KissMeData/239610/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	161003	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13180	180	2	1.38	26419430	2027	25.85	13010	13260	12970	16900	9100	13000	13033.76	0.20	0	38	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	711	44.68	0.64	12	0.04	295.00	20744.00	24150	20230221	-45.42	12970	20230927	1.62	24150	-45.42	20230221	12970	1.62	20230927	25050	-47.39	20220927	12970	1.62	20230927	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
3	20230927	151014	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13150	150	2	1.15	25431070	1952	24.90	13010	13260	12970	16900	9100	13000	13028.21	0.20	0	37	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	709	44.58	0.63	12	0.04	295.00	20744.00	24150	20230221	-45.55	12970	20230927	1.39	24150	-45.55	20230221	12970	1.39	20230927	25050	-47.50	20220927	12970	1.39	20230927	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
4	20230927	141014	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13010	10	2	0.08	9106910	698	8.90	13010	13260	12970	16900	9100	13000	13047.15	0.20	0	-71	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	702	44.10	0.63	12	0.01	295.00	20744.00	24150	20230221	-46.13	12970	20230927	0.31	24150	-46.13	20230221	12970	0.31	20230927	25050	-48.06	20220927	12970	0.31	20230927	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
5	20230927	130959	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13010	10	2	0.08	7546790	578	7.37	13010	13260	12970	16900	9100	13000	13056.73	0.20	0	-71	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	702	44.10	0.63	12	0.01	295.00	20744.00	24150	20230221	-46.13	12970	20230927	0.31	24150	-46.13	20230221	12970	0.31	20230927	25050	-48.06	20220927	12970	0.31	20230927	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
6	20230927	121000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	12990	-10	5	-0.08	5011910	383	4.89	13010	13260	12970	16900	9100	13000	13085.93	0.20	0	-71	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	700	44.03	0.63	12	0.01	295.00	20744.00	24150	20230221	-46.21	12970	20230927	0.15	24150	-46.21	20230221	12970	0.15	20230927	25050	-48.14	20220927	12970	0.15	20230927	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
7	20230927	111009	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13000	0	3	0.00	3662540	279	3.56	13010	13260	13000	16900	9100	13000	13127.38	0.20	0	-71	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	701	44.07	0.63	12	0.01	295.00	20744.00	24150	20230221	-46.17	13000	20230927	0.00	24150	-46.17	20230221	13000	0.00	20230927	25050	-48.10	20220927	13000	0.00	20230927	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
8	20230927	101001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13020	20	2	0.15	3220380	245	3.12	13010	13260	13010	16900	9100	13000	13144.41	0.20	0	-71	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	702	44.14	0.63	12	0.00	295.00	20744.00	24150	20230221	-46.09	13000	20230926	0.15	24150	-46.09	20230221	13000	0.15	20230926	25050	-48.02	20220927	13000	0.15	20230926	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
9	20230927	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13250	250	2	1.92	251470	19	0.24	13010	13260	13010	16900	9100	13000	13235.26	0.20	0	1	13920	13460	13230	12770	12540	13345	12655	27	3900	500	8840	10	1	5392115	714	44.92	0.64	12	0.00	295.00	20744.00	24150	20230221	-45.13	13000	20230926	1.92	24150	-45.13	20230221	13000	1.92	20230926	25050	-47.11	20220927	13000	1.92	20230926	1.17	N	239610	500	26 억		10645	N	N	0	N	00	N
10	20230926	161001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13000	-500	5	-3.70	103097640	7830	216.72	13350	13690	13000	17550	9450	13500	13167.24	0.22	0	-1432	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	701	44.07	0.63	12	0.15	295.00	20744.00	25050	20220927	-48.10	13000	20230926	0.00	24150	-46.17	20230221	13000	0.00	20230926	26150	-50.29	20220926	13000	0.00	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
11	20230926	150959	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13050	-450	5	-3.33	100133300	7602	210.41	13350	13690	13010	17550	9450	13500	13171.97	0.22	0	-1432	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	704	44.24	0.63	12	0.14	295.00	20744.00	25050	20220927	-47.90	13010	20230926	0.31	24150	-45.96	20230221	13010	0.31	20230926	26150	-50.10	20220926	13010	0.31	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
12	20230926	140953	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13060	-440	5	-3.26	91468720	6937	192.00	13350	13690	13020	17550	9450	13500	13185.63	0.22	0	-1252	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	704	44.27	0.63	12	0.13	295.00	20744.00	25050	20220927	-47.86	13020	20230926	0.31	24150	-45.92	20230221	13020	0.31	20230926	26150	-50.06	20220926	13020	0.31	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
13	20230926	130957	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13050	-450	5	-3.33	88389210	6701	185.47	13350	13690	13020	17550	9450	13500	13190.45	0.22	0	-1202	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	704	44.24	0.63	12	0.12	295.00	20744.00	25050	20220927	-47.90	13020	20230926	0.23	24150	-45.96	20230221	13020	0.23	20230926	26150	-50.10	20220926	13020	0.23	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
14	20230926	121004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13050	-450	5	-3.33	75976750	5750	159.15	13350	13690	13020	17550	9450	13500	13213.35	0.22	0	-938	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	704	44.24	0.63	12	0.11	295.00	20744.00	25050	20220927	-47.90	13020	20230926	0.23	24150	-45.96	20230221	13020	0.23	20230926	26150	-50.10	20220926	13020	0.23	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
15	20230926	110958	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13030	-470	5	-3.48	64007750	4833	133.77	13350	13690	13020	17550	9450	13500	13243.90	0.22	0	-938	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	703	44.17	0.63	12	0.09	295.00	20744.00	25050	20220927	-47.98	13020	20230926	0.08	24150	-46.05	20230221	13020	0.08	20230926	26150	-50.17	20220926	13020	0.08	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
16	20230926	100959	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13200	-300	5	-2.22	43720480	3285	90.92	13350	13690	13170	17550	9450	13500	13309.13	0.22	0	-977	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	712	44.75	0.64	12	0.06	295.00	20744.00	25050	20220927	-47.31	13170	20230926	0.23	24150	-45.34	20230221	13170	0.23	20230926	26150	-49.52	20220926	13170	0.23	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
17	20230926	091001	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13310	-190	5	-1.41	23172400	1735	48.02	13350	13690	13300	17550	9450	13500	13355.85	0.22	0	-120	14326	13912	13706	13292	13086	13810	13190	27	4050	500	9180	10	1	5392115	718	45.12	0.64	12	0.03	295.00	20744.00	25050	20220927	-46.87	13300	20230926	0.08	24150	-44.89	20230221	13300	0.08	20230926	26150	-49.10	20220926	13300	0.08	20230926	1.18	N	239610	500	26 억		12078	N	N	0	N	00	N
18	20230925	161000	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	13500	-640	5	-4.53	49225900	3551	326.38	14000	14120	13500	18380	9900	14140	13865.12	0.24	0	-633	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	728	45.76	0.65	12	0.07	295.00	20744.00	26150	20220926	-48.37	13500	20230925	0.00	24150	-44.10	20230221	13500	0.00	20230925	26150	-48.37	20220926	13500	0.00	20230925	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
19	20230925	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13940	-200	5	-1.41	38959740	2798	257.17	14000	14120	13750	18380	9900	14140	13924.14	0.24	0	-636	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	752	47.25	0.67	12	0.05	295.00	20744.00	26150	20220926	-46.69	13660	20230726	2.05	24150	-42.28	20230221	13660	2.05	20230726	26150	-46.69	20220926	13660	2.05	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
20	20230925	140946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	-120	5	-0.85	19145110	1369	125.83	14000	14120	13930	18380	9900	14140	13984.74	0.24	0	-103	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	756	47.53	0.68	12	0.03	295.00	20744.00	26150	20220926	-46.39	13660	20230726	2.64	24150	-41.95	20230221	13660	2.64	20230726	26150	-46.39	20220926	13660	2.64	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
21	20230925	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14020	-120	5	-0.85	18516690	1324	121.69	14000	14120	13930	18380	9900	14140	13985.42	0.24	0	-103	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	756	47.53	0.68	12	0.02	295.00	20744.00	26150	20220926	-46.39	13660	20230726	2.64	24150	-41.95	20230221	13660	2.64	20230726	26150	-46.39	20220926	13660	2.64	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
22	20230925	120957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14010	-130	5	-0.92	17371350	1242	114.15	14000	14120	13930	18380	9900	14140	13986.59	0.24	0	-97	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	755	47.49	0.68	12	0.02	295.00	20744.00	26150	20220926	-46.42	13660	20230726	2.56	24150	-41.99	20230221	13660	2.56	20230726	26150	-46.42	20220926	13660	2.56	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
23	20230925	110952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	-140	5	-0.99	14439910	1032	94.85	14000	14120	13930	18380	9900	14140	13992.16	0.24	0	-1	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	755	47.46	0.67	12	0.02	295.00	20744.00	26150	20220926	-46.46	13660	20230726	2.49	24150	-42.03	20230221	13660	2.49	20230726	26150	-46.46	20220926	13660	2.49	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
24	20230925	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14040	-100	5	-0.71	10094220	721	66.27	14000	14120	13970	18380	9900	14140	14000.31	0.24	0	-1	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	757	47.59	0.68	12	0.01	295.00	20744.00	26150	20220926	-46.31	13660	20230726	2.78	24150	-41.86	20230221	13660	2.78	20230726	26150	-46.31	20220926	13660	2.78	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
25	20230925	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14000	-140	5	-0.99	1960150	140	12.87	14000	14120	14000	18380	9900	14140	14001.07	0.24	0	-17	14306	14222	14116	14032	13926	14170	13980	27	4240	500	9610	10	1	5392115	755	47.46	0.67	12	0.00	295.00	20744.00	26150	20220926	-46.46	13660	20230726	2.49	24150	-42.03	20230221	13660	2.49	20230726	26150	-46.46	20220926	13660	2.49	20230726	1.17	N	239610	500	26 억		12712	N	N	0	N	00	N
26	20230922	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-60	5	-0.42	15239650	1084	60.69	14200	14200	14010	18460	9940	14200	14058.72	0.24	0	-3	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	762	47.93	0.68	12	0.02	295.00	20744.00	26800	20220923	-47.24	13660	20230726	3.51	24150	-41.45	20230221	13660	3.51	20230726	26800	-47.24	20220923	13660	3.51	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
27	20230922	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14120	-80	5	-0.56	13939140	992	55.54	14200	14200	14010	18460	9940	14200	14051.55	0.24	0	-2	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	761	47.86	0.68	12	0.02	295.00	20744.00	26800	20220923	-47.31	13660	20230726	3.37	24150	-41.53	20230221	13660	3.37	20230726	26800	-47.31	20220923	13660	3.37	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
28	20230922	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14120	-80	5	-0.56	13305790	947	53.02	14200	14200	14010	18460	9940	14200	14050.46	0.24	0	-2	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	761	47.86	0.68	12	0.02	295.00	20744.00	26800	20220923	-47.31	13660	20230726	3.37	24150	-41.53	20230221	13660	3.37	20230726	26800	-47.31	20220923	13660	3.37	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
29	20230922	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14130	-70	5	-0.49	12574100	895	50.11	14200	14200	14010	18460	9940	14200	14049.27	0.24	0	-2	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	762	47.90	0.68	12	0.02	295.00	20744.00	26800	20220923	-47.28	13660	20230726	3.44	24150	-41.49	20230221	13660	3.44	20230726	26800	-47.28	20220923	13660	3.44	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
30	20230922	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-60	5	-0.42	10998570	783	43.84	14200	14200	14010	18460	9940	14200	14046.70	0.24	0	4	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	762	47.93	0.68	12	0.01	295.00	20744.00	26800	20220923	-47.24	13660	20230726	3.51	24150	-41.45	20230221	13660	3.51	20230726	26800	-47.24	20220923	13660	3.51	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
31	20230922	110912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14120	-80	5	-0.56	9952300	709	39.70	14200	14200	14010	18460	9940	14200	14037.09	0.24	0	4	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	761	47.86	0.68	12	0.01	295.00	20744.00	26800	20220923	-47.31	13660	20230726	3.37	24150	-41.53	20230221	13660	3.37	20230726	26800	-47.31	20220923	13660	3.37	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
32	20230922	100913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-60	5	-0.42	7608060	542	30.35	14200	14200	14010	18460	9940	14200	14037.01	0.24	0	2	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	762	47.93	0.68	12	0.01	295.00	20744.00	26800	20220923	-47.24	13660	20230726	3.51	24150	-41.45	20230221	13660	3.51	20230726	26800	-47.24	20220923	13660	3.51	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
33	20230922	090909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	0	3	0.00	14200	1	0.06	14200	14200	14200	18460	9940	14200	14200.00	0.24	0	0	14766	14482	14226	13942	13686	14355	13815	27	4260	500	9650	10	1	5392115	766	48.14	0.68	12	0.00	295.00	20744.00	26800	20220923	-47.01	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	26800	-47.01	20220923	13660	3.95	20230726	1.17	N	239610	500	26 억		12715	N	N	0	N	00	N
34	20230921	160913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	10	2	0.07	25320350	1786	212.87	14490	14510	13970	18440	9940	14190	14177.13	0.24	0	-248	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	766	48.14	0.68	12	0.03	295.00	20744.00	26800	20220923	-47.01	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	26800	-47.01	20220923	13660	3.95	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
35	20230921	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	-20	5	-0.14	24384410	1720	205.01	14490	14510	13970	18440	9940	14190	14176.98	0.24	0	-248	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	764	48.03	0.68	12	0.03	295.00	20744.00	26800	20220923	-47.13	13660	20230726	3.73	24150	-41.33	20230221	13660	3.73	20230726	26800	-47.13	20220923	13660	3.73	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
36	20230921	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	-20	5	-0.14	22748200	1604	191.18	14490	14510	13970	18440	9940	14190	14182.17	0.24	0	-229	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	764	48.03	0.68	12	0.03	295.00	20744.00	26800	20220923	-47.13	13660	20230726	3.73	24150	-41.33	20230221	13660	3.73	20230726	26800	-47.13	20220923	13660	3.73	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
37	20230921	130904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	0	3	0.00	21730040	1532	182.60	14490	14510	13970	18440	9940	14190	14184.10	0.24	0	-221	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	765	48.10	0.68	12	0.03	295.00	20744.00	26800	20220923	-47.05	13660	20230726	3.88	24150	-41.24	20230221	13660	3.88	20230726	26800	-47.05	20220923	13660	3.88	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
38	20230921	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	10	2	0.07	21191510	1494	178.07	14490	14510	13970	18440	9940	14190	14184.41	0.24	0	-221	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	766	48.14	0.68	12	0.03	295.00	20744.00	26800	20220923	-47.01	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	26800	-47.01	20220923	13660	3.95	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
39	20230921	110916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14150	-40	5	-0.28	19524820	1376	164.00	14490	14510	13970	18440	9940	14190	14189.55	0.24	0	-119	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	763	47.97	0.68	12	0.03	295.00	20744.00	26800	20220923	-47.20	13660	20230726	3.59	24150	-41.41	20230221	13660	3.59	20230726	26800	-47.20	20220923	13660	3.59	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
40	20230921	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	0	3	0.00	19127550	1348	160.67	14490	14510	13970	18440	9940	14190	14189.58	0.24	0	-119	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	765	48.10	0.68	12	0.02	295.00	20744.00	26800	20220923	-47.05	13660	20230726	3.88	24150	-41.24	20230221	13660	3.88	20230726	26800	-47.05	20220923	13660	3.88	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
41	20230921	090903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	320	2	2.26	5001060	345	41.12	14490	14510	14490	18440	9940	14190	14495.83	0.24	0	-36	14623	14406	14283	14066	13943	14345	14005	27	4250	500	9640	10	1	5392115	782	49.19	0.70	12	0.01	295.00	20744.00	26800	20220923	-45.86	13660	20230726	6.22	24150	-39.92	20230221	13660	6.22	20230726	26800	-45.86	20220923	13660	6.22	20230726	1.19	N	239610	500	26 억		12961	N	N	0	N	00	N
42	20230920	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14190	-110	5	-0.77	11919050	836	76.56	14500	14500	14160	18590	10010	14300	14257.24	0.24	0	-176	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	765	48.10	0.68	12	0.02	295.00	20744.00	26800	20220923	-47.05	13660	20230726	3.88	24150	-41.24	20230221	13660	3.88	20230726	26800	-47.05	20220923	13660	3.88	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
43	20230920	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	-20	5	-0.14	10074350	706	64.65	14500	14500	14160	18590	10010	14300	14269.62	0.24	0	-176	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	770	48.41	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.72	13660	20230726	4.54	24150	-40.87	20230221	13660	4.54	20230726	26800	-46.72	20220923	13660	4.54	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
44	20230920	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	-30	5	-0.21	9207910	645	59.07	14500	14500	14160	18590	10010	14300	14275.83	0.24	0	-176	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	769	48.37	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.75	13660	20230726	4.47	24150	-40.91	20230221	13660	4.47	20230726	26800	-46.75	20220923	13660	4.47	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
45	20230920	130852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	-30	5	-0.21	9136560	640	58.61	14500	14500	14160	18590	10010	14300	14275.88	0.24	0	-176	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	769	48.37	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.75	13660	20230726	4.47	24150	-40.91	20230221	13660	4.47	20230726	26800	-46.75	20220923	13660	4.47	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
46	20230920	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	-20	5	-0.14	8608570	603	55.22	14500	14500	14160	18590	10010	14300	14276.24	0.24	0	-169	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	770	48.41	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.72	13660	20230726	4.54	24150	-40.87	20230221	13660	4.54	20230726	26800	-46.72	20220923	13660	4.54	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
47	20230920	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	-20	5	-0.14	1965900	138	12.64	14500	14500	14160	18590	10010	14300	14245.65	0.24	0	0	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	770	48.41	0.69	12	0.00	295.00	20744.00	26800	20220923	-46.72	13660	20230726	4.54	24150	-40.87	20230221	13660	4.54	20230726	26800	-46.72	20220923	13660	4.54	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
48	20230920	100839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	-20	5	-0.14	1894820	133	12.18	14500	14500	14160	18590	10010	14300	14246.77	0.24	0	0	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	770	48.41	0.69	12	0.00	295.00	20744.00	26800	20220923	-46.72	13660	20230726	4.54	24150	-40.87	20230221	13660	4.54	20230726	26800	-46.72	20220923	13660	4.54	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
49	20230920	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14320	20	2	0.14	752020	53	4.85	14500	14500	14160	18590	10010	14300	14189.06	0.24	0	0	14680	14490	14330	14140	13980	14410	14060	27	4290	500	9720	10	1	5392115	772	48.54	0.69	12	0.00	295.00	20744.00	26800	20220923	-46.57	13660	20230726	4.83	24150	-40.70	20230221	13660	4.83	20230726	26800	-46.57	20220923	13660	4.83	20230726	1.20	N	239610	500	26 억		13079	N	N	0	N	00	N
50	20230919	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-110	5	-0.76	15567190	1090	143.23	14520	14520	14170	18730	10090	14410	14281.83	0.25	0	-205	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	771	48.47	0.69	12	0.02	295.00	20744.00	26800	20220923	-46.64	13660	20230726	4.69	24150	-40.79	20230221	13660	4.69	20230726	26800	-46.64	20220923	13660	4.69	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
51	20230919	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-110	5	-0.76	13087510	916	120.37	14520	14520	14170	18730	10090	14410	14287.67	0.25	0	-82	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	771	48.47	0.69	12	0.02	295.00	20744.00	26800	20220923	-46.64	13660	20230726	4.69	24150	-40.79	20230221	13660	4.69	20230726	26800	-46.64	20220923	13660	4.69	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
52	20230919	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-110	5	-0.76	11757690	823	108.15	14520	14520	14170	18730	10090	14410	14286.38	0.25	0	-80	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	771	48.47	0.69	12	0.02	295.00	20744.00	26800	20220923	-46.64	13660	20230726	4.69	24150	-40.79	20230221	13660	4.69	20230726	26800	-46.64	20220923	13660	4.69	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
53	20230919	130834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-190	5	-1.32	10078130	705	92.64	14520	14520	14170	18730	10090	14410	14295.22	0.25	0	-80	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	767	48.20	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.94	13660	20230726	4.10	24150	-41.12	20230221	13660	4.10	20230726	26800	-46.94	20220923	13660	4.10	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
54	20230919	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-110	5	-0.76	7004710	490	64.39	14520	14520	14170	18730	10090	14410	14295.33	0.25	0	-75	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	771	48.47	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.64	13660	20230726	4.69	24150	-40.79	20230221	13660	4.69	20230726	26800	-46.64	20220923	13660	4.69	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
55	20230919	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	-100	5	-0.69	6848040	479	62.94	14520	14520	14170	18730	10090	14410	14296.53	0.25	0	-73	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	772	48.51	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.60	13660	20230726	4.76	24150	-40.75	20230221	13660	4.76	20230726	26800	-46.60	20220923	13660	4.76	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
56	20230919	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	-160	5	-1.11	4966940	347	45.60	14520	14520	14170	18730	10090	14410	14313.95	0.25	0	-95	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	768	48.31	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.83	13660	20230726	4.32	24150	-40.99	20230221	13660	4.32	20230726	26800	-46.83	20220923	13660	4.32	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
57	20230919	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-20	5	-0.14	2546170	177	23.26	14520	14520	14170	18730	10090	14410	14385.14	0.25	0	-27	14663	14536	14363	14236	14063	14600	14300	27	4320	500	9790	10	1	5392115	776	48.78	0.69	12	0.00	295.00	20744.00	26800	20220923	-46.31	13660	20230726	5.34	24150	-40.41	20230221	13660	5.34	20230726	26800	-46.31	20220923	13660	5.34	20230726	1.20	N	239610	500	26 억		13284	N	N	0	N	00	N
58	20230918	160850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	70	2	0.49	10746390	751	96.41	14340	14490	14190	18640	10040	14340	14308.49	0.25	0	9	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	777	48.85	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.23	13660	20230726	5.49	24150	-40.33	20230221	13660	5.49	20230726	26800	-46.23	20220923	13660	5.49	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
59	20230918	150846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	0	3	0.00	9041120	632	81.13	14340	14490	14190	18640	10040	14340	14305.57	0.25	0	52	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	773	48.61	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.49	13660	20230726	4.98	24150	-40.62	20230221	13660	4.98	20230726	26800	-46.49	20220923	13660	4.98	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
60	20230918	140906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14370	30	2	0.21	6703810	468	60.08	14340	14490	14190	18640	10040	14340	14324.38	0.25	0	59	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	775	48.71	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.38	13660	20230726	5.20	24150	-40.50	20230221	13660	5.20	20230726	26800	-46.38	20220923	13660	5.20	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
61	20230918	130843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14370	30	2	0.21	6703810	468	60.08	14340	14490	14190	18640	10040	14340	14324.38	0.25	0	59	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	775	48.71	0.69	12	0.01	295.00	20744.00	26800	20220923	-46.38	13660	20230726	5.20	24150	-40.50	20230221	13660	5.20	20230726	26800	-46.38	20220923	13660	5.20	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
62	20230918	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	70	2	0.49	1512920	105	13.48	14340	14490	14260	18640	10040	14340	14408.76	0.25	0	7	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	777	48.85	0.69	12	0.00	295.00	20744.00	26800	20220923	-46.23	13660	20230726	5.49	24150	-40.33	20230221	13660	5.49	20230726	26800	-46.23	20220923	13660	5.49	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
63	20230918	110837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	110	2	0.77	1469830	102	13.09	14340	14490	14260	18640	10040	14340	14410.10	0.25	0	7	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	779	48.98	0.70	12	0.00	295.00	20744.00	26800	20220923	-46.08	13660	20230726	5.78	24150	-40.17	20230221	13660	5.78	20230726	26800	-46.08	20220923	13660	5.78	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
64	20230918	100831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14460	120	2	0.84	1383130	96	12.32	14340	14490	14260	18640	10040	14340	14407.60	0.25	0	7	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	780	49.02	0.70	12	0.00	295.00	20744.00	26800	20220923	-46.04	13660	20230726	5.86	24150	-40.12	20230221	13660	5.86	20230726	26800	-46.04	20220923	13660	5.86	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
65	20230918	090834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	150	2	1.05	864950	60	7.70	14340	14490	14340	18640	10040	14340	14415.83	0.25	0	-3	14593	14466	14343	14216	14093	14405	14155	27	4300	500	9750	10	1	5392115	781	49.12	0.70	12	0.00	295.00	20744.00	26800	20220923	-45.93	13660	20230726	6.08	24150	-40.00	20230221	13660	6.08	20230726	26800	-45.93	20220923	13660	6.08	20230726	1.23	N	239610	500	26 억		13275	N	N	0	N	00	N
66	20230915	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	120	2	0.84	11153190	779	19.67	14470	14470	14220	18480	9960	14220	14317.32	0.25	0	-105	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	773	48.61	0.69	12	0.01	295.00	20744.00	26850	20220916	-46.59	13660	20230726	4.98	24150	-40.62	20230221	13660	4.98	20230726	27350	-47.57	20220915	13660	4.98	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
67	20230915	150840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14350	130	2	0.91	10292960	719	18.16	14470	14470	14220	18480	9960	14220	14315.66	0.25	0	-111	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	774	48.64	0.69	12	0.01	295.00	20744.00	26850	20220916	-46.55	13660	20230726	5.05	24150	-40.58	20230221	13660	5.05	20230726	27350	-47.53	20220915	13660	5.05	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
68	20230915	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14350	130	2	0.91	9934970	694	17.53	14470	14470	14220	18480	9960	14220	14315.52	0.25	0	-130	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	774	48.64	0.69	12	0.01	295.00	20744.00	26850	20220916	-46.55	13660	20230726	5.05	24150	-40.58	20230221	13660	5.05	20230726	27350	-47.53	20220915	13660	5.05	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
69	20230915	130837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14320	100	2	0.70	9232330	645	16.29	14470	14470	14220	18480	9960	14220	14313.69	0.25	0	-130	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	772	48.54	0.69	12	0.01	295.00	20744.00	26850	20220916	-46.67	13660	20230726	4.83	24150	-40.70	20230221	13660	4.83	20230726	27350	-47.64	20220915	13660	4.83	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
70	20230915	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14360	140	2	0.98	7742340	541	13.66	14470	14470	14220	18480	9960	14220	14311.16	0.25	0	-98	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	774	48.68	0.69	12	0.01	295.00	20744.00	26850	20220916	-46.52	13660	20230726	5.12	24150	-40.54	20230221	13660	5.12	20230726	27350	-47.50	20220915	13660	5.12	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
71	20230915	110848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14280	60	2	0.42	5322530	372	9.39	14470	14470	14220	18480	9960	14220	14307.88	0.25	0	-103	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	770	48.41	0.69	12	0.01	295.00	20744.00	26850	20220916	-46.82	13660	20230726	4.54	24150	-40.87	20230221	13660	4.54	20230726	27350	-47.79	20220915	13660	4.54	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
72	20230915	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	190	2	1.34	2658670	185	4.67	14470	14470	14240	18480	9960	14220	14371.19	0.25	0	-114	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	777	48.85	0.69	12	0.00	295.00	20744.00	26850	20220916	-46.33	13660	20230726	5.49	24150	-40.33	20230221	13660	5.49	20230726	27350	-47.31	20220915	13660	5.49	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
73	20230915	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	190	2	1.34	173340	12	0.30	14470	14470	14410	18480	9960	14220	14445.00	0.25	0	-5	14680	14450	14290	14060	13900	14370	13980	27	4260	500	9660	10	1	5392115	777	48.85	0.69	12	0.00	295.00	20744.00	26850	20220916	-46.33	13660	20230726	5.49	24150	-40.33	20230221	13660	5.49	20230726	27350	-47.31	20220915	13660	5.49	20230726	1.25	N	239610	500	26 억		13380	N	N	0	N	00	N
74	20230914	160846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-20	5	-0.14	55817850	3939	162.03	14520	14520	14130	18510	9970	14240	14169.83	0.24	0	485	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	767	48.20	0.69	12	0.07	295.00	20744.00	27350	20220915	-48.01	13660	20230726	4.10	24150	-41.12	20230221	13660	4.10	20230726	27350	-48.01	20220915	13660	4.10	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
75	20230914	150819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-20	5	-0.14	54850890	3871	159.23	14520	14520	14130	18510	9970	14240	14169.04	0.24	0	485	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	767	48.20	0.69	12	0.07	295.00	20744.00	27350	20220915	-48.01	13660	20230726	4.10	24150	-41.12	20230221	13660	4.10	20230726	27350	-48.01	20220915	13660	4.10	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
76	20230914	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	-70	5	-0.49	33928990	2394	98.48	14520	14520	14130	18510	9970	14240	14171.48	0.24	0	311	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	764	48.03	0.68	12	0.04	295.00	20744.00	27350	20220915	-48.19	13660	20230726	3.73	24150	-41.33	20230221	13660	3.73	20230726	27350	-48.19	20220915	13660	3.73	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
77	20230914	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	-30	5	-0.21	30160570	2128	87.54	14520	14520	14130	18510	9970	14240	14172.05	0.24	0	214	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	766	48.17	0.69	12	0.04	295.00	20744.00	27350	20220915	-48.04	13660	20230726	4.03	24150	-41.16	20230221	13660	4.03	20230726	27350	-48.04	20220915	13660	4.03	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
78	20230914	120831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14180	-60	5	-0.42	21013910	1483	61.00	14520	14520	14130	18510	9970	14240	14168.12	0.24	0	-197	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	765	48.07	0.68	12	0.03	295.00	20744.00	27350	20220915	-48.15	13660	20230726	3.81	24150	-41.28	20230221	13660	3.81	20230726	27350	-48.15	20220915	13660	3.81	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
79	20230914	110824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	-80	5	-0.56	18363480	1296	53.31	14520	14520	14130	18510	9970	14240	14167.33	0.24	0	-193	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	764	48.00	0.68	12	0.02	295.00	20744.00	27350	20220915	-48.23	13660	20230726	3.66	24150	-41.37	20230221	13660	3.66	20230726	27350	-48.23	20220915	13660	3.66	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
80	20230914	100817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	-80	5	-0.56	8557120	603	24.80	14520	14520	14130	18510	9970	14240	14187.80	0.24	0	-159	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	764	48.00	0.68	12	0.01	295.00	20744.00	27350	20220915	-48.23	13660	20230726	3.66	24150	-41.37	20230221	13660	3.66	20230726	27350	-48.23	20220915	13660	3.66	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
81	20230914	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14130	-110	5	-0.77	2732320	192	7.90	14520	14520	14130	18510	9970	14240	14228.72	0.24	0	-8	14906	14572	14346	14012	13786	14460	13900	27	4270	500	9680	10	1	5392115	762	47.90	0.68	12	0.00	295.00	20744.00	27350	20220915	-48.34	13660	20230726	3.44	24150	-41.49	20230221	13660	3.44	20230726	27350	-48.34	20220915	13660	3.44	20230726	1.25	N	239610	500	26 억		12895	N	N	0	N	00	N
82	20230913	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	-180	5	-1.25	34648600	2427	72.77	14420	14680	14120	18740	10100	14420	14276.31	0.25	0	-524	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	768	48.27	0.69	12	0.05	295.00	20744.00	27350	20220915	-47.93	13660	20230726	4.25	24150	-41.04	20230221	13660	4.25	20230726	27350	-47.93	20220915	13660	4.25	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
83	20230913	150827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-220	5	-1.53	31661340	2217	66.48	14420	14680	14120	18740	10100	14420	14281.16	0.25	0	-524	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	766	48.14	0.68	12	0.04	295.00	20744.00	27350	20220915	-48.08	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	27350	-48.08	20220915	13660	3.95	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
84	20230913	140836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14330	-90	5	-0.62	14581690	1012	30.34	14420	14680	14270	18740	10100	14420	14408.78	0.25	0	-476	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	773	48.58	0.69	12	0.02	295.00	20744.00	27350	20220915	-47.61	13660	20230726	4.90	24150	-40.66	20230221	13660	4.90	20230726	27350	-47.61	20220915	13660	4.90	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
85	20230913	130812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-30	5	-0.21	14524370	1008	30.22	14420	14680	14270	18740	10100	14420	14409.10	0.25	0	-476	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	776	48.78	0.69	12	0.02	295.00	20744.00	27350	20220915	-47.39	13660	20230726	5.34	24150	-40.41	20230221	13660	5.34	20230726	27350	-47.39	20220915	13660	5.34	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
86	20230913	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-30	5	-0.21	7861920	544	16.31	14420	14680	14300	18740	10100	14420	14452.06	0.25	0	-263	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	776	48.78	0.69	12	0.01	295.00	20744.00	27350	20220915	-47.39	13660	20230726	5.34	24150	-40.41	20230221	13660	5.34	20230726	27350	-47.39	20220915	13660	5.34	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
87	20230913	110832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14360	-60	5	-0.42	7790180	539	16.16	14420	14680	14300	18740	10100	14420	14453.02	0.25	0	-263	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	774	48.68	0.69	12	0.01	295.00	20744.00	27350	20220915	-47.50	13660	20230726	5.12	24150	-40.54	20230221	13660	5.12	20230726	27350	-47.50	20220915	13660	5.12	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
88	20230913	100823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14390	-30	5	-0.21	7144660	494	14.81	14420	14680	14300	18740	10100	14420	14462.87	0.25	0	-227	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	776	48.78	0.69	12	0.01	295.00	20744.00	27350	20220915	-47.39	13660	20230726	5.34	24150	-40.41	20230221	13660	5.34	20230726	27350	-47.39	20220915	13660	5.34	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
89	20230913	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14460	40	2	0.28	1973570	135	4.05	14420	14680	14420	18740	10100	14420	14619.04	0.25	0	-83	14706	14562	14406	14262	14106	14485	14185	27	4320	500	9800	10	1	5392115	780	49.02	0.70	12	0.00	295.00	20744.00	27350	20220915	-47.13	13660	20230726	5.86	24150	-40.12	20230221	13660	5.86	20230726	27350	-47.13	20220915	13660	5.86	20230726	1.27	N	239610	500	26 억		13419	N	N	0	N	00	N
90	20230912	160812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14420	170	2	1.19	47970880	3329	101.15	14490	14550	14250	18520	9980	14250	14410.00	0.25	0	115	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	778	48.88	0.70	12	0.06	295.00	20744.00	27350	20220915	-47.28	13660	20230726	5.56	24150	-40.29	20230221	13660	5.56	20230726	27350	-47.28	20220915	13660	5.56	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
91	20230912	150821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	180	2	1.26	46759600	3245	98.60	14490	14550	14250	18520	9980	14250	14409.74	0.25	0	115	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	778	48.92	0.70	12	0.06	295.00	20744.00	27350	20220915	-47.24	13660	20230726	5.64	24150	-40.25	20230221	13660	5.64	20230726	27350	-47.24	20220915	13660	5.64	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
92	20230912	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	220	2	1.54	42888860	2977	90.46	14490	14550	14250	18520	9980	14250	14406.74	0.25	0	129	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	780	49.05	0.70	12	0.06	295.00	20744.00	27350	20220915	-47.09	13660	20230726	5.93	24150	-40.08	20230221	13660	5.93	20230726	27350	-47.09	20220915	13660	5.93	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
93	20230912	130809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	220	2	1.54	42859920	2975	90.40	14490	14550	14250	18520	9980	14250	14406.70	0.25	0	129	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	780	49.05	0.70	12	0.06	295.00	20744.00	27350	20220915	-47.09	13660	20230726	5.93	24150	-40.08	20230221	13660	5.93	20230726	27350	-47.09	20220915	13660	5.93	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
94	20230912	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	240	2	1.68	42700710	2964	90.06	14490	14550	14250	18520	9980	14250	14406.45	0.25	0	136	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	781	49.12	0.70	12	0.05	295.00	20744.00	27350	20220915	-47.02	13660	20230726	6.08	24150	-40.00	20230221	13660	6.08	20230726	27350	-47.02	20220915	13660	6.08	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
95	20230912	110813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	240	2	1.68	41976210	2914	88.54	14490	14550	14250	18520	9980	14250	14405.01	0.25	0	136	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	781	49.12	0.70	12	0.05	295.00	20744.00	27350	20220915	-47.02	13660	20230726	6.08	24150	-40.00	20230221	13660	6.08	20230726	27350	-47.02	20220915	13660	6.08	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
96	20230912	100805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	270	2	1.89	41860290	2906	88.30	14490	14550	14250	18520	9980	14250	14404.78	0.25	0	140	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	783	49.22	0.70	12	0.05	295.00	20744.00	27350	20220915	-46.91	13660	20230726	6.30	24150	-39.88	20230221	13660	6.30	20230726	27350	-46.91	20220915	13660	6.30	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
97	20230912	090824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	150	2	1.05	16213140	1116	33.91	14490	14550	14280	18520	9980	14250	14527.90	0.25	0	-803	14663	14456	14283	14076	13903	14370	13990	27	4270	500	9690	10	1	5392115	776	48.81	0.69	12	0.02	295.00	20744.00	27350	20220915	-47.35	13660	20230726	5.42	24150	-40.37	20230221	13660	5.42	20230726	27350	-47.35	20220915	13660	5.42	20230726	1.28	N	239610	500	26 억		13274	N	N	0	N	00	N
98	20230911	160806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	50	2	0.35	46642060	3285	57.10	14490	14490	14110	18460	9940	14200	14198.16	0.24	0	233	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	768	48.31	0.69	12	0.06	295.00	20744.00	27350	20220915	-47.90	13660	20230726	4.32	24150	-40.99	20230221	13660	4.32	20230726	27350	-47.90	20220915	13660	4.32	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
99	20230911	150811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14140	-60	5	-0.42	45388460	3197	55.57	14490	14490	14110	18460	9940	14200	14197.20	0.24	0	234	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	762	47.93	0.68	12	0.06	295.00	20744.00	27350	20220915	-48.30	13660	20230726	3.51	24150	-41.45	20230221	13660	3.51	20230726	27350	-48.30	20220915	13660	3.51	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
100	20230911	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14160	-40	5	-0.28	39386130	2772	48.18	14490	14490	14110	18460	9940	14200	14208.56	0.24	0	95	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	764	48.00	0.68	12	0.05	295.00	20744.00	27350	20220915	-48.23	13660	20230726	3.66	24150	-41.37	20230221	13660	3.66	20230726	27350	-48.23	20220915	13660	3.66	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
101	20230911	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14170	-30	5	-0.21	30902600	2173	37.77	14490	14490	14160	18460	9940	14200	14221.17	0.24	0	115	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	764	48.03	0.68	12	0.04	295.00	20744.00	27350	20220915	-48.19	13660	20230726	3.73	24150	-41.33	20230221	13660	3.73	20230726	27350	-48.19	20220915	13660	3.73	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
102	20230911	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14250	50	2	0.35	28157270	1980	34.42	14490	14490	14160	18460	9940	14200	14220.84	0.24	0	70	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	768	48.31	0.69	12	0.04	295.00	20744.00	27350	20220915	-47.90	13660	20230726	4.32	24150	-40.99	20230221	13660	4.32	20230726	27350	-47.90	20220915	13660	4.32	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
103	20230911	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14240	40	2	0.28	18875340	1326	23.05	14490	14490	14160	18460	9940	14200	14234.80	0.24	0	89	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	768	48.27	0.69	12	0.02	295.00	20744.00	27350	20220915	-47.93	13660	20230726	4.25	24150	-41.04	20230221	13660	4.25	20230726	27350	-47.93	20220915	13660	4.25	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
104	20230911	100754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	70	2	0.49	5354770	377	6.55	14490	14490	14170	18460	9940	14200	14203.63	0.24	0	-23	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	769	48.37	0.69	12	0.01	295.00	20744.00	27350	20220915	-47.82	13660	20230726	4.47	24150	-40.91	20230221	13660	4.47	20230726	27350	-47.82	20220915	13660	4.47	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
105	20230911	090752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	110	2	0.77	115100	8	0.14	14490	14490	14310	18460	9940	14200	14387.50	0.24	0	-2	14920	14560	14270	13910	13620	14415	13765	27	4260	500	9650	10	1	5392115	772	48.51	0.69	12	0.00	295.00	20744.00	27350	20220915	-47.68	13660	20230726	4.76	24150	-40.75	20230221	13660	4.76	20230726	27350	-47.68	20220915	13660	4.76	20230726	1.28	N	239610	500	26 억		13041	N	N	0	N	00	N
106	20230908	160813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-180	5	-1.25	81298220	5751	224.12	14460	14630	13980	18690	10070	14380	14136.36	0.25	0	587	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	766	48.14	0.68	12	0.11	295.00	20744.00	27350	20220915	-48.08	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	27350	-48.08	20220915	13660	3.95	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
107	20230908	150811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14220	-160	5	-1.11	79323690	5612	218.71	14460	14630	13980	18690	10070	14380	14134.66	0.25	0	587	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	767	48.20	0.69	12	0.10	295.00	20744.00	27350	20220915	-48.01	13660	20230726	4.10	24150	-41.12	20230221	13660	4.10	20230726	27350	-48.01	20220915	13660	4.10	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
108	20230908	140803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14210	-170	5	-1.18	77064290	5453	212.51	14460	14630	13980	18690	10070	14380	14132.46	0.25	0	587	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	766	48.17	0.69	12	0.10	295.00	20744.00	27350	20220915	-48.04	13660	20230726	4.03	24150	-41.16	20230221	13660	4.03	20230726	27350	-48.04	20220915	13660	4.03	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
109	20230908	130812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14180	-200	5	-1.39	73333790	5190	202.26	14460	14630	13980	18690	10070	14380	14129.82	0.25	0	548	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	765	48.07	0.68	12	0.10	295.00	20744.00	27350	20220915	-48.15	13660	20230726	3.81	24150	-41.28	20230221	13660	3.81	20230726	27350	-48.15	20220915	13660	3.81	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
110	20230908	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14200	-180	5	-1.25	66676100	4720	183.94	14460	14630	13980	18690	10070	14380	14126.29	0.25	0	384	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	766	48.14	0.68	12	0.09	295.00	20744.00	27350	20220915	-48.08	13660	20230726	3.95	24150	-41.20	20230221	13660	3.95	20230726	27350	-48.08	20220915	13660	3.95	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
111	20230908	110818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14110	-270	5	-1.88	45522140	3218	125.41	14460	14630	13980	18690	10070	14380	14146.10	0.25	0	393	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	761	47.83	0.68	12	0.06	295.00	20744.00	27350	20220915	-48.41	13660	20230726	3.29	24150	-41.57	20230221	13660	3.29	20230726	27350	-48.41	20220915	13660	3.29	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
112	20230908	100811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14180	-200	5	-1.39	36643360	2590	100.94	14460	14630	13980	18690	10070	14380	14148.02	0.25	0	200	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	765	48.07	0.68	12	0.05	295.00	20744.00	27350	20220915	-48.15	13660	20230726	3.81	24150	-41.28	20230221	13660	3.81	20230726	27350	-48.15	20220915	13660	3.81	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
113	20230908	090815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14610	230	2	1.60	3047710	211	8.22	14460	14630	14210	18690	10070	14380	14444.12	0.25	0	-65	14866	14622	14446	14202	14026	14535	14115	27	4310	500	9770	10	1	5392115	788	49.53	0.70	12	0.00	295.00	20744.00	27350	20220915	-46.58	13660	20230726	6.95	24150	-39.50	20230221	13660	6.95	20230726	27350	-46.58	20220915	13660	6.95	20230726	1.28	N	239610	500	26 억		13271	N	N	0	N	00	N
114	20230907	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14380	-270	5	-1.84	34096000	2356	182.21	14650	14690	14270	19040	10260	14650	14471.99	0.27	0	-1415	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	775	48.75	0.69	12	0.04	295.00	20744.00	28250	20220906	-49.10	13660	20230726	5.27	24150	-40.46	20230221	13660	5.27	20230726	27350	-47.42	20220915	13660	5.27	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
115	20230907	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	-380	5	-2.59	32600570	2252	174.17	14650	14690	14270	19040	10260	14650	14476.27	0.27	0	-1415	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	769	48.37	0.69	12	0.04	295.00	20744.00	28250	20220906	-49.49	13660	20230726	4.47	24150	-40.91	20230221	13660	4.47	20230726	27350	-47.82	20220915	13660	4.47	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
116	20230907	140804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	-340	5	-2.32	27999780	1930	149.27	14650	14690	14280	19040	10260	14650	14507.66	0.27	0	-1274	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	772	48.51	0.69	12	0.04	295.00	20744.00	28250	20220906	-49.35	13660	20230726	4.76	24150	-40.75	20230221	13660	4.76	20230726	27350	-47.68	20220915	13660	4.76	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
117	20230907	130800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-350	5	-2.39	25743430	1773	137.12	14650	14690	14280	19040	10260	14650	14519.70	0.27	0	-1129	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	771	48.47	0.69	12	0.03	295.00	20744.00	28250	20220906	-49.38	13660	20230726	4.69	24150	-40.79	20230221	13660	4.69	20230726	27350	-47.71	20220915	13660	4.69	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
118	20230907	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14310	-340	5	-2.32	20285040	1393	107.73	14650	14690	14310	19040	10260	14650	14562.12	0.27	0	-991	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	772	48.51	0.69	12	0.03	295.00	20744.00	28250	20220906	-49.35	13660	20230726	4.76	24150	-40.75	20230221	13660	4.76	20230726	27350	-47.68	20220915	13660	4.76	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
119	20230907	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14460	-190	5	-1.30	15715800	1077	83.29	14650	14690	14400	19040	10260	14650	14592.20	0.27	0	-782	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	780	49.02	0.70	12	0.02	295.00	20744.00	28250	20220906	-48.81	13660	20230726	5.86	24150	-40.12	20230221	13660	5.86	20230726	27350	-47.13	20220915	13660	5.86	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
120	20230907	100807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	-30	5	-0.20	11159600	764	59.09	14650	14690	14400	19040	10260	14650	14606.81	0.27	0	-619	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	788	49.56	0.70	12	0.01	295.00	20744.00	28250	20220906	-48.25	13660	20230726	7.03	24150	-39.46	20230221	13660	7.03	20230726	27350	-46.54	20220915	13660	7.03	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
121	20230907	090818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14640	-10	5	-0.07	335140	23	1.78	14650	14650	14500	19040	10260	14650	14571.30	0.27	0	-17	14816	14732	14616	14532	14416	14775	14575	27	4390	500	9960	10	1	5392115	789	49.63	0.71	12	0.00	295.00	20744.00	28250	20220906	-48.18	13660	20230726	7.17	24150	-39.38	20230221	13660	7.17	20230726	27350	-46.47	20220915	13660	7.17	20230726	1.27	N	239610	500	26 억		14327	N	N	0	N	00	N
122	20230906	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	90	2	0.62	18833740	1293	95.07	14570	14700	14500	18920	10200	14560	14565.92	0.27	0	-314	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	790	49.66	0.71	12	0.02	295.00	20744.00	28250	20220905	-48.14	13660	20230726	7.25	24150	-39.34	20230221	13660	7.25	20230726	28250	-48.14	20220906	13660	7.25	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
123	20230906	150806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	-30	5	-0.21	16340230	1122	82.50	14570	14700	14500	18920	10200	14560	14563.48	0.27	0	-312	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	783	49.25	0.70	12	0.02	295.00	20744.00	28250	20220905	-48.57	13660	20230726	6.37	24150	-39.83	20230221	13660	6.37	20230726	28250	-48.57	20220906	13660	6.37	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
124	20230906	140804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	-50	5	-0.34	11173810	766	56.32	14570	14700	14510	18920	10200	14560	14587.22	0.27	0	-173	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	782	49.19	0.70	12	0.01	295.00	20744.00	28250	20220905	-48.64	13660	20230726	6.22	24150	-39.92	20230221	13660	6.22	20230726	28250	-48.64	20220906	13660	6.22	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
125	20230906	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	90	2	0.62	4924980	337	24.78	14570	14700	14520	18920	10200	14560	14614.18	0.27	0	-45	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	790	49.66	0.71	12	0.01	295.00	20744.00	28250	20220905	-48.14	13660	20230726	7.25	24150	-39.34	20230221	13660	7.25	20230726	28250	-48.14	20220906	13660	7.25	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
126	20230906	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	90	2	0.62	4632390	317	23.31	14570	14700	14520	18920	10200	14560	14613.22	0.27	0	-45	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	790	49.66	0.71	12	0.01	295.00	20744.00	28250	20220905	-48.14	13660	20230726	7.25	24150	-39.34	20230221	13660	7.25	20230726	28250	-48.14	20220906	13660	7.25	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
127	20230906	110813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	90	2	0.62	4500540	308	22.65	14570	14700	14520	18920	10200	14560	14612.14	0.27	0	-45	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	790	49.66	0.71	12	0.01	295.00	20744.00	28250	20220905	-48.14	13660	20230726	7.25	24150	-39.34	20230221	13660	7.25	20230726	28250	-48.14	20220906	13660	7.25	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
128	20230906	100751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14660	100	2	0.69	2025510	139	10.22	14570	14700	14520	18920	10200	14560	14572.01	0.27	0	7	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	790	49.69	0.71	12	0.00	295.00	20744.00	28250	20220905	-48.11	13660	20230726	7.32	24150	-39.30	20230221	13660	7.32	20230726	28250	-48.11	20220906	13660	7.32	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
129	20230906	090754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	0	3	0.00	0	0	0.00	0	0	0	18920	10200	14560	0.00	0.27	0	0	14946	14752	14646	14452	14346	14850	14550	27	4360	500	9900	10	1	5392115	785	49.36	0.70	12	0.00	295.00	20744.00	28250	20220905	-48.46	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	28250	-48.46	20220906	13660	6.59	20230726	1.29	N	239610	500	26 억		14465	N	N	0	N	00	N
130	20230905	160757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	-190	5	-1.29	19860320	1359	25.83	14540	14840	14540	19170	10330	14750	14613.96	0.27	0	-85	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	785	49.36	0.70	12	0.03	295.00	20744.00	28900	20220902	-49.62	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	28250	-48.46	20220905	13660	6.59	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
131	20230905	150807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	-100	5	-0.68	15841000	1083	20.59	14540	14840	14540	19170	10330	14750	14626.96	0.27	0	181	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	790	49.66	0.71	12	0.02	295.00	20744.00	28900	20220902	-49.31	13660	20230726	7.25	24150	-39.34	20230221	13660	7.25	20230726	28250	-48.14	20220905	13660	7.25	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
132	20230905	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14560	-190	5	-1.29	15200050	1039	19.75	14540	14840	14540	19170	10330	14750	14629.50	0.27	0	181	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	785	49.36	0.70	12	0.02	295.00	20744.00	28900	20220902	-49.62	13660	20230726	6.59	24150	-39.71	20230221	13660	6.59	20230726	28250	-48.46	20220905	13660	6.59	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
133	20230905	130746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	0	3	0.00	9798030	669	12.72	14540	14840	14540	19170	10330	14750	14645.78	0.27	0	-68	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	795	50.00	0.71	12	0.01	295.00	20744.00	28900	20220902	-48.96	13660	20230726	7.98	24150	-38.92	20230221	13660	7.98	20230726	28250	-47.79	20220905	13660	7.98	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
134	20230905	120751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	10	2	0.07	9591630	655	12.45	14540	14840	14540	19170	10330	14750	14643.71	0.27	0	-68	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	796	50.03	0.71	12	0.01	295.00	20744.00	28900	20220902	-48.93	13660	20230726	8.05	24150	-38.88	20230221	13660	8.05	20230726	28250	-47.75	20220905	13660	8.05	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
135	20230905	110758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14790	40	2	0.27	4134530	281	5.34	14540	14840	14540	19170	10330	14750	14713.63	0.27	0	-54	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	797	50.14	0.71	12	0.01	295.00	20744.00	28900	20220902	-48.82	13660	20230726	8.27	24150	-38.76	20230221	13660	8.27	20230726	28250	-47.65	20220905	13660	8.27	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
136	20230905	100746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	50	2	0.34	3042930	207	3.93	14540	14840	14540	19170	10330	14750	14700.14	0.27	0	-25	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	798	50.17	0.71	12	0.00	295.00	20744.00	28900	20220902	-48.79	13660	20230726	8.35	24150	-38.72	20230221	13660	8.35	20230726	28250	-47.61	20220905	13660	8.35	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
137	20230905	090747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14820	70	2	0.47	716530	49	0.93	14540	14840	14540	19170	10330	14750	14623.06	0.27	0	-17	15503	15126	14813	14436	14123	15315	14625	27	4420	500	10030	10	1	5392115	799	50.24	0.71	12	0.00	295.00	20744.00	28900	20220902	-48.72	13660	20230726	8.49	24150	-38.63	20230221	13660	8.49	20230726	28250	-47.54	20220905	13660	8.49	20230726	1.30	N	239610	500	26 억		14550	N	N	0	N	00	N
138	20230904	160743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	180	2	1.24	76879250	5261	234.76	14510	15190	14500	18940	10200	14570	14613.05	0.26	0	361	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	795	50.00	0.71	12	0.10	295.00	20744.00	28900	20220901	-48.96	13660	20230726	7.98	24150	-38.92	20230221	13660	7.98	20230726	28250	-47.79	20220905	13660	7.98	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
139	20230904	150733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	110	2	0.75	71112720	4870	217.31	14510	15190	14500	18940	10200	14570	14602.20	0.26	0	361	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	792	49.76	0.71	12	0.09	295.00	20744.00	28900	20220901	-49.20	13660	20230726	7.47	24150	-39.21	20230221	13660	7.47	20230726	28250	-48.04	20220905	13660	7.47	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
140	20230904	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14740	170	2	1.17	70317940	4816	214.90	14510	15190	14500	18940	10200	14570	14600.90	0.26	0	361	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	795	49.97	0.71	12	0.09	295.00	20744.00	28900	20220901	-49.00	13660	20230726	7.91	24150	-38.96	20230221	13660	7.91	20230726	28250	-47.82	20220905	13660	7.91	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
141	20230904	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	180	2	1.24	69168220	4738	211.42	14510	15190	14500	18940	10200	14570	14598.61	0.26	0	375	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	795	50.00	0.71	12	0.09	295.00	20744.00	28900	20220901	-48.96	13660	20230726	7.98	24150	-38.92	20230221	13660	7.98	20230726	28250	-47.79	20220905	13660	7.98	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
142	20230904	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14780	210	2	1.44	68946820	4723	210.75	14510	15190	14500	18940	10200	14570	14598.10	0.26	0	379	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	797	50.10	0.71	12	0.09	295.00	20744.00	28900	20220901	-48.86	13660	20230726	8.20	24150	-38.80	20230221	13660	8.20	20230726	28250	-47.68	20220905	13660	8.20	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
143	20230904	110714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	230	2	1.58	68399600	4686	209.10	14510	15190	14500	18940	10200	14570	14596.59	0.26	0	380	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	798	50.17	0.71	12	0.09	295.00	20744.00	28900	20220901	-48.79	13660	20230726	8.35	24150	-38.72	20230221	13660	8.35	20230726	28250	-47.61	20220905	13660	8.35	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
144	20230904	100719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	120	2	0.82	57986610	3978	177.51	14510	15190	14500	18940	10200	14570	14576.83	0.26	0	1019	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	792	49.80	0.71	12	0.07	295.00	20744.00	28900	20220901	-49.17	13660	20230726	7.54	24150	-39.17	20230221	13660	7.54	20230726	28250	-48.00	20220905	13660	7.54	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
145	20230904	090732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15070	500	2	3.43	13301170	913	40.74	14510	15190	14500	18940	10200	14570	14568.64	0.26	0	-194	15403	14986	14763	14346	14123	15195	14555	27	4370	500	9900	10	1	5392115	813	51.08	0.73	12	0.02	295.00	20744.00	28900	20220901	-47.85	13660	20230726	10.32	24150	-37.60	20230221	13660	10.32	20230726	28250	-46.65	20220905	13660	10.32	20230726	1.30	N	239610	500	26 억		14168	N	N	0	N	00	N
146	20230901	160722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-130	5	-0.88	33078530	2239	108.37	14540	15180	14540	19110	10290	14700	14773.80	0.26	0	-33	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	786	49.39	0.70	12	0.04	295.00	20744.00	28900	20220901	-49.58	13660	20230726	6.66	24150	-39.67	20230221	13660	6.66	20230726	28900	-49.58	20220901	13660	6.66	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
147	20230901	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14780	80	2	0.54	28106360	1898	91.87	14540	15180	14540	19110	10290	14700	14808.41	0.26	0	58	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	797	50.10	0.71	12	0.04	295.00	20744.00	28900	20220901	-48.86	13660	20230726	8.20	24150	-38.80	20230221	13660	8.20	20230726	28900	-48.86	20220901	13660	8.20	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
148	20230901	140733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14740	40	2	0.27	24173440	1630	78.90	14540	15180	14540	19110	10290	14700	14830.33	0.26	0	11	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	795	49.97	0.71	12	0.03	295.00	20744.00	28900	20220901	-49.00	13660	20230726	7.91	24150	-38.96	20230221	13660	7.91	20230726	28900	-49.00	20220901	13660	7.91	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
149	20230901	130711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14880	180	2	1.22	16061330	1082	52.37	14540	15180	14540	19110	10290	14700	14844.11	0.26	0	-109	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	802	50.44	0.72	12	0.02	295.00	20744.00	28900	20220901	-48.51	13660	20230726	8.93	24150	-38.39	20230221	13660	8.93	20230726	28900	-48.51	20220901	13660	8.93	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
150	20230901	120721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14910	210	2	1.43	12657630	853	41.29	14540	15180	14540	19110	10290	14700	14838.96	0.26	0	65	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	804	50.54	0.72	12	0.02	295.00	20744.00	28900	20220901	-48.41	13660	20230726	9.15	24150	-38.26	20230221	13660	9.15	20230726	28900	-48.41	20220901	13660	9.15	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
151	20230901	110720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	200	2	1.36	10906890	735	35.58	14540	15180	14540	19110	10290	14700	14839.31	0.26	0	56	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	803	50.51	0.72	12	0.01	295.00	20744.00	28900	20220901	-48.44	13660	20230726	9.08	24150	-38.30	20230221	13660	9.08	20230726	28900	-48.44	20220901	13660	9.08	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
152	20230901	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	260	2	1.77	10310890	695	33.64	14540	15180	14540	19110	10290	14700	14835.81	0.26	0	56	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	807	50.71	0.72	12	0.01	295.00	20744.00	28900	20220901	-48.24	13660	20230726	9.52	24150	-38.05	20230221	13660	9.52	20230726	28900	-48.24	20220901	13660	9.52	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N
153	20230901	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	290	2	1.97	1477630	101	4.89	14540	15180	14540	19110	10290	14700	14630.00	0.26	0	-17	15426	15062	14836	14472	14246	14950	14360	27	4410	500	9990	10	1	5392115	808	50.81	0.72	12	0.00	295.00	20744.00	28900	20220901	-48.13	13660	20230726	9.74	24150	-37.93	20230221	13660	9.74	20230726	28900	-48.13	20220901	13660	9.74	20230726	1.30	N	239610	500	26 억		14201	N	N	0	N	00	N