KissMeData/043650/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	160511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-110	5	-2.16	257071755	51196	29.06	5130	5130	4990	6630	3570	5100	5021.45	1.42	0	-2427	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	5	1	17858304	891	-22.89	0.38	12	0.29	-218.00	13077.00	8170	20240617	-38.92	4530	20240909	10.15	8170	-38.92	20240617	4530	10.15	20240909	8170	-38.92	20240617	4530	10.15	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
3	20240930	150517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-100	5	-1.96	213683415	42511	24.13	5130	5130	4995	6630	3570	5100	5026.54	1.42	0	-1414	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	893	-22.94	0.38	12	0.24	-218.00	13077.00	8170	20240617	-38.80	4530	20240909	10.38	8170	-38.80	20240617	4530	10.38	20240909	8170	-38.80	20240617	4530	10.38	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
4	20240930	140515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-100	5	-1.96	205122295	40803	23.16	5130	5130	4995	6630	3570	5100	5027.14	1.42	0	-1896	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	893	-22.94	0.38	12	0.23	-218.00	13077.00	8170	20240617	-38.80	4530	20240909	10.38	8170	-38.80	20240617	4530	10.38	20240909	8170	-38.80	20240617	4530	10.38	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
5	20240930	130515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	192909815	38369	21.78	5130	5130	4995	6630	3570	5100	5027.75	1.42	0	-2172	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	902	-23.17	0.39	12	0.21	-218.00	13077.00	8170	20240617	-38.19	4530	20240909	11.48	8170	-38.19	20240617	4530	11.48	20240909	8170	-38.19	20240617	4530	11.48	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
6	20240930	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	185995315	36993	21.00	5130	5130	4995	6630	3570	5100	5027.85	1.42	0	-2894	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	900	-23.12	0.39	12	0.21	-218.00	13077.00	8170	20240617	-38.31	4530	20240909	11.26	8170	-38.31	20240617	4530	11.26	20240909	8170	-38.31	20240617	4530	11.26	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
7	20240930	110511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-70	5	-1.37	138564130	27523	15.62	5130	5130	5000	6630	3570	5100	5034.48	1.42	0	-1257	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	898	-23.07	0.38	12	0.15	-218.00	13077.00	8170	20240617	-38.43	4530	20240909	11.04	8170	-38.43	20240617	4530	11.04	20240909	8170	-38.43	20240617	4530	11.04	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
8	20240930	100509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-70	5	-1.37	97372500	19326	10.97	5130	5130	5000	6630	3570	5100	5038.42	1.42	0	2422	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	898	-23.07	0.38	12	0.11	-218.00	13077.00	8170	20240617	-38.43	4530	20240909	11.04	8170	-38.43	20240617	4530	11.04	20240909	8170	-38.43	20240617	4530	11.04	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
9	20240930	090453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	12830930	2512	1.43	5130	5130	5060	6630	3570	5100	5107.85	1.42	0	-891	5460	5280	5160	4980	4860	5250	4950	89	1530	500	3360	10	1	17858304	905	-23.26	0.39	12	0.01	-218.00	13077.00	8170	20240617	-37.94	4530	20240909	11.92	8170	-37.94	20240617	4530	11.92	20240909	8170	-37.94	20240617	4530	11.92	20240909	1.82	N	043650	500	89 억		254020	N	N	0	N	00	N
10	20240927	160510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	912937050	175972	203.17	5100	5340	5040	6590	3550	5070	5187.97	1.43	0	-1675	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	911	-23.39	0.39	12	0.99	-218.00	13077.00	8170	20240617	-37.58	4530	20240909	12.58	8170	-37.58	20240617	4530	12.58	20240909	8170	-37.58	20240617	4530	12.58	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
11	20240927	150515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	70	2	1.38	890334700	171532	198.05	5100	5340	5040	6590	3550	5070	5190.49	1.43	0	-2514	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	918	-23.58	0.39	12	0.96	-218.00	13077.00	8170	20240617	-37.09	4530	20240909	13.47	8170	-37.09	20240617	4530	13.47	20240909	8170	-37.09	20240617	4530	13.47	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
12	20240927	140518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	60	2	1.18	822712030	158264	182.73	5100	5340	5040	6590	3550	5070	5198.35	1.43	0	-6738	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	916	-23.53	0.39	12	0.89	-218.00	13077.00	8170	20240617	-37.21	4530	20240909	13.25	8170	-37.21	20240617	4530	13.25	20240909	8170	-37.21	20240617	4530	13.25	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
13	20240927	130514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	60	2	1.18	799053110	153641	177.39	5100	5340	5040	6590	3550	5070	5200.78	1.43	0	-7127	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	916	-23.53	0.39	12	0.86	-218.00	13077.00	8170	20240617	-37.21	4530	20240909	13.25	8170	-37.21	20240617	4530	13.25	20240909	8170	-37.21	20240617	4530	13.25	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
14	20240927	120513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	780758310	150067	173.26	5100	5340	5040	6590	3550	5070	5202.73	1.43	0	-7421	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	920	-23.62	0.39	12	0.84	-218.00	13077.00	8170	20240617	-36.96	4530	20240909	13.69	8170	-36.96	20240617	4530	13.69	20240909	8170	-36.96	20240617	4530	13.69	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
15	20240927	110514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	761958160	146411	169.04	5100	5340	5040	6590	3550	5070	5204.24	1.43	0	-7293	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	920	-23.62	0.39	12	0.82	-218.00	13077.00	8170	20240617	-36.96	4530	20240909	13.69	8170	-36.96	20240617	4530	13.69	20240909	8170	-36.96	20240617	4530	13.69	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
16	20240927	100513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	30	2	0.59	180366270	35396	40.87	5100	5160	5040	6590	3550	5070	5095.67	1.43	0	5216	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	911	-23.39	0.39	12	0.20	-218.00	13077.00	8170	20240617	-37.58	4530	20240909	12.58	8170	-37.58	20240617	4530	12.58	20240909	8170	-37.58	20240617	4530	12.58	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
17	20240927	090513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	0	3	0.00	48423220	9544	11.02	5100	5100	5040	6590	3550	5070	5073.68	1.43	0	-4534	5173	5121	5018	4966	4863	5147	4992	89	1520	500	3340	10	1	17858304	905	-23.26	0.39	12	0.05	-218.00	13077.00	8170	20240617	-37.94	4530	20240909	11.92	8170	-37.94	20240617	4530	11.92	20240909	8170	-37.94	20240617	4530	11.92	20240909	1.84	N	043650	500	89 억		255377	N	N	0	N	00	N
18	20240926	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	155	2	3.15	429644335	86095	156.92	4945	5070	4915	6380	3445	4915	4990.16	1.29	0	25008	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	10	1	17858304	905	-23.26	0.39	12	0.48	-218.00	13077.00	8170	20240617	-37.94	4530	20240909	11.92	8170	-37.94	20240617	4530	11.92	20240909	8170	-37.94	20240617	4530	11.92	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
19	20240926	150504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	115	2	2.34	383244885	76916	140.19	4945	5050	4915	6380	3445	4915	4982.64	1.29	0	23578	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	10	1	17858304	898	-23.07	0.38	12	0.43	-218.00	13077.00	8170	20240617	-38.43	4530	20240909	11.04	8170	-38.43	20240617	4530	11.04	20240909	8170	-38.43	20240617	4530	11.04	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
20	20240926	140510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	85	2	1.73	362776335	72836	132.75	4945	5050	4915	6380	3445	4915	4980.73	1.29	0	22701	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	10	1	17858304	893	-22.94	0.38	12	0.41	-218.00	13077.00	8170	20240617	-38.80	4530	20240909	10.38	8170	-38.80	20240617	4530	10.38	20240909	8170	-38.80	20240617	4530	10.38	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
21	20240926	130511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	75	2	1.53	286650035	57635	105.04	4945	5050	4915	6380	3445	4915	4973.54	1.29	0	13429	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	5	1	17858304	891	-22.89	0.38	12	0.32	-218.00	13077.00	8170	20240617	-38.92	4530	20240909	10.15	8170	-38.92	20240617	4530	10.15	20240909	8170	-38.92	20240617	4530	10.15	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
22	20240926	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	65	2	1.32	266964645	53678	97.83	4945	5050	4915	6380	3445	4915	4973.45	1.29	0	12333	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	5	1	17858304	889	-22.84	0.38	12	0.30	-218.00	13077.00	8170	20240617	-39.05	4530	20240909	9.93	8170	-39.05	20240617	4530	9.93	20240909	8170	-39.05	20240617	4530	9.93	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
23	20240926	110511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	85	2	1.73	230425510	46342	84.46	4945	5050	4915	6380	3445	4915	4972.28	1.29	0	11439	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	10	1	17858304	893	-22.94	0.38	12	0.26	-218.00	13077.00	8170	20240617	-38.80	4530	20240909	10.38	8170	-38.80	20240617	4530	10.38	20240909	8170	-38.80	20240617	4530	10.38	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
24	20240926	100512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	80	2	1.63	213005770	42852	78.10	4945	5050	4915	6380	3445	4915	4970.73	1.29	0	9898	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	5	1	17858304	892	-22.91	0.38	12	0.24	-218.00	13077.00	8170	20240617	-38.86	4530	20240909	10.26	8170	-38.86	20240617	4530	10.26	20240909	8170	-38.86	20240617	4530	10.26	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
25	20240926	090508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	30	2	0.61	6365210	1286	2.34	4945	4980	4945	6380	3445	4915	4949.62	1.29	0	-72	5001	4957	4926	4882	4851	4942	4867	89	1465	500	3240	5	1	17858304	883	-22.68	0.38	12	0.01	-218.00	13077.00	8170	20240617	-39.47	4530	20240909	9.16	8170	-39.47	20240617	4530	9.16	20240909	8170	-39.47	20240617	4530	9.16	20240909	1.87	N	043650	500	89 억		230783	N	N	0	N	00	N
26	20240925	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	0	3	0.00	270160220	54687	168.13	4920	4970	4895	6380	3445	4915	4940.12	1.29	0	63	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	878	-22.55	0.38	12	0.31	-218.00	13077.00	8170	20240617	-39.84	4530	20240909	8.50	8170	-39.84	20240617	4530	8.50	20240909	8170	-39.84	20240617	4530	8.50	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
27	20240925	150510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	25	2	0.51	255608380	51721	159.01	4920	4970	4895	6380	3445	4915	4942.06	1.29	0	569	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	882	-22.66	0.38	12	0.29	-218.00	13077.00	8170	20240617	-39.53	4530	20240909	9.05	8170	-39.53	20240617	4530	9.05	20240909	8170	-39.53	20240617	4530	9.05	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
28	20240925	140511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	50	2	1.02	192022465	38815	119.34	4920	4970	4920	6380	3445	4915	4947.12	1.29	0	8947	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	887	-22.78	0.38	12	0.22	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
29	20240925	130509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	40	2	0.81	180065690	36400	111.91	4920	4970	4920	6380	3445	4915	4946.86	1.29	0	9045	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	885	-22.73	0.38	12	0.20	-218.00	13077.00	8170	20240617	-39.35	4530	20240909	9.38	8170	-39.35	20240617	4530	9.38	20240909	8170	-39.35	20240617	4530	9.38	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
30	20240925	120509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	50	2	1.02	153666975	31076	95.54	4920	4970	4920	6380	3445	4915	4944.88	1.29	0	8420	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	887	-22.78	0.38	12	0.17	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
31	20240925	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	40	2	0.81	118912565	24050	73.94	4920	4970	4920	6380	3445	4915	4944.39	1.29	0	8755	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	885	-22.73	0.38	12	0.13	-218.00	13077.00	8170	20240617	-39.35	4530	20240909	9.38	8170	-39.35	20240617	4530	9.38	20240909	8170	-39.35	20240617	4530	9.38	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
32	20240925	100509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	50	2	1.02	84356160	17064	52.46	4920	4970	4920	6380	3445	4915	4943.52	1.29	0	7588	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	887	-22.78	0.38	12	0.10	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
33	20240925	090509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	40	2	0.81	27412005	5560	17.09	4920	4970	4920	6380	3445	4915	4930.22	1.29	0	4473	4971	4942	4906	4877	4841	4957	4892	89	1465	500	3240	5	1	17858304	885	-22.73	0.38	12	0.03	-218.00	13077.00	8170	20240617	-39.35	4530	20240909	9.38	8170	-39.35	20240617	4530	9.38	20240909	8170	-39.35	20240617	4530	9.38	20240909	1.84	N	043650	500	89 억		230720	N	N	0	N	00	N
34	20240924	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	0	3	0.00	158542115	32346	82.31	4880	4935	4870	6380	3445	4915	4901.28	1.28	0	2609	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	878	-22.55	0.38	12	0.18	-218.00	13077.00	8170	20240617	-39.84	4530	20240909	8.50	8170	-39.84	20240617	4530	8.50	20240909	8170	-39.84	20240617	4530	8.50	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
35	20240924	150506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	5	2	0.10	145867955	29767	75.75	4880	4935	4870	6380	3445	4915	4900.32	1.28	0	1670	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	879	-22.57	0.38	12	0.17	-218.00	13077.00	8170	20240617	-39.78	4530	20240909	8.61	8170	-39.78	20240617	4530	8.61	20240909	8170	-39.78	20240617	4530	8.61	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
36	20240924	140505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-25	5	-0.51	134684130	27492	69.96	4880	4935	4870	6380	3445	4915	4899.03	1.28	0	956	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	873	-22.43	0.37	12	0.15	-218.00	13077.00	8170	20240617	-40.15	4530	20240909	7.95	8170	-40.15	20240617	4530	7.95	20240909	8170	-40.15	20240617	4530	7.95	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
37	20240924	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-25	5	-0.51	133053555	27159	69.11	4880	4935	4870	6380	3445	4915	4899.06	1.28	0	792	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	873	-22.43	0.37	12	0.15	-218.00	13077.00	8170	20240617	-40.15	4530	20240909	7.95	8170	-40.15	20240617	4530	7.95	20240909	8170	-40.15	20240617	4530	7.95	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
38	20240924	120507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-10	5	-0.20	123287325	25160	64.03	4880	4935	4870	6380	3445	4915	4900.13	1.28	0	916	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	876	-22.50	0.38	12	0.14	-218.00	13077.00	8170	20240617	-39.96	4530	20240909	8.28	8170	-39.96	20240617	4530	8.28	20240909	8170	-39.96	20240617	4530	8.28	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
39	20240924	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-10	5	-0.20	120186240	24527	62.42	4880	4935	4870	6380	3445	4915	4900.16	1.28	0	965	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	876	-22.50	0.38	12	0.14	-218.00	13077.00	8170	20240617	-39.96	4530	20240909	8.28	8170	-39.96	20240617	4530	8.28	20240909	8170	-39.96	20240617	4530	8.28	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
40	20240924	100504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	15	2	0.31	96079345	19623	49.94	4880	4935	4870	6380	3445	4915	4896.26	1.28	0	3421	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	880	-22.61	0.38	12	0.11	-218.00	13077.00	8170	20240617	-39.66	4530	20240909	8.83	8170	-39.66	20240617	4530	8.83	20240909	8170	-39.66	20240617	4530	8.83	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
41	20240924	090505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	0	3	0.00	22009310	4508	11.47	4880	4915	4880	6380	3445	4915	4882.28	1.28	0	1247	4998	4956	4908	4866	4818	4977	4887	89	1465	500	3240	5	1	17858304	878	-22.55	0.38	12	0.03	-218.00	13077.00	8170	20240617	-39.84	4530	20240909	8.50	8170	-39.84	20240617	4530	8.50	20240909	8170	-39.84	20240617	4530	8.50	20240909	1.87	N	043650	500	89 억		228097	N	N	0	N	00	N
42	20240923	160504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-5	5	-0.10	192395055	39294	65.44	4870	4950	4860	6390	3445	4920	4896.23	1.28	0	207	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	878	-22.55	0.38	12	0.22	-218.00	13077.00	8170	20240617	-39.84	4530	20240909	8.50	8170	-39.84	20240617	4530	8.50	20240909	8170	-39.84	20240617	4530	8.50	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
43	20240923	150505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	10	2	0.20	186535960	38102	63.46	4870	4950	4860	6390	3445	4920	4895.70	1.28	0	527	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	880	-22.61	0.38	12	0.21	-218.00	13077.00	8170	20240617	-39.66	4530	20240909	8.83	8170	-39.66	20240617	4530	8.83	20240909	8170	-39.66	20240617	4530	8.83	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
44	20240923	140509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	15	2	0.30	169034505	34550	57.54	4870	4950	4860	6390	3445	4920	4892.46	1.28	0	1327	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	881	-22.64	0.38	12	0.19	-218.00	13077.00	8170	20240617	-39.60	4530	20240909	8.94	8170	-39.60	20240617	4530	8.94	20240909	8170	-39.60	20240617	4530	8.94	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
45	20240923	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	30	2	0.61	162342615	33194	55.28	4870	4950	4860	6390	3445	4920	4890.72	1.28	0	1764	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	884	-22.71	0.38	12	0.19	-218.00	13077.00	8170	20240617	-39.41	4530	20240909	9.27	8170	-39.41	20240617	4530	9.27	20240909	8170	-39.41	20240617	4530	9.27	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
46	20240923	120504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-5	5	-0.10	155928475	31895	53.12	4870	4950	4860	6390	3445	4920	4888.81	1.28	0	1673	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	878	-22.55	0.38	12	0.18	-218.00	13077.00	8170	20240617	-39.84	4530	20240909	8.50	8170	-39.84	20240617	4530	8.50	20240909	8170	-39.84	20240617	4530	8.50	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
47	20240923	110506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	30	2	0.61	143045310	29275	48.76	4870	4950	4860	6390	3445	4920	4886.26	1.28	0	1577	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	884	-22.71	0.38	12	0.16	-218.00	13077.00	8170	20240617	-39.41	4530	20240909	9.27	8170	-39.41	20240617	4530	9.27	20240909	8170	-39.41	20240617	4530	9.27	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
48	20240923	100503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-45	5	-0.91	73749970	15136	25.21	4870	4910	4860	6390	3445	4920	4872.49	1.28	0	554	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	871	-22.36	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
49	20240923	090503	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-45	5	-0.91	13838835	2839	4.73	4870	4910	4870	6390	3445	4920	4874.55	1.28	0	-154	4993	4956	4908	4871	4823	4975	4890	89	1470	500	3240	5	1	17858304	871	-22.36	0.37	12	0.02	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.85	N	043650	500	89 억		227890	N	N	0	N	00	N
50	20240913	160442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-5	5	-0.10	171480975	35298	47.73	4845	4920	4830	6350	3425	4890	4858.09	1.34	0	-9799	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	872	-22.41	0.37	12	0.20	-218.00	13077.00	8170	20240617	-40.21	4530	20240909	7.84	8170	-40.21	20240617	4530	7.84	20240909	8170	-40.21	20240617	4530	7.84	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
51	20240913	150447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-30	5	-0.61	157510625	32432	43.86	4845	4920	4830	6350	3425	4890	4856.64	1.34	0	-9156	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	868	-22.29	0.37	12	0.18	-218.00	13077.00	8170	20240617	-40.51	4530	20240909	7.28	8170	-40.51	20240617	4530	7.28	20240909	8170	-40.51	20240617	4530	7.28	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
52	20240913	140447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-50	5	-1.02	134757200	27741	37.51	4845	4920	4830	6350	3425	4890	4857.69	1.34	0	-9821	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	864	-22.20	0.37	12	0.16	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
53	20240913	130444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-30	5	-0.61	118119410	24306	32.87	4845	4920	4830	6350	3425	4890	4859.68	1.34	0	-7332	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	868	-22.29	0.37	12	0.14	-218.00	13077.00	8170	20240617	-40.51	4530	20240909	7.28	8170	-40.51	20240617	4530	7.28	20240909	8170	-40.51	20240617	4530	7.28	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
54	20240913	120445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-20	5	-0.41	98830935	20331	27.49	4845	4920	4830	6350	3425	4890	4861.10	1.34	0	-5051	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	870	-22.34	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.39	4530	20240909	7.51	8170	-40.39	20240617	4530	7.51	20240909	8170	-40.39	20240617	4530	7.51	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
55	20240913	110447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-40	5	-0.82	74228725	15267	20.65	4845	4920	4830	6350	3425	4890	4862.04	1.34	0	-5196	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	866	-22.25	0.37	12	0.09	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
56	20240913	100446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-50	5	-1.02	69387655	14269	19.30	4845	4920	4830	6350	3425	4890	4862.83	1.34	0	-4781	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	864	-22.20	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
57	20240913	090447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-30	5	-0.61	8249600	1697	2.29	4845	4920	4845	6350	3425	4890	4861.28	1.34	0	290	5073	4981	4838	4746	4603	5027	4792	89	1460	500	3220	5	1	17858304	868	-22.29	0.37	12	0.01	-218.00	13077.00	8170	20240617	-40.51	4530	20240909	7.28	8170	-40.51	20240617	4530	7.28	20240909	8170	-40.51	20240617	4530	7.28	20240909	1.94	N	043650	500	89 억		239661	N	N	0	N	00	N
58	20240912	160442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	215	2	4.60	358281600	73901	178.01	4695	4930	4695	6070	3275	4675	4848.10	1.18	0	28208	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	873	-22.43	0.37	12	0.41	-218.00	13077.00	8170	20240617	-40.15	4530	20240909	7.95	8170	-40.15	20240617	4530	7.95	20240909	8170	-40.15	20240617	4530	7.95	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
59	20240912	150443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	180	2	3.85	304433535	62840	151.37	4695	4930	4695	6070	3275	4675	4844.58	1.18	0	21712	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	867	-22.27	0.37	12	0.35	-218.00	13077.00	8170	20240617	-40.58	4530	20240909	7.17	8170	-40.58	20240617	4530	7.17	20240909	8170	-40.58	20240617	4530	7.17	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
60	20240912	140445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	195	2	4.17	294564415	60813	146.49	4695	4930	4695	6070	3275	4675	4843.77	1.18	0	20416	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	870	-22.34	0.37	12	0.34	-218.00	13077.00	8170	20240617	-40.39	4530	20240909	7.51	8170	-40.39	20240617	4530	7.51	20240909	8170	-40.39	20240617	4530	7.51	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
61	20240912	130443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	170	2	3.64	260787450	53872	129.77	4695	4930	4695	6070	3275	4675	4840.87	1.18	0	16440	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	865	-22.22	0.37	12	0.30	-218.00	13077.00	8170	20240617	-40.70	4530	20240909	6.95	8170	-40.70	20240617	4530	6.95	20240909	8170	-40.70	20240617	4530	6.95	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
62	20240912	120442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	180	2	3.85	243288795	50258	121.06	4695	4930	4695	6070	3275	4675	4840.80	1.18	0	18165	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	867	-22.27	0.37	12	0.28	-218.00	13077.00	8170	20240617	-40.58	4530	20240909	7.17	8170	-40.58	20240617	4530	7.17	20240909	8170	-40.58	20240617	4530	7.17	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
63	20240912	110441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	145	2	3.10	228890180	47289	113.91	4695	4930	4695	6070	3275	4675	4840.24	1.18	0	17213	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	861	-22.11	0.37	12	0.26	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
64	20240912	100442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	145	2	3.10	205538870	42431	102.21	4695	4930	4695	6070	3275	4675	4844.07	1.18	0	16035	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	861	-22.11	0.37	12	0.24	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
65	20240912	090442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4735	60	2	1.28	5795990	1229	2.96	4695	4735	4695	6070	3275	4675	4716.02	1.18	0	395	4838	4756	4703	4621	4568	4730	4595	89	1395	500	3080	5	1	17858304	846	-21.72	0.36	12	0.01	-218.00	13077.00	8170	20240617	-42.04	4530	20240909	4.53	8170	-42.04	20240617	4530	4.53	20240909	8170	-42.04	20240617	4530	4.53	20240909	1.87	N	043650	500	89 억		211434	N	N	0	N	00	N
66	20240911	160434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-5	5	-0.11	194088275	41279	63.31	4680	4785	4650	6080	3280	4680	4701.86	1.20	0	-3151	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	835	-21.44	0.36	12	0.23	-218.00	13077.00	8170	20240617	-42.78	4530	20240909	3.20	8170	-42.78	20240617	4530	3.20	20240909	8170	-42.78	20240617	4530	3.20	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
67	20240911	150437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	15	2	0.32	180787565	38437	58.95	4680	4785	4650	6080	3280	4680	4703.48	1.20	0	-3250	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	838	-21.54	0.36	12	0.22	-218.00	13077.00	8170	20240617	-42.53	4530	20240909	3.64	8170	-42.53	20240617	4530	3.64	20240909	8170	-42.53	20240617	4530	3.64	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
68	20240911	140437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	5	2	0.11	120673370	25542	39.17	4680	4785	4660	6080	3280	4680	4724.51	1.20	0	3168	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	837	-21.49	0.36	12	0.14	-218.00	13077.00	8170	20240617	-42.66	4530	20240909	3.42	8170	-42.66	20240617	4530	3.42	20240909	8170	-42.66	20240617	4530	3.42	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
69	20240911	130435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	15	2	0.32	98191390	20749	31.82	4680	4785	4660	6080	3280	4680	4732.34	1.20	0	3955	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	838	-21.54	0.36	12	0.12	-218.00	13077.00	8170	20240617	-42.53	4530	20240909	3.64	8170	-42.53	20240617	4530	3.64	20240909	8170	-42.53	20240617	4530	3.64	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
70	20240911	120439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	5	2	0.11	86872420	18327	28.11	4680	4785	4680	6080	3280	4680	4740.13	1.20	0	3766	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	837	-21.49	0.36	12	0.10	-218.00	13077.00	8170	20240617	-42.66	4530	20240909	3.42	8170	-42.66	20240617	4530	3.42	20240909	8170	-42.66	20240617	4530	3.42	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
71	20240911	110433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	30	2	0.64	71729445	15103	23.16	4680	4785	4680	6080	3280	4680	4749.35	1.20	0	3850	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	841	-21.61	0.36	12	0.08	-218.00	13077.00	8170	20240617	-42.35	4530	20240909	3.97	8170	-42.35	20240617	4530	3.97	20240909	8170	-42.35	20240617	4530	3.97	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
72	20240911	100433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	85	2	1.82	51930735	10924	16.75	4680	4785	4680	6080	3280	4680	4753.82	1.20	0	5565	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	851	-21.86	0.36	12	0.06	-218.00	13077.00	8170	20240617	-41.68	4530	20240909	5.19	8170	-41.68	20240617	4530	5.19	20240909	8170	-41.68	20240617	4530	5.19	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
73	20240911	090438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	20	2	0.43	2514055	536	0.82	4680	4700	4680	6080	3280	4680	4690.40	1.20	0	297	4853	4766	4723	4636	4593	4745	4615	89	1400	500	3080	5	1	17858304	839	-21.56	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.47	4530	20240909	3.75	8170	-42.47	20240617	4530	3.75	20240909	8170	-42.47	20240617	4530	3.75	20240909	1.94	N	043650	500	89 억		214585	N	N	0	N	00	N
74	20240910	160434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-85	5	-1.78	307407425	65112	115.09	4770	4810	4680	6190	3340	4765	4721.29	1.39	0	-34011	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	836	-21.47	0.36	12	0.36	-218.00	13077.00	8170	20240617	-42.72	4530	20240909	3.31	8170	-42.72	20240617	4530	3.31	20240909	8170	-42.72	20240617	4530	3.31	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
75	20240910	150438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-75	5	-1.57	295827535	62639	110.72	4770	4810	4685	6190	3340	4765	4722.74	1.39	0	-32825	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	838	-21.51	0.36	12	0.35	-218.00	13077.00	8170	20240617	-42.59	4530	20240909	3.53	8170	-42.59	20240617	4530	3.53	20240909	8170	-42.59	20240617	4530	3.53	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
76	20240910	140435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-60	5	-1.26	220735105	46660	82.47	4770	4810	4700	6190	3340	4765	4730.71	1.39	0	-22268	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	840	-21.58	0.36	12	0.26	-218.00	13077.00	8170	20240617	-42.41	4530	20240909	3.86	8170	-42.41	20240617	4530	3.86	20240909	8170	-42.41	20240617	4530	3.86	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
77	20240910	130436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-50	5	-1.05	201163950	42505	75.13	4770	4810	4700	6190	3340	4765	4732.71	1.39	0	-21416	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	842	-21.63	0.36	12	0.24	-218.00	13077.00	8170	20240617	-42.29	4530	20240909	4.08	8170	-42.29	20240617	4530	4.08	20240909	8170	-42.29	20240617	4530	4.08	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
78	20240910	120434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-35	5	-0.73	157946595	33332	58.92	4770	4810	4715	6190	3340	4765	4738.59	1.39	0	-15954	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	845	-21.70	0.36	12	0.19	-218.00	13077.00	8170	20240617	-42.11	4530	20240909	4.42	8170	-42.11	20240617	4530	4.42	20240909	8170	-42.11	20240617	4530	4.42	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
79	20240910	110435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	-10	5	-0.21	86634050	18240	32.24	4770	4810	4720	6190	3340	4765	4749.67	1.39	0	-7517	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	849	-21.81	0.36	12	0.10	-218.00	13077.00	8170	20240617	-41.80	4530	20240909	4.97	8170	-41.80	20240617	4530	4.97	20240909	8170	-41.80	20240617	4530	4.97	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
80	20240910	100436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	0	3	0.00	60497830	12736	22.51	4770	4810	4720	6190	3340	4765	4750.14	1.39	0	-8051	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	851	-21.86	0.36	12	0.07	-218.00	13077.00	8170	20240617	-41.68	4530	20240909	5.19	8170	-41.68	20240617	4530	5.19	20240909	8170	-41.68	20240617	4530	5.19	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
81	20240910	090434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	40	2	0.84	3658420	762	1.35	4770	4810	4770	6190	3340	4765	4801.08	1.39	0	-258	4928	4846	4688	4606	4448	4887	4647	89	1425	500	3140	5	1	17858304	858	-22.04	0.37	12	0.00	-218.00	13077.00	8170	20240617	-41.19	4530	20240909	6.07	8170	-41.19	20240617	4530	6.07	20240909	8170	-41.19	20240617	4530	6.07	20240909	1.94	N	043650	500	89 억		248411	N	N	0	N	00	N
82	20240909	160427	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4765	125	2	2.69	262012380	56568	48.17	4540	4770	4530	6030	3250	4640	4631.57	1.30	0	15761	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	851	-21.86	0.36	12	0.32	-218.00	13077.00	8170	20240617	-41.68	4530	20240909	5.19	8170	-41.68	20240617	4530	5.19	20240909	8170	-41.68	20240617	4530	5.19	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
83	20240909	150430	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4765	125	2	2.69	256667950	55446	47.22	4540	4770	4530	6030	3250	4640	4629.15	1.30	0	15747	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	851	-21.86	0.36	12	0.31	-218.00	13077.00	8170	20240617	-41.68	4530	20240909	5.19	8170	-41.68	20240617	4530	5.19	20240909	8170	-41.68	20240617	4530	5.19	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
84	20240909	140432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4740	100	2	2.16	229002670	49620	42.26	4540	4750	4530	6030	3250	4640	4615.13	1.30	0	14227	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	846	-21.74	0.36	12	0.28	-218.00	13077.00	8170	20240617	-41.98	4530	20240909	4.64	8170	-41.98	20240617	4530	4.64	20240909	8170	-41.98	20240617	4530	4.64	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
85	20240909	130429	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4685	45	2	0.97	204039120	44323	37.75	4540	4695	4530	6030	3250	4640	4603.46	1.30	0	10923	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	837	-21.49	0.36	12	0.25	-218.00	13077.00	8170	20240617	-42.66	4530	20240909	3.42	8170	-42.66	20240617	4530	3.42	20240909	8170	-42.66	20240617	4530	3.42	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
86	20240909	120427	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4635	-5	5	-0.11	173417065	37759	32.16	4540	4655	4530	6030	3250	4640	4592.73	1.30	0	8642	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	828	-21.26	0.35	12	0.21	-218.00	13077.00	8170	20240617	-43.27	4530	20240909	2.32	8170	-43.27	20240617	4530	2.32	20240909	8170	-43.27	20240617	4530	2.32	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
87	20240909	110428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4615	-25	5	-0.54	116316855	25383	21.62	4540	4650	4530	6030	3250	4640	4582.47	1.30	0	2544	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	824	-21.17	0.35	12	0.14	-218.00	13077.00	8170	20240617	-43.51	4530	20240909	1.88	8170	-43.51	20240617	4530	1.88	20240909	8170	-43.51	20240617	4530	1.88	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
88	20240909	100432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4575	-65	5	-1.40	72324890	15825	13.48	4540	4640	4530	6030	3250	4640	4570.29	1.30	0	819	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	817	-20.99	0.35	12	0.09	-218.00	13077.00	8170	20240617	-44.00	4530	20240909	0.99	8170	-44.00	20240617	4530	0.99	20240909	8170	-44.00	20240617	4530	0.99	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
89	20240909	090426	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4560	-80	5	-1.72	10836045	2385	2.03	4540	4640	4540	6030	3250	4640	4543.42	1.30	0	262	5010	4825	4700	4515	4390	4762	4452	89	1390	500	3060	5	1	17858304	814	-20.92	0.35	12	0.01	-218.00	13077.00	8170	20240617	-44.19	4540	20240909	0.44	8170	-44.19	20240617	4540	0.44	20240909	8170	-44.19	20240617	4540	0.44	20240909	2.27	N	043650	500	89 억		232830	N	N	0	N	00	N
90	20240906	160424	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4640	-105	5	-2.21	543213170	116724	50.18	4795	4885	4575	6160	3325	4745	4653.84	1.37	0	-11977	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	829	-21.28	0.35	12	0.65	-218.00	13077.00	8170	20240617	-43.21	4575	20240906	1.42	8170	-43.21	20240617	4575	1.42	20240906	8170	-43.21	20240617	4575	1.42	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
91	20240906	150431	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4680	-65	5	-1.37	528601930	113577	48.82	4795	4885	4575	6160	3325	4745	4654.13	1.37	0	-12056	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	836	-21.47	0.36	12	0.64	-218.00	13077.00	8170	20240617	-42.72	4575	20240906	2.30	8170	-42.72	20240617	4575	2.30	20240906	8170	-42.72	20240617	4575	2.30	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
92	20240906	140431	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4655	-90	5	-1.90	496668635	106741	45.88	4795	4885	4575	6160	3325	4745	4653.03	1.37	0	-10541	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	831	-21.35	0.36	12	0.60	-218.00	13077.00	8170	20240617	-43.02	4575	20240906	1.75	8170	-43.02	20240617	4575	1.75	20240906	8170	-43.02	20240617	4575	1.75	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
93	20240906	130428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4635	-110	5	-2.32	412450250	88578	38.08	4795	4885	4575	6160	3325	4745	4656.35	1.37	0	-11647	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	828	-21.26	0.35	12	0.50	-218.00	13077.00	8170	20240617	-43.27	4575	20240906	1.31	8170	-43.27	20240617	4575	1.31	20240906	8170	-43.27	20240617	4575	1.31	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
94	20240906	120429	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4635	-110	5	-2.32	378269370	81193	34.90	4795	4885	4575	6160	3325	4745	4658.89	1.37	0	-9798	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	828	-21.26	0.35	12	0.45	-218.00	13077.00	8170	20240617	-43.27	4575	20240906	1.31	8170	-43.27	20240617	4575	1.31	20240906	8170	-43.27	20240617	4575	1.31	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
95	20240906	110432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4660	-85	5	-1.79	346754355	74413	31.99	4795	4885	4575	6160	3325	4745	4659.86	1.37	0	-8749	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	832	-21.38	0.36	12	0.42	-218.00	13077.00	8170	20240617	-42.96	4575	20240906	1.86	8170	-42.96	20240617	4575	1.86	20240906	8170	-42.96	20240617	4575	1.86	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
96	20240906	100426	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4675	-70	5	-1.48	280530110	60201	25.88	4795	4885	4575	6160	3325	4745	4659.89	1.37	0	-6733	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	835	-21.44	0.36	12	0.34	-218.00	13077.00	8170	20240617	-42.78	4575	20240906	2.19	8170	-42.78	20240617	4575	2.19	20240906	8170	-42.78	20240617	4575	2.19	20240906	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
97	20240906	090429	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4780	35	2	0.74	893970	187	0.08	4795	4795	4760	6160	3325	4745	4780.59	1.37	0	-67	5105	4925	4830	4650	4555	4877	4602	89	1415	500	3130	5	1	17858304	854	-21.93	0.37	12	0.00	-218.00	13077.00	8170	20240617	-41.49	4735	20240905	0.95	8170	-41.49	20240617	4735	0.95	20240905	8170	-41.49	20240617	4735	0.95	20240905	2.30	N	043650	500	89 억		244619	N	N	0	N	00	N
98	20240905	160422	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4745	-185	5	-3.75	1119851750	232301	207.86	4940	5010	4735	6400	3455	4930	4820.80	1.18	0	33765	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	847	-21.77	0.36	12	1.30	-218.00	13077.00	8170	20240617	-41.92	4735	20240905	0.21	8170	-41.92	20240617	4735	0.21	20240905	8170	-41.92	20240617	4735	0.21	20240905	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
99	20240905	150428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4770	-160	5	-3.25	1057549235	219210	196.15	4940	5010	4735	6400	3455	4930	4824.37	1.18	0	31319	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	852	-21.88	0.36	12	1.23	-218.00	13077.00	8170	20240617	-41.62	4735	20240905	0.74	8170	-41.62	20240617	4735	0.74	20240905	8170	-41.62	20240617	4735	0.74	20240905	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
100	20240905	140426	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4775	-155	5	-3.14	817663630	168880	151.11	4940	5010	4750	6400	3455	4930	4841.68	1.18	0	16846	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	853	-21.90	0.37	12	0.95	-218.00	13077.00	8170	20240617	-41.55	4750	20240905	0.53	8170	-41.55	20240617	4750	0.53	20240905	8170	-41.55	20240617	4750	0.53	20240905	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
101	20240905	130428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4780	-150	5	-3.04	502767165	103157	92.30	4940	5010	4760	6400	3455	4930	4873.81	1.18	0	1227	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	854	-21.93	0.37	12	0.58	-218.00	13077.00	8170	20240617	-41.49	4760	20240905	0.42	8170	-41.49	20240617	4760	0.42	20240905	8170	-41.49	20240617	4760	0.42	20240905	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
102	20240905	120425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-10	5	-0.20	176450390	35626	31.88	4940	5010	4900	6400	3455	4930	4952.85	1.18	0	-7707	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	879	-22.57	0.38	12	0.20	-218.00	13077.00	8170	20240617	-39.78	4790	20231031	2.71	8170	-39.78	20240617	4900	0.41	20240905	8170	-39.78	20240617	4790	2.71	20231031	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
103	20240905	110424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	5	2	0.10	114986795	23118	20.69	4940	5010	4935	6400	3455	4930	4973.91	1.18	0	-2158	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	881	-22.64	0.38	12	0.13	-218.00	13077.00	8170	20240617	-39.60	4790	20231031	3.03	8170	-39.60	20240617	4915	0.41	20240904	8170	-39.60	20240617	4790	3.03	20231031	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
104	20240905	100424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	55	2	1.12	67244300	13510	12.09	4940	5010	4940	6400	3455	4930	4977.37	1.18	0	3218	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	890	-22.87	0.38	12	0.08	-218.00	13077.00	8170	20240617	-38.98	4790	20231031	4.07	8170	-38.98	20240617	4915	1.42	20240904	8170	-38.98	20240617	4790	4.07	20231031	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
105	20240905	090428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	65	2	1.32	10687810	2149	1.92	4940	5010	4940	6400	3455	4930	4973.39	1.18	0	-201	5166	5047	4981	4862	4796	5015	4830	89	1470	500	3250	5	1	17858304	892	-22.91	0.38	12	0.01	-218.00	13077.00	8170	20240617	-38.86	4790	20231031	4.28	8170	-38.86	20240617	4915	1.63	20240904	8170	-38.86	20240617	4790	4.28	20231031	2.26	N	043650	500	89 억		210848	N	N	0	N	00	N
106	20240904	160419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-180	5	-3.52	550215340	111193	136.21	4950	5100	4915	6640	3580	5110	4948.29	1.26	0	-18998	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	880	-22.61	0.38	12	0.62	-218.00	13077.00	8170	20240617	-39.66	4790	20231031	2.92	8170	-39.66	20240617	4915	0.31	20240904	8170	-39.66	20240617	4790	2.92	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
107	20240904	150422	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-170	5	-3.33	518527015	104769	128.34	4950	5100	4915	6640	3580	5110	4949.24	1.26	0	-17452	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	882	-22.66	0.38	12	0.59	-218.00	13077.00	8170	20240617	-39.53	4790	20231031	3.13	8170	-39.53	20240617	4915	0.51	20240904	8170	-39.53	20240617	4790	3.13	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
108	20240904	140424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-175	5	-3.42	458071765	92535	113.35	4950	5100	4915	6640	3580	5110	4950.25	1.26	0	-21346	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	881	-22.64	0.38	12	0.52	-218.00	13077.00	8170	20240617	-39.60	4790	20231031	3.03	8170	-39.60	20240617	4915	0.41	20240904	8170	-39.60	20240617	4790	3.03	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
109	20240904	130422	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-175	5	-3.42	422858880	85413	104.63	4950	5100	4915	6640	3580	5110	4950.75	1.26	0	-23591	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	881	-22.64	0.38	12	0.48	-218.00	13077.00	8170	20240617	-39.60	4790	20231031	3.03	8170	-39.60	20240617	4915	0.41	20240904	8170	-39.60	20240617	4790	3.03	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
110	20240904	120420	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-170	5	-3.33	361522245	72965	89.38	4950	5100	4915	6640	3580	5110	4954.73	1.26	0	-19286	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	882	-22.66	0.38	12	0.41	-218.00	13077.00	8170	20240617	-39.53	4790	20231031	3.13	8170	-39.53	20240617	4915	0.51	20240904	8170	-39.53	20240617	4790	3.13	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
111	20240904	110420	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	-155	5	-3.03	329611915	66512	81.48	4950	5100	4915	6640	3580	5110	4955.67	1.26	0	-16479	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	885	-22.73	0.38	12	0.37	-218.00	13077.00	8170	20240617	-39.35	4790	20231031	3.44	8170	-39.35	20240617	4915	0.81	20240904	8170	-39.35	20240617	4790	3.44	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
112	20240904	100423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-180	5	-3.52	246347815	49618	60.78	4950	5100	4925	6640	3580	5110	4964.89	1.26	0	-17159	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	880	-22.61	0.38	12	0.28	-218.00	13077.00	8170	20240617	-39.66	4790	20231031	2.92	8170	-39.66	20240617	4925	0.10	20240904	8170	-39.66	20240617	4790	2.92	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
113	20240904	090421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-115	5	-2.25	45433365	9111	11.16	4950	5100	4950	6640	3580	5110	4986.64	1.26	0	-1011	5323	5216	5143	5036	4963	5180	5000	89	1530	500	3370	5	1	17858304	892	-22.91	0.38	12	0.05	-218.00	13077.00	8170	20240617	-38.86	4790	20231031	4.28	8170	-38.86	20240617	4950	0.91	20240904	8170	-38.86	20240617	4790	4.28	20231031	2.29	N	043650	500	89 억		224722	N	N	0	N	00	N
114	20240903	160416	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-80	5	-1.54	418294410	81353	151.06	5190	5250	5070	6740	3640	5190	5141.72	1.28	0	-3965	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	913	-23.44	0.39	12	0.46	-218.00	13077.00	8170	20240617	-37.45	4790	20231031	6.68	8170	-37.45	20240617	5010	2.00	20240805	8170	-37.45	20240617	4790	6.68	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
115	20240903	150419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-70	5	-1.35	403809060	78519	145.80	5190	5250	5070	6740	3640	5190	5142.82	1.28	0	-3852	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	914	-23.49	0.39	12	0.44	-218.00	13077.00	8170	20240617	-37.33	4790	20231031	6.89	8170	-37.33	20240617	5010	2.20	20240805	8170	-37.33	20240617	4790	6.89	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
116	20240903	140418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-60	5	-1.16	343976650	66821	124.08	5190	5250	5070	6740	3640	5190	5147.73	1.28	0	-1826	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	916	-23.53	0.39	12	0.37	-218.00	13077.00	8170	20240617	-37.21	4790	20231031	7.10	8170	-37.21	20240617	5010	2.40	20240805	8170	-37.21	20240617	4790	7.10	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
117	20240903	130420	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-30	5	-0.58	289837650	56283	104.51	5190	5250	5070	6740	3640	5190	5149.65	1.28	0	-606	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	921	-23.67	0.39	12	0.32	-218.00	13077.00	8170	20240617	-36.84	4790	20231031	7.72	8170	-36.84	20240617	5010	2.99	20240805	8170	-36.84	20240617	4790	7.72	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
118	20240903	120414	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-20	5	-0.39	265893580	51655	95.92	5190	5250	5070	6740	3640	5190	5147.49	1.28	0	1474	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	923	-23.72	0.40	12	0.29	-218.00	13077.00	8170	20240617	-36.72	4790	20231031	7.93	8170	-36.72	20240617	5010	3.19	20240805	8170	-36.72	20240617	4790	7.93	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
119	20240903	110413	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-20	5	-0.39	234798980	45633	84.73	5190	5250	5070	6740	3640	5190	5145.38	1.28	0	2348	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	923	-23.72	0.40	12	0.26	-218.00	13077.00	8170	20240617	-36.72	4790	20231031	7.93	8170	-36.72	20240617	5010	3.19	20240805	8170	-36.72	20240617	4790	7.93	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
120	20240903	100414	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	0	3	0.00	84374180	16246	30.17	5190	5250	5160	6740	3640	5190	5193.54	1.28	0	311	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	927	-23.81	0.40	12	0.09	-218.00	13077.00	8170	20240617	-36.47	4790	20231031	8.35	8170	-36.47	20240617	5010	3.59	20240805	8170	-36.47	20240617	4790	8.35	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
121	20240903	090414	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	10	2	0.19	3833680	740	1.37	5190	5200	5180	6740	3640	5190	5180.65	1.28	0	656	5303	5246	5163	5106	5023	5205	5065	89	1550	500	3420	10	1	17858304	929	-23.85	0.40	12	0.00	-218.00	13077.00	8170	20240617	-36.35	4790	20231031	8.56	8170	-36.35	20240617	5010	3.79	20240805	8170	-36.35	20240617	4790	8.56	20231031	2.32	N	043650	500	89 억		228651	N	N	0	N	00	N
122	20240902	160411	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	274545270	53435	125.24	5200	5220	5080	6760	3640	5200	5137.92	1.28	0	-1824	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	927	-23.81	0.40	12	0.30	-218.00	13077.00	8170	20240617	-36.47	4790	20231031	8.35	8170	-36.47	20240617	5010	3.59	20240805	8170	-36.47	20240617	4790	8.35	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
123	20240902	150417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	239758090	46727	109.52	5200	5220	5080	6760	3640	5200	5131.04	1.28	0	-2508	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	927	-23.81	0.40	12	0.26	-218.00	13077.00	8170	20240617	-36.47	4790	20231031	8.35	8170	-36.47	20240617	5010	3.59	20240805	8170	-36.47	20240617	4790	8.35	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
124	20240902	140417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	200782650	39170	91.80	5200	5220	5080	6760	3640	5200	5125.93	1.28	0	-7238	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	923	-23.72	0.40	12	0.22	-218.00	13077.00	8170	20240617	-36.72	4790	20231031	7.93	8170	-36.72	20240617	5010	3.19	20240805	8170	-36.72	20240617	4790	7.93	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
125	20240902	130414	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-60	5	-1.15	178887770	34905	81.81	5200	5220	5080	6760	3640	5200	5124.99	1.28	0	-8242	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	918	-23.58	0.39	12	0.20	-218.00	13077.00	8170	20240617	-37.09	4790	20231031	7.31	8170	-37.09	20240617	5010	2.59	20240805	8170	-37.09	20240617	4790	7.31	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
126	20240902	120417	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-110	5	-2.12	172662540	33687	78.95	5200	5220	5080	6760	3640	5200	5125.49	1.28	0	-8230	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	909	-23.35	0.39	12	0.19	-218.00	13077.00	8170	20240617	-37.70	4790	20231031	6.26	8170	-37.70	20240617	5010	1.60	20240805	8170	-37.70	20240617	4790	6.26	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
127	20240902	110413	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-70	5	-1.35	132852810	25876	60.65	5200	5220	5100	6760	3640	5200	5134.21	1.28	0	-7584	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	916	-23.53	0.39	12	0.14	-218.00	13077.00	8170	20240617	-37.21	4790	20231031	7.10	8170	-37.21	20240617	5010	2.40	20240805	8170	-37.21	20240617	4790	7.10	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
128	20240902	100412	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-50	5	-0.96	86101880	16748	39.25	5200	5220	5100	6760	3640	5200	5141.02	1.28	0	-4343	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	920	-23.62	0.39	12	0.09	-218.00	13077.00	8170	20240617	-36.96	4790	20231031	7.52	8170	-36.96	20240617	5010	2.79	20240805	8170	-36.96	20240617	4790	7.52	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N
129	20240902	090409	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	1278030	246	0.58	5200	5220	5180	6760	3640	5200	5195.24	1.28	0	-232	5393	5296	5203	5106	5013	5250	5060	89	1560	500	3430	10	1	17858304	927	-23.81	0.40	12	0.00	-218.00	13077.00	8170	20240617	-36.47	4790	20231031	8.35	8170	-36.47	20240617	5010	3.59	20240805	8170	-36.47	20240617	4790	8.35	20231031	2.52	N	043650	500	89 억		228803	N	N	0	N	00	N