030	4910	6520	3520	5020	4953.14	1.85	0	2031	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	1003	102.40	2.34	12	0.35	48.00	2097.00	8530	20230619	-42.38	3600	20230103	36.53	8530	-42.38	20230619	3600	36.53	20230103	8530	-42.38	20230619	3600	36.53	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N
153	20230901	090649	00	50.00	KOSDAQ		음식.담배	N	N	N	N	50	N	4980	-40	5	-0.80	58813460	11775	6.71	5020	5020	4960	6520	3520	5020	4994.77	1.85	0	-3589	5233	5126	5073	4966	4913	5100	4940	20	1500	100	3210	5	1	20415802	1017	103.75	2.37	12	0.06	48.00	2097.00	8530	20230619	-41.62	3600	20230103	38.33	8530	-41.62	20230619	3600	38.33	20230103	8530	-41.62	20230619	3600	38.33	20230103	6.30	N	218150	100	20 억		378041	N	N	3	N	00	N