KissMeData/025880/price/prices-20240901.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	20240930	160359	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2910	-35	5	-1.19	2208879445	744033	91.04	2945	3100	2855	3825	2065	2945	2968.85	10.84	0	-35334	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	486	7.33	0.72	12	4.45	397.00	4031.00	3100	20240930	-6.13	2120	20240805	37.26	3100	-6.13	20240930	2120	37.26	20240805	3100	-6.13	20240930	2120	37.26	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
3	20240930	150404	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2915	-30	5	-1.02	2169135685	730390	89.37	2945	3100	2855	3825	2065	2945	2969.89	10.84	0	-34409	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	487	7.34	0.72	12	4.37	397.00	4031.00	3100	20240930	-5.97	2120	20240805	37.50	3100	-5.97	20240930	2120	37.50	20240805	3100	-5.97	20240930	2120	37.50	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
4	20240930	140403	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2940	-5	5	-0.17	2056187010	691768	84.65	2945	3100	2855	3825	2065	2945	2972.43	10.84	0	-34228	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	491	7.41	0.73	12	4.14	397.00	4031.00	3100	20240930	-5.16	2120	20240805	38.68	3100	-5.16	20240930	2120	38.68	20240805	3100	-5.16	20240930	2120	38.68	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
5	20240930	130403	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2955	10	2	0.34	1937409345	651405	79.71	2945	3100	2855	3825	2065	2945	2974.28	10.84	0	-28414	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	494	7.44	0.73	12	3.90	397.00	4031.00	3100	20240930	-4.68	2120	20240805	39.39	3100	-4.68	20240930	2120	39.39	20240805	3100	-4.68	20240930	2120	39.39	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
6	20240930	120402	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2965	20	2	0.68	1871348755	629053	76.97	2945	3100	2855	3825	2065	2945	2974.95	10.84	0	-28623	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	496	7.47	0.74	12	3.76	397.00	4031.00	3100	20240930	-4.35	2120	20240805	39.86	3100	-4.35	20240930	2120	39.86	20240805	3100	-4.35	20240930	2120	39.86	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
7	20240930	110400	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2940	-5	5	-0.17	1751007885	588370	72.00	2945	3100	2855	3825	2065	2945	2976.12	10.84	0	-33402	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	491	7.41	0.73	12	3.52	397.00	4031.00	3100	20240930	-5.16	2120	20240805	38.68	3100	-5.16	20240930	2120	38.68	20240805	3100	-5.16	20240930	2120	38.68	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
8	20240930	100359	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2950	5	2	0.17	817071935	277509	33.96	2945	3000	2855	3825	2065	2945	2944.30	10.84	0	-21618	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	493	7.43	0.73	12	1.66	397.00	4031.00	3000	20240930	-1.67	2120	20240805	39.15	3000	-1.67	20240930	2120	39.15	20240805	3000	-1.67	20240930	2120	39.15	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
9	20240930	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-45	5	-1.53	187445455	64466	7.89	2945	2950	2855	3825	2065	2945	2906.62	10.84	0	4655	3148	3046	2893	2791	2638	3097	2842	84	880	500	2170	5	1	16715858	485	7.30	0.72	12	0.39	397.00	4031.00	2995	20240927	-3.17	2120	20240805	36.79	2995	-3.17	20240927	2120	36.79	20240805	2995	-3.17	20240927	2120	36.79	20240805	2.53	N	025880	500	83 억		1812341	N	N	0	N	00	N
10	20240927	160359	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2945	205	2	7.48	2326250775	804042	126.04	2750	2995	2740	3560	1920	2740	2893.12	10.88	0	-984	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	492	7.42	0.73	12	4.81	397.00	4031.00	2995	20240927	-1.67	2120	20240805	38.92	2995	-1.67	20240927	2120	38.92	20240805	2995	-1.67	20240927	2120	38.92	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
11	20240927	150403	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2910	170	2	6.20	2145477675	742134	116.34	2750	2995	2740	3560	1920	2740	2891.03	10.88	0	-8064	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	486	7.33	0.72	12	4.44	397.00	4031.00	2995	20240927	-2.84	2120	20240805	37.26	2995	-2.84	20240927	2120	37.26	20240805	2995	-2.84	20240927	2120	37.26	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
12	20240927	140404	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2905	165	2	6.02	1537888505	535601	83.96	2750	2980	2740	3560	1920	2740	2871.42	10.88	0	6989	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	486	7.32	0.72	12	3.20	397.00	4031.00	2980	20240927	-2.52	2120	20240805	37.03	2980	-2.52	20240927	2120	37.03	20240805	2980	-2.52	20240927	2120	37.03	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
13	20240927	130402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	115	2	4.20	924829165	325104	50.96	2750	2900	2740	3560	1920	2740	2844.83	10.88	0	14928	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	477	7.19	0.71	12	1.94	397.00	4031.00	2905	20240926	-1.72	2120	20240805	34.67	2905	-1.72	20240926	2120	34.67	20240805	2905	-1.72	20240926	2120	34.67	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
14	20240927	120359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	115	2	4.20	871589340	306468	48.04	2750	2900	2740	3560	1920	2740	2844.10	10.88	0	14098	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	477	7.19	0.71	12	1.83	397.00	4031.00	2905	20240926	-1.72	2120	20240805	34.67	2905	-1.72	20240926	2120	34.67	20240805	2905	-1.72	20240926	2120	34.67	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
15	20240927	110402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	150	2	5.47	725174215	255193	40.00	2750	2900	2740	3560	1920	2740	2841.81	10.88	0	12327	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	483	7.28	0.72	12	1.53	397.00	4031.00	2905	20240926	-0.52	2120	20240805	36.32	2905	-0.52	20240926	2120	36.32	20240805	2905	-0.52	20240926	2120	36.32	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
16	20240927	100401	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2850	110	2	4.01	323467720	114689	17.98	2750	2865	2740	3560	1920	2740	2820.63	10.88	0	6868	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	476	7.18	0.71	12	0.69	397.00	4031.00	2905	20240926	-1.89	2120	20240805	34.43	2905	-1.89	20240926	2120	34.43	20240805	2905	-1.89	20240926	2120	34.43	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
17	20240927	090400	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	20	2	0.73	26323325	9569	1.50	2750	2760	2740	3560	1920	2740	2751.31	10.88	0	-2526	2986	2862	2781	2657	2576	2822	2617	84	820	500	2020	5	1	16715858	461	6.95	0.68	12	0.06	397.00	4031.00	2905	20240926	-4.99	2120	20240805	30.19	2905	-4.99	20240926	2120	30.19	20240805	2905	-4.99	20240926	2120	30.19	20240805	1.35	N	025880	500	83 억		1818057	N	N	0	N	00	N
18	20240926	160355	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2740	-160	5	-5.52	1782997025	636831	52.96	2900	2905	2700	3770	2030	2900	2799.79	10.87	0	-3740	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	458	6.90	0.68	12	3.81	397.00	4031.00	2905	20240926	-5.68	2120	20240805	29.25	2905	-5.68	20240926	2120	29.25	20240805	2905	-5.68	20240926	2120	29.25	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
19	20240926	150356	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2750	-150	5	-5.17	1737808330	620339	51.59	2900	2905	2700	3770	2030	2900	2801.31	10.87	0	3841	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	460	6.93	0.68	12	3.71	397.00	4031.00	2905	20240926	-5.34	2120	20240805	29.72	2905	-5.34	20240926	2120	29.72	20240805	2905	-5.34	20240926	2120	29.72	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
20	20240926	140359	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2745	-155	5	-5.34	1612805300	574454	47.78	2900	2905	2700	3770	2030	2900	2807.46	10.87	0	-2966	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	459	6.91	0.68	12	3.44	397.00	4031.00	2905	20240926	-5.51	2120	20240805	29.48	2905	-5.51	20240926	2120	29.48	20240805	2905	-5.51	20240926	2120	29.48	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
21	20240926	130401	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2745	-155	5	-5.34	1465490755	521117	43.34	2900	2905	2700	3770	2030	2900	2812.13	10.87	0	-1213	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	459	6.91	0.68	12	3.12	397.00	4031.00	2905	20240926	-5.51	2120	20240805	29.48	2905	-5.51	20240926	2120	29.48	20240805	2905	-5.51	20240926	2120	29.48	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
22	20240926	120400	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2745	-155	5	-5.34	1442257430	512643	42.64	2900	2905	2700	3770	2030	2900	2813.29	10.87	0	661	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	459	6.91	0.68	12	3.07	397.00	4031.00	2905	20240926	-5.51	2120	20240805	29.48	2905	-5.51	20240926	2120	29.48	20240805	2905	-5.51	20240926	2120	29.48	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
23	20240926	110400	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2735	-165	5	-5.69	1261712985	446251	37.11	2900	2905	2730	3770	2030	2900	2827.28	10.87	0	774	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	457	6.89	0.68	12	2.67	397.00	4031.00	2905	20240926	-5.85	2120	20240805	29.01	2905	-5.85	20240926	2120	29.01	20240805	2905	-5.85	20240926	2120	29.01	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
24	20240926	100402	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2790	-110	5	-3.79	1002319725	352094	29.28	2900	2905	2785	3770	2030	2900	2846.66	10.87	0	-6044	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	466	7.03	0.69	12	2.11	397.00	4031.00	2905	20240926	-3.96	2120	20240805	31.60	2905	-3.96	20240926	2120	31.60	20240805	2905	-3.96	20240926	2120	31.60	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
25	20240926	090357	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2855	-45	5	-1.55	380890175	133078	11.07	2900	2900	2785	3770	2030	2900	2862.01	10.87	0	-1140	3130	3015	2785	2670	2440	3072	2727	84	870	500	2140	5	1	16715858	477	7.19	0.71	12	0.80	397.00	4031.00	2900	20240925	-1.55	2120	20240805	34.67	2900	0.00	20240925	2120	34.67	20240805	2900	-1.55	20240925	2120	34.67	20240805	1.47	N	025880	500	83 억		1817798	N	N	0	N	00	N
26	20240925	160356	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	2900	345	2	13.50	3296370915	1181127	1316.22	2555	2900	2555	3320	1790	2555	2789.80	10.70	0	32968	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	485	7.30	0.72	12	7.07	397.00	4031.00	2900	20240925	0.00	2120	20240805	36.79	2900	0.00	20240925	2120	36.79	20240805	2900	0.00	20240925	2120	36.79	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
27	20240925	150358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	300	2	11.74	2803440115	1009735	1125.23	2555	2860	2555	3320	1790	2555	2776.42	10.70	0	18443	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	477	7.19	0.71	12	6.04	397.00	4031.00	2870	20240612	-0.52	2120	20240805	34.67	2870	-0.52	20240612	2120	34.67	20240805	2870	-0.52	20240612	2120	34.67	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
28	20240925	140359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2790	235	2	9.20	2103642060	763121	850.41	2555	2840	2555	3320	1790	2555	2756.64	10.70	0	10438	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	466	7.03	0.69	12	4.57	397.00	4031.00	2870	20240612	-2.79	2120	20240805	31.60	2870	-2.79	20240612	2120	31.60	20240805	2870	-2.79	20240612	2120	31.60	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
29	20240925	130359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2775	220	2	8.61	1426749470	521222	580.84	2555	2790	2555	3320	1790	2555	2737.33	10.70	0	6500	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	464	6.99	0.69	12	3.12	397.00	4031.00	2870	20240612	-3.31	2120	20240805	30.90	2870	-3.31	20240612	2120	30.90	20240805	2870	-3.31	20240612	2120	30.90	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
30	20240925	120358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	210	2	8.22	1220204695	446650	497.74	2555	2790	2555	3320	1790	2555	2731.91	10.70	0	1698	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	462	6.96	0.69	12	2.67	397.00	4031.00	2870	20240612	-3.66	2120	20240805	30.42	2870	-3.66	20240612	2120	30.42	20240805	2870	-3.66	20240612	2120	30.42	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
31	20240925	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	210	2	8.22	1096456925	401638	447.58	2555	2790	2555	3320	1790	2555	2729.97	10.70	0	-1573	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	462	6.96	0.69	12	2.40	397.00	4031.00	2870	20240612	-3.66	2120	20240805	30.42	2870	-3.66	20240612	2120	30.42	20240805	2870	-3.66	20240612	2120	30.42	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
32	20240925	100358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	205	2	8.02	824771165	303544	338.26	2555	2790	2555	3320	1790	2555	2717.15	10.70	0	-4580	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	461	6.95	0.68	12	1.82	397.00	4031.00	2870	20240612	-3.83	2120	20240805	30.19	2870	-3.83	20240612	2120	30.19	20240805	2870	-3.83	20240612	2120	30.19	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
33	20240925	090358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	20	2	0.78	13549505	5269	5.87	2555	2575	2555	3320	1790	2555	2571.63	10.70	0	-4	2618	2586	2558	2526	2498	2585	2525	84	765	500	1890	5	1	16715858	430	6.49	0.64	12	0.03	397.00	4031.00	2870	20240612	-10.28	2120	20240805	21.46	2870	-10.28	20240612	2120	21.46	20240805	2870	-10.28	20240612	2120	21.46	20240805	1.60	N	025880	500	83 억		1788743	N	N	0	N	00	N
34	20240924	160356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	0	3	0.00	228790830	89736	102.96	2555	2590	2530	3320	1790	2555	2549.55	10.72	0	-2694	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	427	6.44	0.63	12	0.54	397.00	4031.00	2870	20240612	-10.98	2120	20240805	20.52	2870	-10.98	20240612	2120	20.52	20240805	2870	-10.98	20240612	2120	20.52	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
35	20240924	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	0	3	0.00	178834655	70202	80.55	2555	2590	2530	3320	1790	2555	2547.43	10.72	0	-2811	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	427	6.44	0.63	12	0.42	397.00	4031.00	2870	20240612	-10.98	2120	20240805	20.52	2870	-10.98	20240612	2120	20.52	20240805	2870	-10.98	20240612	2120	20.52	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
36	20240924	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	0	3	0.00	144710865	56796	65.17	2555	2590	2530	3320	1790	2555	2547.91	10.72	0	-2768	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	427	6.44	0.63	12	0.34	397.00	4031.00	2870	20240612	-10.98	2120	20240805	20.52	2870	-10.98	20240612	2120	20.52	20240805	2870	-10.98	20240612	2120	20.52	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
37	20240924	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-5	5	-0.20	93629375	36706	42.12	2555	2590	2530	3320	1790	2555	2550.79	10.72	0	-3715	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	426	6.42	0.63	12	0.22	397.00	4031.00	2870	20240612	-11.15	2120	20240805	20.28	2870	-11.15	20240612	2120	20.28	20240805	2870	-11.15	20240612	2120	20.28	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
38	20240924	120356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	5	2	0.20	84579475	33161	38.05	2555	2590	2530	3320	1790	2555	2550.57	10.72	0	-3714	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	428	6.45	0.64	12	0.20	397.00	4031.00	2870	20240612	-10.80	2120	20240805	20.75	2870	-10.80	20240612	2120	20.75	20240805	2870	-10.80	20240612	2120	20.75	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
39	20240924	110357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	15	2	0.59	54156000	21242	24.37	2555	2590	2530	3320	1790	2555	2549.48	10.72	0	-3444	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	430	6.47	0.64	12	0.13	397.00	4031.00	2870	20240612	-10.45	2120	20240805	21.23	2870	-10.45	20240612	2120	21.23	20240805	2870	-10.45	20240612	2120	21.23	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
40	20240924	100355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	15	2	0.59	17484695	6837	7.84	2555	2590	2540	3320	1790	2555	2557.36	10.72	0	-1247	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	430	6.47	0.64	12	0.04	397.00	4031.00	2870	20240612	-10.45	2120	20240805	21.23	2870	-10.45	20240612	2120	21.23	20240805	2870	-10.45	20240612	2120	21.23	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
41	20240924	090355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	0	3	0.00	227395	89	0.10	2555	2555	2555	3320	1790	2555	2555.00	10.72	0	-29	2615	2585	2550	2520	2485	2567	2502	84	765	500	1890	5	1	16715858	427	6.44	0.63	12	0.00	397.00	4031.00	2870	20240612	-10.98	2120	20240805	20.52	2870	-10.98	20240612	2120	20.52	20240805	2870	-10.98	20240612	2120	20.52	20240805	1.67	N	025880	500	83 억		1791414	N	N	0	N	00	N
42	20240923	160355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	-10	5	-0.39	220980805	87155	91.76	2565	2580	2515	3330	1800	2565	2535.49	10.69	0	4668	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	427	6.44	0.63	12	0.52	397.00	4031.00	2870	20240612	-10.98	2120	20240805	20.52	2870	-10.98	20240612	2120	20.52	20240805	2870	-10.98	20240612	2120	20.52	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
43	20240923	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	-25	5	-0.97	212902755	83981	88.42	2565	2580	2515	3330	1800	2565	2535.13	10.69	0	4905	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	425	6.40	0.63	12	0.50	397.00	4031.00	2870	20240612	-11.50	2120	20240805	19.81	2870	-11.50	20240612	2120	19.81	20240805	2870	-11.50	20240612	2120	19.81	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
44	20240923	140358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-15	5	-0.58	173907440	68621	72.25	2565	2580	2515	3330	1800	2565	2534.32	10.69	0	7664	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	426	6.42	0.63	12	0.41	397.00	4031.00	2870	20240612	-11.15	2120	20240805	20.28	2870	-11.15	20240612	2120	20.28	20240805	2870	-11.15	20240612	2120	20.28	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
45	20240923	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-15	5	-0.58	134656500	53088	55.90	2565	2580	2515	3330	1800	2565	2536.48	10.69	0	7724	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	426	6.42	0.63	12	0.32	397.00	4031.00	2870	20240612	-11.15	2120	20240805	20.28	2870	-11.15	20240612	2120	20.28	20240805	2870	-11.15	20240612	2120	20.28	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
46	20240923	120355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-15	5	-0.58	113293725	44621	46.98	2565	2580	2515	3330	1800	2565	2539.02	10.69	0	6860	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	426	6.42	0.63	12	0.27	397.00	4031.00	2870	20240612	-11.15	2120	20240805	20.28	2870	-11.15	20240612	2120	20.28	20240805	2870	-11.15	20240612	2120	20.28	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
47	20240923	110356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2555	-10	5	-0.39	101868135	40110	42.23	2565	2580	2515	3330	1800	2565	2539.72	10.69	0	6879	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	427	6.44	0.63	12	0.24	397.00	4031.00	2870	20240612	-10.98	2120	20240805	20.52	2870	-10.98	20240612	2120	20.52	20240805	2870	-10.98	20240612	2120	20.52	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
48	20240923	100355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	-25	5	-0.97	92800420	36537	38.47	2565	2580	2515	3330	1800	2565	2539.90	10.69	0	6501	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	425	6.40	0.63	12	0.22	397.00	4031.00	2870	20240612	-11.50	2120	20240805	19.81	2870	-11.50	20240612	2120	19.81	20240805	2870	-11.50	20240612	2120	19.81	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
49	20240923	090354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	5	2	0.19	8978670	3500	3.69	2565	2570	2560	3330	1800	2565	2565.33	10.69	0	-372	2655	2610	2575	2530	2495	2592	2512	84	765	500	1890	5	1	16715858	430	6.47	0.64	12	0.02	397.00	4031.00	2870	20240612	-10.45	2120	20240805	21.23	2870	-10.45	20240612	2120	21.23	20240805	2870	-10.45	20240612	2120	21.23	20240805	1.67	N	025880	500	83 억		1786698	N	N	0	N	00	N
50	20240913	160338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2565	115	2	4.69	279314270	110776	301.25	2450	2585	2405	3185	1715	2450	2521.43	10.65	0	12421	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	429	6.46	0.64	12	0.66	397.00	4031.00	2870	20240612	-10.63	2120	20240805	20.99	2870	-10.63	20240612	2120	20.99	20240805	2870	-10.63	20240612	2120	20.99	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
51	20240913	150342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	100	2	4.08	178523445	71312	193.93	2450	2585	2405	3185	1715	2450	2503.41	10.65	0	8287	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	426	6.42	0.63	12	0.43	397.00	4031.00	2870	20240612	-11.15	2120	20240805	20.28	2870	-11.15	20240612	2120	20.28	20240805	2870	-11.15	20240612	2120	20.28	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
52	20240913	140343	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	60	2	2.45	120078395	48346	131.48	2450	2525	2405	3185	1715	2450	2483.73	10.65	0	5055	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	420	6.32	0.62	12	0.29	397.00	4031.00	2870	20240612	-12.54	2120	20240805	18.40	2870	-12.54	20240612	2120	18.40	20240805	2870	-12.54	20240612	2120	18.40	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
53	20240913	130339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	25	2	1.02	51911160	21161	57.55	2450	2475	2405	3185	1715	2450	2453.15	10.65	0	-446	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	414	6.23	0.61	12	0.13	397.00	4031.00	2870	20240612	-13.76	2120	20240805	16.75	2870	-13.76	20240612	2120	16.75	20240805	2870	-13.76	20240612	2120	16.75	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
54	20240913	120340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-20	5	-0.82	24720275	10142	27.58	2450	2475	2405	3185	1715	2450	2437.42	10.65	0	-441	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	406	6.12	0.60	12	0.06	397.00	4031.00	2870	20240612	-15.33	2120	20240805	14.62	2870	-15.33	20240612	2120	14.62	20240805	2870	-15.33	20240612	2120	14.62	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
55	20240913	110341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	0	3	0.00	19329490	7925	21.55	2450	2475	2405	3185	1715	2450	2439.05	10.65	0	-160	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	410	6.17	0.61	12	0.05	397.00	4031.00	2870	20240612	-14.63	2120	20240805	15.57	2870	-14.63	20240612	2120	15.57	20240805	2870	-14.63	20240612	2120	15.57	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
56	20240913	100341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	5	2	0.20	17710905	7264	19.75	2450	2475	2405	3185	1715	2450	2438.18	10.65	0	7	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	410	6.18	0.61	12	0.04	397.00	4031.00	2870	20240612	-14.46	2120	20240805	15.80	2870	-14.46	20240612	2120	15.80	20240805	2870	-14.46	20240612	2120	15.80	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
57	20240913	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	0	3	0.00	267050	109	0.30	2450	2450	2450	3185	1715	2450	2450.00	10.65	0	-5	2516	2482	2416	2382	2316	2500	2400	84	735	500	1810	5	1	16715858	410	6.17	0.61	12	0.00	397.00	4031.00	2870	20240612	-14.63	2120	20240805	15.57	2870	-14.63	20240612	2120	15.57	20240805	2870	-14.63	20240612	2120	15.57	20240805	1.50	N	025880	500	83 억		1779830	N	N	0	N	00	N
58	20240912	160339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	75	2	3.16	88693890	36767	174.26	2375	2450	2350	3085	1665	2375	2409.51	10.67	0	-3933	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	410	6.17	0.61	12	0.22	397.00	4031.00	2870	20240612	-14.63	2120	20240805	15.57	2870	-14.63	20240612	2120	15.57	20240805	2870	-14.63	20240612	2120	15.57	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
59	20240912	150339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	65	2	2.74	73637470	30614	145.10	2375	2450	2350	3085	1665	2375	2405.35	10.67	0	-3736	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	408	6.15	0.61	12	0.18	397.00	4031.00	2870	20240612	-14.98	2120	20240805	15.09	2870	-14.98	20240612	2120	15.09	20240805	2870	-14.98	20240612	2120	15.09	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
60	20240912	140341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	15	2	0.63	21902780	9231	43.75	2375	2395	2350	3085	1665	2375	2372.74	10.67	0	-1050	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	400	6.02	0.59	12	0.06	397.00	4031.00	2870	20240612	-16.72	2120	20240805	12.74	2870	-16.72	20240612	2120	12.74	20240805	2870	-16.72	20240612	2120	12.74	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
61	20240912	130340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	0	3	0.00	15313780	6469	30.66	2375	2385	2350	3085	1665	2375	2367.26	10.67	0	-924	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	397	5.98	0.59	12	0.04	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
62	20240912	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	-10	5	-0.42	13735015	5803	27.50	2375	2385	2350	3085	1665	2375	2366.88	10.67	0	-924	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	395	5.96	0.59	12	0.03	397.00	4031.00	2870	20240612	-17.60	2120	20240805	11.56	2870	-17.60	20240612	2120	11.56	20240805	2870	-17.60	20240612	2120	11.56	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
63	20240912	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	0	3	0.00	12382055	5231	24.79	2375	2385	2350	3085	1665	2375	2367.05	10.67	0	-924	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	397	5.98	0.59	12	0.03	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
64	20240912	100339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	-10	5	-0.42	9516290	4025	19.08	2375	2385	2350	3085	1665	2375	2364.30	10.67	0	-526	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	395	5.96	0.59	12	0.02	397.00	4031.00	2870	20240612	-17.60	2120	20240805	11.56	2870	-17.60	20240612	2120	11.56	20240805	2870	-17.60	20240612	2120	11.56	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
65	20240912	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-25	5	-1.05	1158420	488	2.31	2375	2375	2350	3085	1665	2375	2373.81	10.67	0	-89	2431	2402	2356	2327	2281	2417	2342	84	710	500	1750	5	1	16715858	393	5.92	0.58	12	0.00	397.00	4031.00	2870	20240612	-18.12	2120	20240805	10.85	2870	-18.12	20240612	2120	10.85	20240805	2870	-18.12	20240612	2120	10.85	20240805	1.51	N	025880	500	83 억		1783763	N	N	0	N	00	N
66	20240911	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	0	3	0.00	49437025	21098	118.58	2360	2385	2310	3085	1665	2375	2342.80	10.68	0	-2284	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	397	5.98	0.59	12	0.13	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
67	20240911	150336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-55	5	-2.32	38180040	16264	91.41	2360	2385	2320	3085	1665	2375	2347.05	10.68	0	-1849	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	388	5.84	0.58	12	0.10	397.00	4031.00	2870	20240612	-19.16	2120	20240805	9.43	2870	-19.16	20240612	2120	9.43	20240805	2870	-19.16	20240612	2120	9.43	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
68	20240911	140336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-40	5	-1.68	29053985	12348	69.40	2360	2385	2335	3085	1665	2375	2352.44	10.68	0	-1765	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	390	5.88	0.58	12	0.07	397.00	4031.00	2870	20240612	-18.64	2120	20240805	10.14	2870	-18.64	20240612	2120	10.14	20240805	2870	-18.64	20240612	2120	10.14	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
69	20240911	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-25	5	-1.05	25129225	10672	59.98	2360	2385	2340	3085	1665	2375	2354.16	10.68	0	-1763	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	393	5.92	0.58	12	0.06	397.00	4031.00	2870	20240612	-18.12	2120	20240805	10.85	2870	-18.12	20240612	2120	10.85	20240805	2870	-18.12	20240612	2120	10.85	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
70	20240911	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	-20	5	-0.84	21704420	9214	51.79	2360	2385	2340	3085	1665	2375	2355.00	10.68	0	-873	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	394	5.93	0.58	12	0.06	397.00	4031.00	2870	20240612	-17.94	2120	20240805	11.08	2870	-17.94	20240612	2120	11.08	20240805	2870	-17.94	20240612	2120	11.08	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
71	20240911	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-15	5	-0.63	17917085	7605	42.74	2360	2385	2340	3085	1665	2375	2355.26	10.68	0	-816	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	394	5.94	0.59	12	0.05	397.00	4031.00	2870	20240612	-17.77	2120	20240805	11.32	2870	-17.77	20240612	2120	11.32	20240805	2870	-17.77	20240612	2120	11.32	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
72	20240911	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-15	5	-0.63	12230040	5190	29.17	2360	2385	2345	3085	1665	2375	2355.44	10.68	0	-689	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	394	5.94	0.59	12	0.03	397.00	4031.00	2870	20240612	-17.77	2120	20240805	11.32	2870	-17.77	20240612	2120	11.32	20240805	2870	-17.77	20240612	2120	11.32	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
73	20240911	090336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-15	5	-0.63	1493300	631	3.55	2360	2370	2360	3085	1665	2375	2360.21	10.68	0	-347	2418	2396	2363	2341	2308	2380	2325	84	710	500	1750	5	1	16715858	394	5.94	0.59	12	0.00	397.00	4031.00	2870	20240612	-17.77	2120	20240805	11.32	2870	-17.77	20240612	2120	11.32	20240805	2870	-17.77	20240612	2120	11.32	20240805	1.50	N	025880	500	83 억		1786047	N	N	0	N	00	N
74	20240910	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	-5	5	-0.21	41826440	17764	79.12	2380	2385	2330	3090	1670	2380	2354.56	10.69	0	-341	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	397	5.98	0.59	12	0.11	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
75	20240910	150336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	-15	5	-0.63	30898450	13108	58.38	2380	2385	2335	3090	1670	2380	2357.22	10.69	0	-133	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	395	5.96	0.59	12	0.08	397.00	4031.00	2870	20240612	-17.60	2120	20240805	11.56	2870	-17.60	20240612	2120	11.56	20240805	2870	-17.60	20240612	2120	11.56	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
76	20240910	140335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	-5	5	-0.21	28068530	11906	53.03	2380	2385	2335	3090	1670	2380	2357.51	10.69	0	-95	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	397	5.98	0.59	12	0.07	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
77	20240910	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	-5	5	-0.21	23502040	9969	44.40	2380	2385	2335	3090	1670	2380	2357.51	10.69	0	-43	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	397	5.98	0.59	12	0.06	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
78	20240910	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	0	3	0.00	15526760	6572	29.27	2380	2385	2340	3090	1670	2380	2362.56	10.69	0	19	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	398	5.99	0.59	12	0.04	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
79	20240910	110333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	0	3	0.00	14349705	6076	27.06	2380	2385	2340	3090	1670	2380	2361.70	10.69	0	48	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	398	5.99	0.59	12	0.04	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
80	20240910	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	0	3	0.00	10102350	4273	19.03	2380	2385	2340	3090	1670	2380	2364.23	10.69	0	-76	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	398	5.99	0.59	12	0.03	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
81	20240910	090333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	5	2	0.21	1025790	431	1.92	2380	2385	2380	3090	1670	2380	2380.02	10.69	0	-195	2433	2406	2358	2331	2283	2420	2345	84	710	500	1760	5	1	16715858	399	6.01	0.59	12	0.00	397.00	4031.00	2870	20240612	-16.90	2120	20240805	12.50	2870	-16.90	20240612	2120	12.50	20240805	2870	-16.90	20240612	2120	12.50	20240805	1.49	N	025880	500	83 억		1786388	N	N	0	N	00	N
82	20240909	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	-10	5	-0.42	52611585	22444	67.21	2365	2385	2310	3105	1675	2390	2344.13	10.69	0	-623	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	398	5.99	0.59	12	0.13	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
83	20240909	150330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2385	-5	5	-0.21	50182725	21425	64.16	2365	2385	2310	3105	1675	2390	2342.25	10.69	0	-448	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	399	6.01	0.59	12	0.13	397.00	4031.00	2870	20240612	-16.90	2120	20240805	12.50	2870	-16.90	20240612	2120	12.50	20240805	2870	-16.90	20240612	2120	12.50	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
84	20240909	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	-10	5	-0.42	48672690	20790	62.26	2365	2380	2310	3105	1675	2390	2341.16	10.69	0	-550	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	398	5.99	0.59	12	0.12	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
85	20240909	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	-10	5	-0.42	47772170	20411	61.12	2365	2380	2310	3105	1675	2390	2340.51	10.69	0	-523	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	398	5.99	0.59	12	0.12	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
86	20240909	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2380	-10	5	-0.42	42975105	18382	55.05	2365	2380	2310	3105	1675	2390	2337.89	10.69	0	-775	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	398	5.99	0.59	12	0.11	397.00	4031.00	2870	20240612	-17.07	2120	20240805	12.26	2870	-17.07	20240612	2120	12.26	20240805	2870	-17.07	20240612	2120	12.26	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
87	20240909	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	-20	5	-0.84	41395205	17718	53.06	2365	2375	2310	3105	1675	2390	2336.34	10.69	0	-746	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	396	5.97	0.59	12	0.11	397.00	4031.00	2870	20240612	-17.42	2120	20240805	11.79	2870	-17.42	20240612	2120	11.79	20240805	2870	-17.42	20240612	2120	11.79	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
88	20240909	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-30	5	-1.26	14831235	6323	18.93	2365	2365	2325	3105	1675	2390	2345.60	10.69	0	-899	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	394	5.94	0.59	12	0.04	397.00	4031.00	2870	20240612	-17.77	2120	20240805	11.32	2870	-17.77	20240612	2120	11.32	20240805	2870	-17.77	20240612	2120	11.32	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
89	20240909	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-55	5	-2.30	3208660	1363	4.08	2365	2365	2335	3105	1675	2390	2354.12	10.69	0	494	2476	2432	2391	2347	2306	2412	2327	84	715	500	1760	5	1	16715858	390	5.88	0.58	12	0.01	397.00	4031.00	2870	20240612	-18.64	2120	20240805	10.14	2870	-18.64	20240612	2120	10.14	20240805	2870	-18.64	20240612	2120	10.14	20240805	1.49	N	025880	500	83 억		1787065	N	N	0	N	00	N
90	20240906	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-40	5	-1.65	78705500	33043	103.45	2405	2435	2350	3155	1705	2430	2381.91	10.70	0	-1075	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	400	6.02	0.59	12	0.20	397.00	4031.00	2870	20240612	-16.72	2120	20240805	12.74	2870	-16.72	20240612	2120	12.74	20240805	2870	-16.72	20240612	2120	12.74	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
91	20240906	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	-30	5	-1.23	74008225	31077	97.29	2405	2435	2350	3155	1705	2430	2381.45	10.70	0	-450	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	401	6.05	0.60	12	0.19	397.00	4031.00	2870	20240612	-16.38	2120	20240805	13.21	2870	-16.38	20240612	2120	13.21	20240805	2870	-16.38	20240612	2120	13.21	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
92	20240906	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	-60	5	-2.47	71606970	30067	94.13	2405	2435	2350	3155	1705	2430	2381.58	10.70	0	-450	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	396	5.97	0.59	12	0.18	397.00	4031.00	2870	20240612	-17.42	2120	20240805	11.79	2870	-17.42	20240612	2120	11.79	20240805	2870	-17.42	20240612	2120	11.79	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
93	20240906	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2375	-55	5	-2.26	62065395	26041	81.53	2405	2435	2350	3155	1705	2430	2383.37	10.70	0	-365	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	397	5.98	0.59	12	0.16	397.00	4031.00	2870	20240612	-17.25	2120	20240805	12.03	2870	-17.25	20240612	2120	12.03	20240805	2870	-17.25	20240612	2120	12.03	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
94	20240906	120331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	-65	5	-2.67	58265980	24432	76.49	2405	2435	2350	3155	1705	2430	2384.82	10.70	0	-365	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	395	5.96	0.59	12	0.15	397.00	4031.00	2870	20240612	-17.60	2120	20240805	11.56	2870	-17.60	20240612	2120	11.56	20240805	2870	-17.60	20240612	2120	11.56	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
95	20240906	110331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	-75	5	-3.09	54357685	22781	71.32	2405	2435	2350	3155	1705	2430	2386.10	10.70	0	-354	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	394	5.93	0.58	12	0.14	397.00	4031.00	2870	20240612	-17.94	2120	20240805	11.08	2870	-17.94	20240612	2120	11.08	20240805	2870	-17.94	20240612	2120	11.08	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
96	20240906	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2390	-40	5	-1.65	27431395	11358	35.56	2405	2435	2385	3155	1705	2430	2415.16	10.70	0	-2166	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	400	6.02	0.59	12	0.07	397.00	4031.00	2870	20240612	-16.72	2120	20240805	12.74	2870	-16.72	20240612	2120	12.74	20240805	2870	-16.72	20240612	2120	12.74	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
97	20240906	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	0	3	0.00	577975	240	0.75	2405	2430	2405	3155	1705	2430	2408.23	10.70	0	-24	2523	2476	2438	2391	2353	2457	2372	84	725	500	1790	5	1	16715858	406	6.12	0.60	12	0.00	397.00	4031.00	2870	20240612	-15.33	2120	20240805	14.62	2870	-15.33	20240612	2120	14.62	20240805	2870	-15.33	20240612	2120	14.62	20240805	1.45	N	025880	500	83 억		1788140	N	N	0	N	00	N
98	20240905	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-30	5	-1.22	77802025	31942	80.24	2455	2485	2400	3195	1725	2460	2435.73	10.72	0	-3509	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	406	6.12	0.60	12	0.19	397.00	4031.00	2870	20240612	-15.33	2120	20240805	14.62	2870	-15.33	20240612	2120	14.62	20240805	2870	-15.33	20240612	2120	14.62	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
99	20240905	150330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-20	5	-0.81	77184830	31688	79.60	2455	2485	2400	3195	1725	2460	2435.77	10.72	0	-3478	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	408	6.15	0.61	12	0.19	397.00	4031.00	2870	20240612	-14.98	2120	20240805	15.09	2870	-14.98	20240612	2120	15.09	20240805	2870	-14.98	20240612	2120	15.09	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
100	20240905	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	-45	5	-1.83	65513960	26848	67.45	2455	2485	2405	3195	1725	2460	2440.18	10.72	0	-3280	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	404	6.08	0.60	12	0.16	397.00	4031.00	2870	20240612	-15.85	2120	20240805	13.92	2870	-15.85	20240612	2120	13.92	20240805	2870	-15.85	20240612	2120	13.92	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
101	20240905	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-15	5	-0.61	52971655	21646	54.38	2455	2485	2410	3195	1725	2460	2447.18	10.72	0	-3302	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	409	6.16	0.61	12	0.13	397.00	4031.00	2870	20240612	-14.81	2120	20240805	15.33	2870	-14.81	20240612	2120	15.33	20240805	2870	-14.81	20240612	2120	15.33	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
102	20240905	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-35	5	-1.42	42165050	17180	43.16	2455	2485	2410	3195	1725	2460	2454.31	10.72	0	-2750	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	405	6.11	0.60	12	0.10	397.00	4031.00	2870	20240612	-15.51	2120	20240805	14.39	2870	-15.51	20240612	2120	14.39	20240805	2870	-15.51	20240612	2120	14.39	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
103	20240905	110327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-20	5	-0.81	38415655	15641	39.29	2455	2485	2410	3195	1725	2460	2456.09	10.72	0	-2851	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	408	6.15	0.61	12	0.09	397.00	4031.00	2870	20240612	-14.98	2120	20240805	15.09	2870	-14.98	20240612	2120	15.09	20240805	2870	-14.98	20240612	2120	15.09	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
104	20240905	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	10	2	0.41	22758350	9287	23.33	2455	2470	2410	3195	1725	2460	2450.56	10.72	0	-271	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	413	6.22	0.61	12	0.06	397.00	4031.00	2870	20240612	-13.94	2120	20240805	16.51	2870	-13.94	20240612	2120	16.51	20240805	2870	-13.94	20240612	2120	16.51	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
105	20240905	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	-10	5	-0.41	1222010	498	1.25	2455	2455	2440	3195	1725	2460	2453.84	10.72	0	-133	2510	2485	2445	2420	2380	2497	2432	84	735	500	1820	5	1	16715858	410	6.17	0.61	12	0.00	397.00	4031.00	2870	20240612	-14.63	2120	20240805	15.57	2870	-14.63	20240612	2120	15.57	20240805	2870	-14.63	20240612	2120	15.57	20240805	1.22	N	025880	500	83 억		1791649	N	N	0	N	00	N
106	20240904	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-30	5	-1.20	96882590	39807	61.27	2440	2470	2405	3235	1745	2490	2433.81	10.73	0	-2012	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	411	6.20	0.61	12	0.24	397.00	4031.00	2870	20240612	-14.29	2120	20240805	16.04	2870	-14.29	20240612	2120	16.04	20240805	2870	-14.29	20240612	2120	16.04	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
107	20240904	150325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	-70	5	-2.81	80199815	32996	50.78	2440	2470	2405	3235	1745	2490	2430.59	10.73	0	-1370	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	405	6.10	0.60	12	0.20	397.00	4031.00	2870	20240612	-15.68	2120	20240805	14.15	2870	-15.68	20240612	2120	14.15	20240805	2870	-15.68	20240612	2120	14.15	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
108	20240904	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-55	5	-2.21	68279235	28055	43.18	2440	2470	2410	3235	1745	2490	2433.76	10.73	0	-1386	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	407	6.13	0.60	12	0.17	397.00	4031.00	2870	20240612	-15.16	2120	20240805	14.86	2870	-15.16	20240612	2120	14.86	20240805	2870	-15.16	20240612	2120	14.86	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
109	20240904	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-45	5	-1.81	66712795	27407	42.18	2440	2470	2410	3235	1745	2490	2434.15	10.73	0	-1386	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	409	6.16	0.61	12	0.16	397.00	4031.00	2870	20240612	-14.81	2120	20240805	15.33	2870	-14.81	20240612	2120	15.33	20240805	2870	-14.81	20240612	2120	15.33	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
110	20240904	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-45	5	-1.81	49997520	20510	31.57	2440	2470	2415	3235	1745	2490	2437.71	10.73	0	-1388	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	409	6.16	0.61	12	0.12	397.00	4031.00	2870	20240612	-14.81	2120	20240805	15.33	2870	-14.81	20240612	2120	15.33	20240805	2870	-14.81	20240612	2120	15.33	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
111	20240904	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	-40	5	-1.61	45088485	18505	28.48	2440	2470	2415	3235	1745	2490	2436.56	10.73	0	-1378	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	410	6.17	0.61	12	0.11	397.00	4031.00	2870	20240612	-14.63	2120	20240805	15.57	2870	-14.63	20240612	2120	15.57	20240805	2870	-14.63	20240612	2120	15.57	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
112	20240904	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-35	5	-1.41	42672200	17512	26.95	2440	2470	2415	3235	1745	2490	2436.74	10.73	0	-1348	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	410	6.18	0.61	12	0.10	397.00	4031.00	2870	20240612	-14.46	2120	20240805	15.80	2870	-14.46	20240612	2120	15.80	20240805	2870	-14.46	20240612	2120	15.80	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
113	20240904	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	-70	5	-2.81	11376425	4669	7.19	2440	2440	2415	3235	1745	2490	2436.59	10.73	0	-238	2580	2535	2470	2425	2360	2557	2447	84	745	500	1840	5	1	16715858	405	6.10	0.60	12	0.03	397.00	4031.00	2870	20240612	-15.68	2120	20240805	14.15	2870	-15.68	20240612	2120	14.15	20240805	2870	-15.68	20240612	2120	14.15	20240805	1.10	N	025880	500	83 억		1793648	N	N	0	N	00	N
114	20240903	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	50	2	2.05	161098935	64961	92.62	2435	2515	2405	3170	1710	2440	2479.93	10.73	0	-394	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	416	6.27	0.62	12	0.39	397.00	4031.00	2870	20240612	-13.24	2120	20240805	17.45	2870	-13.24	20240612	2120	17.45	20240805	2870	-13.24	20240612	2120	17.45	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
115	20240903	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	60	2	2.46	154930305	62490	89.09	2435	2515	2405	3170	1710	2440	2479.28	10.73	0	-318	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	418	6.30	0.62	12	0.37	397.00	4031.00	2870	20240612	-12.89	2120	20240805	17.92	2870	-12.89	20240612	2120	17.92	20240805	2870	-12.89	20240612	2120	17.92	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
116	20240903	140322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	60	2	2.46	142111045	57363	81.78	2435	2515	2405	3170	1710	2440	2477.40	10.73	0	-263	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	418	6.30	0.62	12	0.34	397.00	4031.00	2870	20240612	-12.89	2120	20240805	17.92	2870	-12.89	20240612	2120	17.92	20240805	2870	-12.89	20240612	2120	17.92	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
117	20240903	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	60	2	2.46	137372005	55465	79.08	2435	2515	2405	3170	1710	2440	2476.73	10.73	0	-364	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	418	6.30	0.62	12	0.33	397.00	4031.00	2870	20240612	-12.89	2120	20240805	17.92	2870	-12.89	20240612	2120	17.92	20240805	2870	-12.89	20240612	2120	17.92	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
118	20240903	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	60	2	2.46	127064225	51355	73.22	2435	2515	2405	3170	1710	2440	2474.23	10.73	0	-312	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	418	6.30	0.62	12	0.31	397.00	4031.00	2870	20240612	-12.89	2120	20240805	17.92	2870	-12.89	20240612	2120	17.92	20240805	2870	-12.89	20240612	2120	17.92	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
119	20240903	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	60	2	2.46	113247095	45839	65.35	2435	2500	2405	3170	1710	2440	2470.54	10.73	0	-412	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	418	6.30	0.62	12	0.27	397.00	4031.00	2870	20240612	-12.89	2120	20240805	17.92	2870	-12.89	20240612	2120	17.92	20240805	2870	-12.89	20240612	2120	17.92	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
120	20240903	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	25	2	1.02	57805580	23520	33.53	2435	2475	2405	3170	1710	2440	2457.72	10.73	0	32	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	412	6.21	0.61	12	0.14	397.00	4031.00	2870	20240612	-14.11	2120	20240805	16.27	2870	-14.11	20240612	2120	16.27	20240805	2870	-14.11	20240612	2120	16.27	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
121	20240903	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-35	5	-1.43	1414740	582	0.83	2435	2435	2405	3170	1710	2440	2430.82	10.73	0	58	2513	2476	2403	2366	2293	2495	2385	84	730	500	1800	5	1	16715858	402	6.06	0.60	12	0.00	397.00	4031.00	2870	20240612	-16.20	2120	20240805	13.44	2870	-16.20	20240612	2120	13.44	20240805	2870	-16.20	20240612	2120	13.44	20240805	1.08	N	025880	500	83 억		1794042	N	N	0	N	00	N
122	20240902	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	60	2	2.52	165703290	70051	349.98	2375	2440	2330	3090	1670	2380	2363.91	10.76	0	-3991	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	408	6.15	0.61	12	0.42	397.00	4031.00	2870	20240612	-14.98	2120	20240805	15.09	2870	-14.98	20240612	2120	15.09	20240805	2870	-14.98	20240612	2120	15.09	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
123	20240902	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	45	2	1.89	135530430	57647	288.00	2375	2425	2330	3090	1670	2380	2351.01	10.76	0	-3526	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	405	6.11	0.60	12	0.34	397.00	4031.00	2870	20240612	-15.51	2120	20240805	14.39	2870	-15.51	20240612	2120	14.39	20240805	2870	-15.51	20240612	2120	14.39	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
124	20240902	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2360	-20	5	-0.84	100405995	42891	214.28	2375	2375	2330	3090	1670	2380	2340.90	10.76	0	-1714	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	394	5.94	0.59	12	0.26	397.00	4031.00	2870	20240612	-17.77	2120	20240805	11.32	2870	-17.77	20240612	2120	11.32	20240805	2870	-17.77	20240612	2120	11.32	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
125	20240902	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-40	5	-1.68	57847135	24669	123.25	2375	2375	2335	3090	1670	2380	2344.84	10.76	0	-2207	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	391	5.89	0.58	12	0.15	397.00	4031.00	2870	20240612	-18.47	2120	20240805	10.38	2870	-18.47	20240612	2120	10.38	20240805	2870	-18.47	20240612	2120	10.38	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
126	20240902	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-40	5	-1.68	47249525	20140	100.62	2375	2375	2335	3090	1670	2380	2345.94	10.76	0	-2416	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	391	5.89	0.58	12	0.12	397.00	4031.00	2870	20240612	-18.47	2120	20240805	10.38	2870	-18.47	20240612	2120	10.38	20240805	2870	-18.47	20240612	2120	10.38	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
127	20240902	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-35	5	-1.47	42794400	18233	91.09	2375	2375	2335	3090	1670	2380	2346.96	10.76	0	-2468	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	392	5.91	0.58	12	0.11	397.00	4031.00	2870	20240612	-18.29	2120	20240805	10.61	2870	-18.29	20240612	2120	10.61	20240805	2870	-18.29	20240612	2120	10.61	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
128	20240902	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-35	5	-1.47	26911110	11444	57.17	2375	2375	2340	3090	1670	2380	2351.38	10.76	0	-2106	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	392	5.91	0.58	12	0.07	397.00	4031.00	2870	20240612	-18.29	2120	20240805	10.61	2870	-18.29	20240612	2120	10.61	20240805	2870	-18.29	20240612	2120	10.61	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N
129	20240902	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	-15	5	-0.63	3571315	1504	7.51	2375	2375	2365	3090	1670	2380	2374.29	10.76	0	-107	2476	2427	2391	2342	2306	2410	2325	84	710	500	1760	5	1	16715858	395	5.96	0.59	12	0.01	397.00	4031.00	2870	20240612	-17.60	2120	20240805	11.56	2870	-17.60	20240612	2120	11.56	20240805	2870	-17.60	20240612	2120	11.56	20240805	0.97	N	025880	500	83 억		1797990	N	N	0	N	00	N