KissMeData/195500/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	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-110	5	-3.62	889537670	298421	27.39	3005	3080	2930	3950	2130	3040	2980.84	1.39	0	20647	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	468	22.54	0.70	12	1.87	130.00	4168.00	5030	20240618	-41.75	2670	20240909	9.74	5030	-41.75	20240618	2670	9.74	20240909	5030	-41.75	20240618	2670	9.74	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
3	20240930	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-95	5	-3.12	858892680	287978	26.43	3005	3080	2935	3950	2130	3040	2982.49	1.39	0	20940	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	471	22.65	0.71	12	1.80	130.00	4168.00	5030	20240618	-41.45	2670	20240909	10.30	5030	-41.45	20240618	2670	10.30	20240909	5030	-41.45	20240618	2670	10.30	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
4	20240930	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	-75	5	-2.47	703108570	235059	21.58	3005	3080	2950	3950	2130	3040	2991.20	1.39	0	-749	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	474	22.81	0.71	12	1.47	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
5	20240930	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-55	5	-1.81	589387725	196692	18.05	3005	3080	2955	3950	2130	3040	2996.50	1.39	0	-8450	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	477	22.96	0.72	12	1.23	130.00	4168.00	5030	20240618	-40.66	2670	20240909	11.80	5030	-40.66	20240618	2670	11.80	20240909	5030	-40.66	20240618	2670	11.80	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
6	20240930	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-50	5	-1.64	540771720	180426	16.56	3005	3080	2955	3950	2130	3040	2997.19	1.39	0	-10651	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	478	23.00	0.72	12	1.13	130.00	4168.00	5030	20240618	-40.56	2670	20240909	11.99	5030	-40.56	20240618	2670	11.99	20240909	5030	-40.56	20240618	2670	11.99	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
7	20240930	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-15	5	-0.49	528447090	176324	16.18	3005	3080	2955	3950	2130	3040	2997.02	1.39	0	-10090	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	483	23.27	0.73	12	1.10	130.00	4168.00	5030	20240618	-39.86	2670	20240909	13.30	5030	-39.86	20240618	2670	13.30	20240909	5030	-39.86	20240618	2670	13.30	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
8	20240930	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-30	5	-0.99	341641945	114375	10.50	3005	3040	2955	3950	2130	3040	2987.03	1.39	0	5875	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	481	23.15	0.72	12	0.72	130.00	4168.00	5030	20240618	-40.16	2670	20240909	12.73	5030	-40.16	20240618	2670	12.73	20240909	5030	-40.16	20240618	2670	12.73	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
9	20240930	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	-75	5	-2.47	111353255	37387	3.43	3005	3010	2960	3950	2130	3040	2978.40	1.39	0	1236	3303	3171	3028	2896	2753	3237	2962	80	910	500	1880	5	1	15978000	474	22.81	0.71	12	0.23	130.00	4168.00	5030	20240618	-41.05	2670	20240909	11.05	5030	-41.05	20240618	2670	11.05	20240909	5030	-41.05	20240618	2670	11.05	20240909	3.10	N	195500	500	79 억		222744	N	N	0	N	00	N
10	20240927	160946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	160	2	5.56	3247560555	1075549	1299.96	2920	3160	2885	3740	2020	2880	3019.37	1.56	0	-24422	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	486	23.38	0.73	12	6.73	130.00	4168.00	5030	20240618	-39.56	2670	20240909	13.86	5030	-39.56	20240618	2670	13.86	20240909	5030	-39.56	20240618	2670	13.86	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
11	20240927	150947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	120	2	4.17	3093285350	1024716	1238.52	2920	3160	2885	3740	2020	2880	3018.68	1.56	0	-20222	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	479	23.08	0.72	12	6.41	130.00	4168.00	5030	20240618	-40.36	2670	20240909	12.36	5030	-40.36	20240618	2670	12.36	20240909	5030	-40.36	20240618	2670	12.36	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
12	20240927	140955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	80	2	2.78	985990275	331638	400.83	2920	3100	2885	3740	2020	2880	2973.09	1.56	0	-4330	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	473	22.77	0.71	12	2.08	130.00	4168.00	5030	20240618	-41.15	2670	20240909	10.86	5030	-41.15	20240618	2670	10.86	20240909	5030	-41.15	20240618	2670	10.86	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
13	20240927	130948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	45	2	1.56	916925430	308268	372.59	2920	3100	2885	3740	2020	2880	2974.44	1.56	0	-3338	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	467	22.50	0.70	12	1.93	130.00	4168.00	5030	20240618	-41.85	2670	20240909	9.55	5030	-41.85	20240618	2670	9.55	20240909	5030	-41.85	20240618	2670	9.55	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
14	20240927	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	60	2	2.08	859689835	288692	348.93	2920	3100	2885	3740	2020	2880	2977.88	1.56	0	-9254	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	470	22.62	0.71	12	1.81	130.00	4168.00	5030	20240618	-41.55	2670	20240909	10.11	5030	-41.55	20240618	2670	10.11	20240909	5030	-41.55	20240618	2670	10.11	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
15	20240927	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	135	2	4.69	680294540	227990	275.56	2920	3100	2885	3740	2020	2880	2983.88	1.56	0	-25023	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	482	23.19	0.72	12	1.43	130.00	4168.00	5030	20240618	-40.06	2670	20240909	12.92	5030	-40.06	20240618	2670	12.92	20240909	5030	-40.06	20240618	2670	12.92	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
16	20240927	100943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	40	2	1.39	75084250	25793	31.17	2920	2930	2885	3740	2020	2880	2911.03	1.56	0	10772	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	467	22.46	0.70	12	0.16	130.00	4168.00	5030	20240618	-41.95	2670	20240909	9.36	5030	-41.95	20240618	2670	9.36	20240909	5030	-41.95	20240618	2670	9.36	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
17	20240927	090945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	20	2	0.69	11913530	4093	4.95	2920	2920	2895	3740	2020	2880	2910.71	1.56	0	-268	2946	2912	2876	2842	2806	2930	2860	80	860	500	1780	5	1	15978000	463	22.31	0.70	12	0.03	130.00	4168.00	5030	20240618	-42.35	2670	20240909	8.61	5030	-42.35	20240618	2670	8.61	20240909	5030	-42.35	20240618	2670	8.61	20240909	3.18	N	195500	500	79 억		248679	N	N	0	N	00	N
18	20240926	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	35	2	1.23	235341285	81759	80.86	2845	2910	2840	3695	1995	2845	2878.48	1.32	0	37761	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	460	22.15	0.69	12	0.51	130.00	4168.00	5030	20240618	-42.74	2670	20240909	7.87	5030	-42.74	20240618	2670	7.87	20240909	5030	-42.74	20240618	2670	7.87	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
19	20240926	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	50	2	1.76	219013825	76105	75.27	2845	2910	2840	3695	1995	2845	2877.78	1.32	0	37342	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	463	22.27	0.69	12	0.48	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
20	20240926	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	50	2	1.76	175291480	60986	60.32	2845	2910	2840	3695	1995	2845	2874.29	1.32	0	31754	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	463	22.27	0.69	12	0.38	130.00	4168.00	5030	20240618	-42.45	2670	20240909	8.43	5030	-42.45	20240618	2670	8.43	20240909	5030	-42.45	20240618	2670	8.43	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
21	20240926	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	40	2	1.41	162310880	56492	55.87	2845	2910	2840	3695	1995	2845	2873.17	1.32	0	28137	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	461	22.19	0.69	12	0.35	130.00	4168.00	5030	20240618	-42.64	2670	20240909	8.05	5030	-42.64	20240618	2670	8.05	20240909	5030	-42.64	20240618	2670	8.05	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
22	20240926	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	30	2	1.05	84039725	29369	29.05	2845	2885	2840	3695	1995	2845	2861.51	1.32	0	6081	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	459	22.12	0.69	12	0.18	130.00	4168.00	5030	20240618	-42.84	2670	20240909	7.68	5030	-42.84	20240618	2670	7.68	20240909	5030	-42.84	20240618	2670	7.68	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
23	20240926	110938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	25	2	0.88	62880505	22012	21.77	2845	2875	2840	3695	1995	2845	2856.65	1.32	0	4199	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	459	22.08	0.69	12	0.14	130.00	4168.00	5030	20240618	-42.94	2670	20240909	7.49	5030	-42.94	20240618	2670	7.49	20240909	5030	-42.94	20240618	2670	7.49	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
24	20240926	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	20	2	0.70	35944485	12578	12.44	2845	2875	2840	3695	1995	2845	2857.73	1.32	0	1175	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	458	22.04	0.69	12	0.08	130.00	4168.00	5030	20240618	-43.04	2670	20240909	7.30	5030	-43.04	20240618	2670	7.30	20240909	5030	-43.04	20240618	2670	7.30	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
25	20240926	090936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	30	2	1.05	3319810	1165	1.15	2845	2875	2840	3695	1995	2845	2849.62	1.32	0	194	2911	2877	2841	2807	2771	2895	2825	80	850	500	1760	5	1	15978000	459	22.12	0.69	12	0.01	130.00	4168.00	5030	20240618	-42.84	2670	20240909	7.68	5030	-42.84	20240618	2670	7.68	20240909	5030	-42.84	20240618	2670	7.68	20240909	3.12	N	195500	500	79 억		211046	N	N	0	N	00	N
26	20240925	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2845	20	2	0.71	287093955	100833	154.06	2805	2875	2805	3670	1980	2825	2847.22	1.10	0	34764	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	455	21.88	0.68	12	0.63	130.00	4168.00	5030	20240618	-43.44	2670	20240909	6.55	5030	-43.44	20240618	2670	6.55	20240909	5030	-43.44	20240618	2670	6.55	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
27	20240925	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2855	30	2	1.06	283509800	99574	152.14	2805	2875	2805	3670	1980	2825	2847.23	1.10	0	34492	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	456	21.96	0.68	12	0.62	130.00	4168.00	5030	20240618	-43.24	2670	20240909	6.93	5030	-43.24	20240618	2670	6.93	20240909	5030	-43.24	20240618	2670	6.93	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
28	20240925	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	40	2	1.42	246680005	86645	132.39	2805	2875	2805	3670	1980	2825	2847.02	1.10	0	32413	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	458	22.04	0.69	12	0.54	130.00	4168.00	5030	20240618	-43.04	2670	20240909	7.30	5030	-43.04	20240618	2670	7.30	20240909	5030	-43.04	20240618	2670	7.30	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
29	20240925	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	40	2	1.42	223874985	78671	120.20	2805	2875	2805	3670	1980	2825	2845.71	1.10	0	33124	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	458	22.04	0.69	12	0.49	130.00	4168.00	5030	20240618	-43.04	2670	20240909	7.30	5030	-43.04	20240618	2670	7.30	20240909	5030	-43.04	20240618	2670	7.30	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
30	20240925	120935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	40	2	1.42	194531650	68418	104.54	2805	2875	2805	3670	1980	2825	2843.28	1.10	0	33413	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	458	22.04	0.69	12	0.43	130.00	4168.00	5030	20240618	-43.04	2670	20240909	7.30	5030	-43.04	20240618	2670	7.30	20240909	5030	-43.04	20240618	2670	7.30	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
31	20240925	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	35	2	1.24	162634635	57268	87.50	2805	2865	2805	3670	1980	2825	2839.89	1.10	0	31126	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	457	22.00	0.69	12	0.36	130.00	4168.00	5030	20240618	-43.14	2670	20240909	7.12	5030	-43.14	20240618	2670	7.12	20240909	5030	-43.14	20240618	2670	7.12	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
32	20240925	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2840	15	2	0.53	113633855	40099	61.27	2805	2855	2805	3670	1980	2825	2833.83	1.10	0	27508	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	454	21.85	0.68	12	0.25	130.00	4168.00	5030	20240618	-43.54	2670	20240909	6.37	5030	-43.54	20240618	2670	6.37	20240909	5030	-43.54	20240618	2670	6.37	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
33	20240925	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	5	2	0.18	49864840	17667	26.99	2805	2850	2805	3670	1980	2825	2822.48	1.10	0	10720	2861	2842	2826	2807	2791	2842	2807	80	845	500	1750	5	1	15978000	452	21.77	0.68	12	0.11	130.00	4168.00	5030	20240618	-43.74	2670	20240909	5.99	5030	-43.74	20240618	2670	5.99	20240909	5030	-43.74	20240618	2670	5.99	20240909	3.29	N	195500	500	79 억		175882	N	N	0	N	00	N
34	20240924	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	0	3	0.00	183141685	64890	65.41	2825	2845	2810	3670	1980	2825	2822.33	1.06	0	5364	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	451	21.73	0.68	12	0.41	130.00	4168.00	5030	20240618	-43.84	2670	20240909	5.81	5030	-43.84	20240618	2670	5.81	20240909	5030	-43.84	20240618	2670	5.81	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
35	20240924	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	5	2	0.18	169429960	60044	60.53	2825	2845	2810	3670	1980	2825	2821.76	1.06	0	2321	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	452	21.77	0.68	12	0.38	130.00	4168.00	5030	20240618	-43.74	2670	20240909	5.99	5030	-43.74	20240618	2670	5.99	20240909	5030	-43.74	20240618	2670	5.99	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
36	20240924	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	5	2	0.18	145380280	51542	51.96	2825	2845	2810	3670	1980	2825	2820.62	1.06	0	2805	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	452	21.77	0.68	12	0.32	130.00	4168.00	5030	20240618	-43.74	2670	20240909	5.99	5030	-43.74	20240618	2670	5.99	20240909	5030	-43.74	20240618	2670	5.99	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
37	20240924	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	10	2	0.35	138387305	49064	49.46	2825	2845	2810	3670	1980	2825	2820.55	1.06	0	3741	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	453	21.81	0.68	12	0.31	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
38	20240924	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2820	-5	5	-0.18	125732300	44582	44.94	2825	2845	2810	3670	1980	2825	2820.25	1.06	0	4305	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	451	21.69	0.68	12	0.28	130.00	4168.00	5030	20240618	-43.94	2670	20240909	5.62	5030	-43.94	20240618	2670	5.62	20240909	5030	-43.94	20240618	2670	5.62	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
39	20240924	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	10	2	0.35	91212480	32309	32.57	2825	2845	2810	3670	1980	2825	2823.13	1.06	0	3079	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	453	21.81	0.68	12	0.20	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
40	20240924	100927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	0	3	0.00	38593085	13639	13.75	2825	2845	2810	3670	1980	2825	2829.61	1.06	0	3366	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	451	21.73	0.68	12	0.09	130.00	4168.00	5030	20240618	-43.84	2670	20240909	5.81	5030	-43.84	20240618	2670	5.81	20240909	5030	-43.84	20240618	2670	5.81	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
41	20240924	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2840	15	2	0.53	23692005	8375	8.44	2825	2840	2810	3670	1980	2825	2828.90	1.06	0	3341	2891	2857	2831	2797	2771	2845	2785	80	845	500	1750	5	1	15978000	454	21.85	0.68	12	0.05	130.00	4168.00	5030	20240618	-43.54	2670	20240909	6.37	5030	-43.54	20240618	2670	6.37	20240909	5030	-43.54	20240618	2670	6.37	20240909	2.82	N	195500	500	79 억		169957	N	N	0	N	00	N
42	20240923	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-15	5	-0.53	277387415	98178	9.81	2830	2865	2805	3690	1990	2840	2825.36	0.84	0	34561	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	451	21.73	0.68	12	0.61	130.00	4168.00	5030	20240618	-43.84	2670	20240909	5.81	5030	-43.84	20240618	2670	5.81	20240909	5030	-43.84	20240618	2670	5.81	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
43	20240923	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-15	5	-0.53	265066085	93814	9.37	2830	2865	2805	3690	1990	2840	2825.44	0.84	0	34776	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	451	21.73	0.68	12	0.59	130.00	4168.00	5030	20240618	-43.84	2670	20240909	5.81	5030	-43.84	20240618	2670	5.81	20240909	5030	-43.84	20240618	2670	5.81	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
44	20240923	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	-5	5	-0.18	252488940	89361	8.93	2830	2865	2805	3690	1990	2840	2825.49	0.84	0	35253	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	453	21.81	0.68	12	0.56	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
45	20240923	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-15	5	-0.53	252002360	89189	8.91	2830	2865	2805	3690	1990	2840	2825.49	0.84	0	35183	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	451	21.73	0.68	12	0.56	130.00	4168.00	5030	20240618	-43.84	2670	20240909	5.81	5030	-43.84	20240618	2670	5.81	20240909	5030	-43.84	20240618	2670	5.81	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
46	20240923	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	-10	5	-0.35	235445635	83339	8.33	2830	2865	2805	3690	1990	2840	2825.16	0.84	0	34194	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	452	21.77	0.68	12	0.52	130.00	4168.00	5030	20240618	-43.74	2670	20240909	5.99	5030	-43.74	20240618	2670	5.99	20240909	5030	-43.74	20240618	2670	5.99	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
47	20240923	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2850	10	2	0.35	136331195	48145	4.81	2830	2865	2810	3690	1990	2840	2831.68	0.84	0	22488	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	455	21.92	0.68	12	0.30	130.00	4168.00	5030	20240618	-43.34	2670	20240909	6.74	5030	-43.34	20240618	2670	6.74	20240909	5030	-43.34	20240618	2670	6.74	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
48	20240923	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2845	5	2	0.18	101111055	35787	3.58	2830	2860	2810	3690	1990	2840	2825.36	0.84	0	12327	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	455	21.88	0.68	12	0.22	130.00	4168.00	5030	20240618	-43.44	2670	20240909	6.55	5030	-43.44	20240618	2670	6.55	20240909	5030	-43.44	20240618	2670	6.55	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
49	20240923	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2845	5	2	0.18	42260580	14942	1.49	2830	2860	2810	3690	1990	2840	2828.31	0.84	0	2910	3230	3035	2920	2725	2610	3132	2822	80	850	500	1760	5	1	15978000	455	21.88	0.68	12	0.09	130.00	4168.00	5030	20240618	-43.44	2670	20240909	6.55	5030	-43.44	20240618	2670	6.55	20240909	5030	-43.44	20240618	2670	6.55	20240909	2.77	N	195500	500	79 억		134926	N	N	0	N	00	N
50	20240913	160841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2790	-5	5	-0.18	89942335	32400	88.42	2740	2820	2740	3630	1960	2795	2776.00	1.53	0	-1137	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	446	21.46	0.67	12	0.20	130.00	4168.00	5030	20240618	-44.53	2670	20240909	4.49	5030	-44.53	20240618	2670	4.49	20240909	5030	-44.53	20240618	2670	4.49	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
51	20240913	150848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	0	3	0.00	86811890	31278	85.35	2740	2820	2740	3630	1960	2795	2775.49	1.53	0	-1180	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	447	21.50	0.67	12	0.20	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
52	20240913	140851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	5	2	0.18	82198910	29628	80.85	2740	2820	2740	3630	1960	2795	2774.37	1.53	0	-1998	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	447	21.54	0.67	12	0.19	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
53	20240913	130845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	5	2	0.18	74578425	26903	73.42	2740	2820	2740	3630	1960	2795	2772.12	1.53	0	481	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	447	21.54	0.67	12	0.17	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
54	20240913	120845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	5	2	0.18	68557385	24743	67.52	2740	2820	2740	3630	1960	2795	2770.78	1.53	0	676	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	447	21.54	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
55	20240913	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	0	3	0.00	67300450	24294	66.30	2740	2820	2740	3630	1960	2795	2770.25	1.53	0	1062	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	447	21.50	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
56	20240913	100850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2805	10	2	0.36	55649710	20135	54.95	2740	2820	2740	3630	1960	2795	2763.83	1.53	0	4441	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	448	21.58	0.67	12	0.13	130.00	4168.00	5030	20240618	-44.23	2670	20240909	5.06	5030	-44.23	20240618	2670	5.06	20240909	5030	-44.23	20240618	2670	5.06	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
57	20240913	090853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2815	20	2	0.72	45534780	16527	45.10	2740	2820	2740	3630	1960	2795	2755.18	1.53	0	2721	2851	2822	2776	2747	2701	2837	2762	80	835	500	1730	5	1	15978000	450	21.65	0.68	12	0.10	130.00	4168.00	5030	20240618	-44.04	2670	20240909	5.43	5030	-44.04	20240618	2670	5.43	20240909	5030	-44.04	20240618	2670	5.43	20240909	2.85	N	195500	500	79 억		244557	N	N	0	N	00	N
58	20240912	160831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	70	2	2.57	101782445	36593	60.06	2750	2805	2730	3540	1910	2725	2781.45	1.40	0	20092	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	447	21.50	0.67	12	0.23	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
59	20240912	150845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	75	2	2.75	97555845	35081	57.58	2750	2805	2730	3540	1910	2725	2780.87	1.40	0	18967	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	447	21.54	0.67	12	0.22	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
60	20240912	140848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	70	2	2.57	84292040	30325	49.77	2750	2805	2730	3540	1910	2725	2779.62	1.40	0	15849	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	447	21.50	0.67	12	0.19	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
61	20240912	130841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	70	2	2.57	59198285	21332	35.01	2750	2800	2730	3540	1910	2725	2775.09	1.40	0	10388	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	447	21.50	0.67	12	0.13	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
62	20240912	120839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	75	2	2.75	49612010	17895	29.37	2750	2800	2730	3540	1910	2725	2772.40	1.40	0	9494	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	447	21.54	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
63	20240912	110839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	70	2	2.57	47256510	17051	27.99	2750	2800	2730	3540	1910	2725	2771.48	1.40	0	8934	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	447	21.50	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
64	20240912	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2780	55	2	2.02	40395485	14587	23.94	2750	2800	2730	3540	1910	2725	2769.28	1.40	0	7388	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	444	21.38	0.67	12	0.09	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
65	20240912	090842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	40	2	1.47	4205005	1528	2.51	2750	2765	2745	3540	1910	2725	2751.97	1.40	0	740	2808	2766	2743	2701	2678	2755	2690	80	815	500	1680	5	1	15978000	442	21.27	0.66	12	0.01	130.00	4168.00	5030	20240618	-45.03	2670	20240909	3.56	5030	-45.03	20240618	2670	3.56	20240909	5030	-45.03	20240618	2670	3.56	20240909	2.94	N	195500	500	79 억		224148	N	N	0	N	00	N
66	20240911	160822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2725	-25	5	-0.91	166084280	60490	157.57	2785	2785	2720	3575	1925	2750	2745.65	1.37	0	4648	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	435	20.96	0.65	12	0.38	130.00	4168.00	5030	20240618	-45.83	2670	20240909	2.06	5030	-45.83	20240618	2670	2.06	20240909	5030	-45.83	20240618	2670	2.06	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
67	20240911	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-10	5	-0.36	161173335	58687	152.87	2785	2785	2720	3575	1925	2750	2746.32	1.37	0	4915	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	438	21.08	0.66	12	0.37	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
68	20240911	140831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-10	5	-0.36	147567855	53710	139.91	2785	2785	2725	3575	1925	2750	2747.49	1.37	0	7482	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	438	21.08	0.66	12	0.34	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
69	20240911	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	0	3	0.00	128654300	46795	121.90	2785	2785	2730	3575	1925	2750	2749.32	1.37	0	13005	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	439	21.15	0.66	12	0.29	130.00	4168.00	5030	20240618	-45.33	2670	20240909	3.00	5030	-45.33	20240618	2670	3.00	20240909	5030	-45.33	20240618	2670	3.00	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
70	20240911	120832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	10	2	0.36	121000480	44010	114.64	2785	2785	2730	3575	1925	2750	2749.39	1.37	0	12863	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	441	21.23	0.66	12	0.28	130.00	4168.00	5030	20240618	-45.13	2670	20240909	3.37	5030	-45.13	20240618	2670	3.37	20240909	5030	-45.13	20240618	2670	3.37	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
71	20240911	110821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2740	-10	5	-0.36	98768700	35926	93.58	2785	2785	2730	3575	1925	2750	2749.23	1.37	0	14200	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	438	21.08	0.66	12	0.22	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
72	20240911	100818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	5	2	0.18	90619485	32957	85.85	2785	2785	2730	3575	1925	2750	2749.63	1.37	0	15450	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	440	21.19	0.66	12	0.21	130.00	4168.00	5030	20240618	-45.23	2670	20240909	3.18	5030	-45.23	20240618	2670	3.18	20240909	5030	-45.23	20240618	2670	3.18	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
73	20240911	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	5	2	0.18	1402455	509	1.33	2785	2785	2750	3575	1925	2750	2755.31	1.37	0	0	2856	2802	2776	2722	2696	2790	2710	80	825	500	1700	5	1	15978000	440	21.19	0.66	12	0.00	130.00	4168.00	5030	20240618	-45.23	2670	20240909	3.18	5030	-45.23	20240618	2670	3.18	20240909	5030	-45.23	20240618	2670	3.18	20240909	2.97	N	195500	500	79 억		219149	N	N	0	N	00	N
74	20240910	160823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2750	-45	5	-1.61	106291145	38307	81.75	2800	2830	2750	3630	1960	2795	2774.72	1.39	0	-2455	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	439	21.15	0.66	12	0.24	130.00	4168.00	5030	20240618	-45.33	2670	20240909	3.00	5030	-45.33	20240618	2670	3.00	20240909	5030	-45.33	20240618	2670	3.00	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
75	20240910	150832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2755	-40	5	-1.43	92982405	33473	71.43	2800	2830	2755	3630	1960	2795	2777.83	1.39	0	-1182	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	440	21.19	0.66	12	0.21	130.00	4168.00	5030	20240618	-45.23	2670	20240909	3.18	5030	-45.23	20240618	2670	3.18	20240909	5030	-45.23	20240618	2670	3.18	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
76	20240910	140824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2765	-30	5	-1.07	84180095	30286	64.63	2800	2830	2755	3630	1960	2795	2779.51	1.39	0	428	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	442	21.27	0.66	12	0.19	130.00	4168.00	5030	20240618	-45.03	2670	20240909	3.56	5030	-45.03	20240618	2670	3.56	20240909	5030	-45.03	20240618	2670	3.56	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
77	20240910	130823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	-10	5	-0.36	70630650	25392	54.19	2800	2830	2755	3630	1960	2795	2781.61	1.39	0	2477	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	445	21.42	0.67	12	0.16	130.00	4168.00	5030	20240618	-44.63	2670	20240909	4.31	5030	-44.63	20240618	2670	4.31	20240909	5030	-44.63	20240618	2670	4.31	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
78	20240910	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	-10	5	-0.36	66191690	23796	50.78	2800	2830	2755	3630	1960	2795	2781.63	1.39	0	3303	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	445	21.42	0.67	12	0.15	130.00	4168.00	5030	20240618	-44.63	2670	20240909	4.31	5030	-44.63	20240618	2670	4.31	20240909	5030	-44.63	20240618	2670	4.31	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
79	20240910	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	-10	5	-0.36	51295880	18420	39.31	2800	2830	2755	3630	1960	2795	2784.79	1.39	0	1375	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	445	21.42	0.67	12	0.12	130.00	4168.00	5030	20240618	-44.63	2670	20240909	4.31	5030	-44.63	20240618	2670	4.31	20240909	5030	-44.63	20240618	2670	4.31	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
80	20240910	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2830	35	2	1.25	27344920	9782	20.87	2800	2830	2755	3630	1960	2795	2795.43	1.39	0	-850	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	452	21.77	0.68	12	0.06	130.00	4168.00	5030	20240618	-43.74	2670	20240909	5.99	5030	-43.74	20240618	2670	5.99	20240909	5030	-43.74	20240618	2670	5.99	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
81	20240910	090823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2795	0	3	0.00	6559295	2346	5.01	2800	2830	2795	3630	1960	2795	2795.95	1.39	0	1	2925	2860	2765	2700	2605	2892	2732	80	835	500	1730	5	1	15978000	447	21.50	0.67	12	0.01	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.05	N	195500	500	79 억		221749	N	N	0	N	00	N
82	20240909	160807	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2795	35	2	1.27	128941270	46840	54.54	2680	2830	2670	3585	1935	2760	2752.53	1.29	0	15292	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	447	21.50	0.67	12	0.29	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
83	20240909	150815	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2820	60	2	2.17	124221485	45152	52.57	2680	2830	2670	3585	1935	2760	2751.18	1.29	0	15558	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	451	21.69	0.68	12	0.28	130.00	4168.00	5030	20240618	-43.94	2670	20240909	5.62	5030	-43.94	20240618	2670	5.62	20240909	5030	-43.94	20240618	2670	5.62	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
84	20240909	140818	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2800	40	2	1.45	98636260	36026	41.95	2680	2800	2670	3585	1935	2760	2737.92	1.29	0	12869	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	447	21.54	0.67	12	0.23	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
85	20240909	130812	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2795	35	2	1.27	88514690	32407	37.73	2680	2800	2670	3585	1935	2760	2731.34	1.29	0	11488	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	447	21.50	0.67	12	0.20	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
86	20240909	120810	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2750	-10	5	-0.36	53452920	19731	22.97	2680	2755	2670	3585	1935	2760	2709.08	1.29	0	4256	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	439	21.15	0.66	12	0.12	130.00	4168.00	5030	20240618	-45.33	2670	20240909	3.00	5030	-45.33	20240618	2670	3.00	20240909	5030	-45.33	20240618	2670	3.00	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
87	20240909	110811	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2725	-35	5	-1.27	43613255	16125	18.78	2680	2755	2670	3585	1935	2760	2704.70	1.29	0	2352	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	435	20.96	0.65	12	0.10	130.00	4168.00	5030	20240618	-45.83	2670	20240909	2.06	5030	-45.83	20240618	2670	2.06	20240909	5030	-45.83	20240618	2670	2.06	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
88	20240909	100816	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2715	-45	5	-1.63	30895070	11438	13.32	2680	2755	2670	3585	1935	2760	2701.09	1.29	0	1613	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	434	20.88	0.65	12	0.07	130.00	4168.00	5030	20240618	-46.02	2670	20240909	1.69	5030	-46.02	20240618	2670	1.69	20240909	5030	-46.02	20240618	2670	1.69	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
89	20240909	090809	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2720	-40	5	-1.45	9926215	3692	4.30	2680	2755	2670	3585	1935	2760	2688.57	1.29	0	-674	2936	2847	2786	2697	2636	2817	2667	80	825	500	1710	5	1	15978000	435	20.92	0.65	12	0.02	130.00	4168.00	5030	20240618	-45.92	2670	20240909	1.87	5030	-45.92	20240618	2670	1.87	20240909	5030	-45.92	20240618	2670	1.87	20240909	3.07	N	195500	500	79 억		206811	N	N	0	N	00	N
90	20240906	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-75	5	-2.65	235908380	84818	171.09	2835	2875	2725	3685	1985	2835	2781.35	1.41	0	-18973	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	441	21.23	0.66	12	0.53	130.00	4168.00	5030	20240618	-45.13	2705	20240806	2.03	5030	-45.13	20240618	2705	2.03	20240806	5030	-45.13	20240618	2705	2.03	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
91	20240906	150810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2760	-75	5	-2.65	227676090	81835	165.07	2835	2875	2725	3685	1985	2835	2782.14	1.41	0	-19041	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	441	21.23	0.66	12	0.51	130.00	4168.00	5030	20240618	-45.13	2705	20240806	2.03	5030	-45.13	20240618	2705	2.03	20240806	5030	-45.13	20240618	2705	2.03	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
92	20240906	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	-50	5	-1.76	166388875	59524	120.07	2835	2875	2750	3685	1985	2835	2795.32	1.41	0	-22375	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	445	21.42	0.67	12	0.37	130.00	4168.00	5030	20240618	-44.63	2705	20240806	2.96	5030	-44.63	20240618	2705	2.96	20240806	5030	-44.63	20240618	2705	2.96	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
93	20240906	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2825	-10	5	-0.35	141872500	50656	102.18	2835	2875	2775	3685	1985	2835	2800.70	1.41	0	-22255	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	451	21.73	0.68	12	0.32	130.00	4168.00	5030	20240618	-43.84	2705	20240806	4.44	5030	-43.84	20240618	2705	4.44	20240806	5030	-43.84	20240618	2705	4.44	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
94	20240906	120811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2800	-35	5	-1.23	112909150	40292	81.27	2835	2875	2775	3685	1985	2835	2802.27	1.41	0	-20253	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	447	21.54	0.67	12	0.25	130.00	4168.00	5030	20240618	-44.33	2705	20240806	3.51	5030	-44.33	20240618	2705	3.51	20240806	5030	-44.33	20240618	2705	3.51	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
95	20240906	110814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2785	-50	5	-1.76	105448395	37616	75.88	2835	2875	2775	3685	1985	2835	2803.29	1.41	0	-19241	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	445	21.42	0.67	12	0.24	130.00	4168.00	5030	20240618	-44.63	2705	20240806	2.96	5030	-44.63	20240618	2705	2.96	20240806	5030	-44.63	20240618	2705	2.96	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
96	20240906	100809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2815	-20	5	-0.71	87286905	31096	62.72	2835	2875	2780	3685	1985	2835	2807.01	1.41	0	-15599	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	450	21.65	0.68	12	0.19	130.00	4168.00	5030	20240618	-44.04	2705	20240806	4.07	5030	-44.04	20240618	2705	4.07	20240806	5030	-44.04	20240618	2705	4.07	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
97	20240906	090811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	40	2	1.41	12682530	4470	9.02	2835	2875	2835	3685	1985	2835	2837.26	1.41	0	112	2938	2886	2848	2796	2758	2867	2777	80	850	500	1750	5	1	15978000	459	22.12	0.69	12	0.03	130.00	4168.00	5030	20240618	-42.84	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.18	N	195500	500	79 억		225510	N	N	0	N	00	N
98	20240905	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	0	3	0.00	141122315	49540	49.00	2855	2900	2810	3685	1985	2835	2848.65	1.43	0	-3046	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	453	21.81	0.68	12	0.31	130.00	4168.00	5030	20240618	-43.64	2705	20240806	4.81	5030	-43.64	20240618	2705	4.81	20240806	5030	-43.64	20240618	2705	4.81	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
99	20240905	150812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2845	10	2	0.35	137053780	48105	47.58	2855	2900	2810	3685	1985	2835	2849.05	1.43	0	-3438	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	455	21.88	0.68	12	0.30	130.00	4168.00	5030	20240618	-43.44	2705	20240806	5.18	5030	-43.44	20240618	2705	5.18	20240806	5030	-43.44	20240618	2705	5.18	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
100	20240905	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2845	10	2	0.35	106013050	37170	36.77	2855	2900	2810	3685	1985	2835	2852.11	1.43	0	-6704	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	455	21.88	0.68	12	0.23	130.00	4168.00	5030	20240618	-43.44	2705	20240806	5.18	5030	-43.44	20240618	2705	5.18	20240806	5030	-43.44	20240618	2705	5.18	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
101	20240905	130808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2850	15	2	0.53	71172275	24885	24.61	2855	2900	2845	3685	1985	2835	2860.05	1.43	0	-275	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	455	21.92	0.68	12	0.16	130.00	4168.00	5030	20240618	-43.34	2705	20240806	5.36	5030	-43.34	20240618	2705	5.36	20240806	5030	-43.34	20240618	2705	5.36	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
102	20240905	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	40	2	1.41	35102885	12253	12.12	2855	2900	2845	3685	1985	2835	2864.84	1.43	0	2630	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	459	22.12	0.69	12	0.08	130.00	4168.00	5030	20240618	-42.84	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
103	20240905	110804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	35	2	1.23	29248850	10207	10.10	2855	2900	2845	3685	1985	2835	2865.57	1.43	0	4401	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	459	22.08	0.69	12	0.06	130.00	4168.00	5030	20240618	-42.94	2705	20240806	6.10	5030	-42.94	20240618	2705	6.10	20240806	5030	-42.94	20240618	2705	6.10	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
104	20240905	100803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	45	2	1.59	22515605	7871	7.79	2855	2880	2845	3685	1985	2835	2860.58	1.43	0	5612	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	460	22.15	0.69	12	0.05	130.00	4168.00	5030	20240618	-42.74	2705	20240806	6.47	5030	-42.74	20240618	2705	6.47	20240806	5030	-42.74	20240618	2705	6.47	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
105	20240905	090811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	40	2	1.41	1401035	491	0.49	2855	2875	2845	3685	1985	2835	2853.43	1.43	0	475	2951	2892	2846	2787	2741	2870	2765	80	850	500	1750	5	1	15978000	459	22.12	0.69	12	0.00	130.00	4168.00	5030	20240618	-42.84	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.21	N	195500	500	79 억		228300	N	N	0	N	00	N
106	20240904	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	-90	5	-3.08	287897795	101002	321.43	2855	2905	2800	3800	2050	2925	2850.42	1.50	0	-11325	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	453	21.81	0.68	12	0.63	130.00	4168.00	5030	20240618	-43.64	2705	20240806	4.81	5030	-43.64	20240618	2705	4.81	20240806	5030	-43.64	20240618	2705	4.81	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
107	20240904	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	-45	5	-1.54	249107165	87346	277.97	2855	2905	2800	3800	2050	2925	2851.96	1.50	0	-11620	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	460	22.15	0.69	12	0.55	130.00	4168.00	5030	20240618	-42.74	2705	20240806	6.47	5030	-42.74	20240618	2705	6.47	20240806	5030	-42.74	20240618	2705	6.47	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
108	20240904	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2860	-65	5	-2.22	201167120	70597	224.67	2855	2905	2800	3800	2050	2925	2849.51	1.50	0	-12958	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	457	22.00	0.69	12	0.44	130.00	4168.00	5030	20240618	-43.14	2705	20240806	5.73	5030	-43.14	20240618	2705	5.73	20240806	5030	-43.14	20240618	2705	5.73	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
109	20240904	130758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-60	5	-2.05	160106440	56184	178.80	2855	2905	2800	3800	2050	2925	2849.68	1.50	0	-12303	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	458	22.04	0.69	12	0.35	130.00	4168.00	5030	20240618	-43.04	2705	20240806	5.91	5030	-43.04	20240618	2705	5.91	20240806	5030	-43.04	20240618	2705	5.91	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
110	20240904	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-50	5	-1.71	153655315	53928	171.62	2855	2905	2800	3800	2050	2925	2849.27	1.50	0	-11655	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	459	22.12	0.69	12	0.34	130.00	4168.00	5030	20240618	-42.84	2705	20240806	6.28	5030	-42.84	20240618	2705	6.28	20240806	5030	-42.84	20240618	2705	6.28	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
111	20240904	110753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2870	-55	5	-1.88	151155680	53061	168.86	2855	2905	2800	3800	2050	2925	2848.72	1.50	0	-11348	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	459	22.08	0.69	12	0.33	130.00	4168.00	5030	20240618	-42.94	2705	20240806	6.10	5030	-42.94	20240618	2705	6.10	20240806	5030	-42.94	20240618	2705	6.10	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
112	20240904	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2835	-90	5	-3.08	124602285	43763	139.27	2855	2905	2800	3800	2050	2925	2847.21	1.50	0	-9483	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	453	21.81	0.68	12	0.27	130.00	4168.00	5030	20240618	-43.64	2705	20240806	4.81	5030	-43.64	20240618	2705	4.81	20240806	5030	-43.64	20240618	2705	4.81	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
113	20240904	090759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-60	5	-2.05	40272175	14091	44.84	2855	2905	2800	3800	2050	2925	2858.01	1.50	0	-4245	2961	2942	2916	2897	2871	2952	2907	80	875	500	1810	5	1	15978000	458	22.04	0.69	12	0.09	130.00	4168.00	5030	20240618	-43.04	2705	20240806	5.91	5030	-43.04	20240618	2705	5.91	20240806	5030	-43.04	20240618	2705	5.91	20240806	3.21	N	195500	500	79 억		239715	N	N	0	N	00	N
114	20240903	160745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	-10	5	-0.34	90783945	31202	49.47	2905	2935	2890	3815	2055	2935	2909.56	1.54	0	-5971	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	467	22.50	0.70	12	0.20	130.00	4168.00	5330	20230828	-45.12	2705	20240806	8.13	5030	-41.85	20240618	2705	8.13	20240806	5030	-41.85	20240618	2705	8.13	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
115	20240903	150751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-35	5	-1.19	74493890	25607	40.60	2905	2935	2890	3815	2055	2935	2909.12	1.54	0	-3841	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	463	22.31	0.70	12	0.16	130.00	4168.00	5330	20230828	-45.59	2705	20240806	7.21	5030	-42.35	20240618	2705	7.21	20240806	5030	-42.35	20240618	2705	7.21	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
116	20240903	140753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-15	5	-0.51	57603785	19779	31.36	2905	2935	2900	3815	2055	2935	2912.37	1.54	0	-1367	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	467	22.46	0.70	12	0.12	130.00	4168.00	5330	20230828	-45.22	2705	20240806	7.95	5030	-41.95	20240618	2705	7.95	20240806	5030	-41.95	20240618	2705	7.95	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
117	20240903	130752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	-20	5	-0.68	47781015	16399	26.00	2905	2935	2900	3815	2055	2935	2913.65	1.54	0	-1088	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	466	22.42	0.70	12	0.10	130.00	4168.00	5330	20230828	-45.31	2705	20240806	7.76	5030	-42.05	20240618	2705	7.76	20240806	5030	-42.05	20240618	2705	7.76	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
118	20240903	120742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	-20	5	-0.68	39629860	13600	21.56	2905	2935	2900	3815	2055	2935	2913.96	1.54	0	80	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	466	22.42	0.70	12	0.09	130.00	4168.00	5330	20230828	-45.31	2705	20240806	7.76	5030	-42.05	20240618	2705	7.76	20240806	5030	-42.05	20240618	2705	7.76	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
119	20240903	110741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-15	5	-0.51	35538090	12195	19.34	2905	2935	2900	3815	2055	2935	2914.15	1.54	0	164	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	467	22.46	0.70	12	0.08	130.00	4168.00	5330	20230828	-45.22	2705	20240806	7.95	5030	-41.95	20240618	2705	7.95	20240806	5030	-41.95	20240618	2705	7.95	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
120	20240903	100742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-5	5	-0.17	20526840	7035	11.15	2905	2935	2905	3815	2055	2935	2917.82	1.54	0	604	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	468	22.54	0.70	12	0.04	130.00	4168.00	5330	20230828	-45.03	2705	20240806	8.32	5030	-41.75	20240618	2705	8.32	20240806	5030	-41.75	20240618	2705	8.32	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
121	20240903	090744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-5	5	-0.17	4900980	1681	2.67	2905	2935	2905	3815	2055	2935	2915.51	1.54	0	496	3038	2986	2943	2891	2848	2965	2870	80	880	500	1810	5	1	15978000	468	22.54	0.70	12	0.01	130.00	4168.00	5330	20230828	-45.03	2705	20240806	8.32	5030	-41.75	20240618	2705	8.32	20240806	5030	-41.75	20240618	2705	8.32	20240806	3.20	N	195500	500	79 억		245686	N	N	0	N	00	N
122	20240902	160736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	65	2	2.26	185255420	63034	195.00	2995	2995	2900	3730	2010	2870	2938.98	1.65	0	-17349	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	469	22.58	0.70	12	0.39	130.00	4168.00	6260	20230825	-53.12	2705	20240806	8.50	5030	-41.65	20240618	2705	8.50	20240806	5030	-41.65	20240618	2705	8.50	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
123	20240902	150749	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	70	2	2.44	171694475	58420	180.73	2995	2995	2900	3730	2010	2870	2938.97	1.65	0	-17373	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	470	22.62	0.71	12	0.37	130.00	4168.00	6260	20230825	-53.04	2705	20240806	8.69	5030	-41.55	20240618	2705	8.69	20240806	5030	-41.55	20240618	2705	8.69	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
124	20240902	140745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	70	2	2.44	156727730	53316	164.94	2995	2995	2900	3730	2010	2870	2939.60	1.65	0	-17536	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	470	22.62	0.71	12	0.33	130.00	4168.00	6260	20230825	-53.04	2705	20240806	8.69	5030	-41.55	20240618	2705	8.69	20240806	5030	-41.55	20240618	2705	8.69	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
125	20240902	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	70	2	2.44	148704590	50582	156.48	2995	2995	2900	3730	2010	2870	2939.87	1.65	0	-17568	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	470	22.62	0.71	12	0.32	130.00	4168.00	6260	20230825	-53.04	2705	20240806	8.69	5030	-41.55	20240618	2705	8.69	20240806	5030	-41.55	20240618	2705	8.69	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
126	20240902	120745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	65	2	2.26	140126040	47657	147.43	2995	2995	2900	3730	2010	2870	2940.30	1.65	0	-16466	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	469	22.58	0.70	12	0.30	130.00	4168.00	6260	20230825	-53.12	2705	20240806	8.50	5030	-41.65	20240618	2705	8.50	20240806	5030	-41.65	20240618	2705	8.50	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
127	20240902	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	60	2	2.09	127542515	43351	134.11	2995	2995	2900	3730	2010	2870	2942.09	1.65	0	-14891	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	468	22.54	0.70	12	0.27	130.00	4168.00	6260	20230825	-53.19	2705	20240806	8.32	5030	-41.75	20240618	2705	8.32	20240806	5030	-41.75	20240618	2705	8.32	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
128	20240902	100737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2940	70	2	2.44	111682945	37931	117.34	2995	2995	2900	3730	2010	2870	2944.37	1.65	0	-14289	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	470	22.62	0.71	12	0.24	130.00	4168.00	6260	20230825	-53.04	2705	20240806	8.69	5030	-41.55	20240618	2705	8.69	20240806	5030	-41.55	20240618	2705	8.69	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N
129	20240902	090732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	50	2	1.74	51304085	17358	53.70	2995	2995	2900	3730	2010	2870	2955.64	1.65	0	-6737	2930	2900	2875	2845	2820	2915	2860	80	860	500	1770	5	1	15978000	467	22.46	0.70	12	0.11	130.00	4168.00	6260	20230825	-53.35	2705	20240806	7.95	5030	-41.95	20240618	2705	7.95	20240806	5030	-41.95	20240618	2705	7.95	20240806	3.22	N	195500	500	79 억		263051	N	N	0	N	00	N