KissMeData/357230/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	161224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-80	5	-2.59	95641095	31412	143.43	3085	3110	3010	4015	2165	3090	3044.73	0.48	0	-1633	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1267	8.31	0.88	12	0.07	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
3	20240930	151240	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-65	5	-2.10	63726665	20875	95.32	3085	3110	3020	4015	2165	3090	3052.77	0.48	0	-1400	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1273	8.36	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
4	20240930	141241	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-65	5	-2.10	59853760	19595	89.47	3085	3110	3020	4015	2165	3090	3054.54	0.48	0	-1591	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1273	8.36	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
5	20240930	131234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	-30	5	-0.97	57014380	18659	85.20	3085	3110	3020	4015	2165	3090	3055.60	0.48	0	-1621	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1288	8.45	0.89	12	0.04	362.00	3430.00	5061	20240221	-39.54	2775	20240909	10.27	5061	-39.54	20240221	2775	10.27	20240909	9920	-69.15	20240221	2775	10.27	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
6	20240930	121231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-65	5	-2.10	54545760	17853	81.52	3085	3110	3020	4015	2165	3090	3055.27	0.48	0	-1543	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1273	8.36	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
7	20240930	111227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-65	5	-2.10	50515905	16521	75.44	3085	3110	3020	4015	2165	3090	3057.68	0.48	0	-1542	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1273	8.36	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
8	20240930	101229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	-55	5	-1.78	41408720	13519	61.73	3085	3110	3035	4015	2165	3090	3063.00	0.48	0	-1659	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1277	8.38	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.03	2775	20240909	9.37	5061	-40.03	20240221	2775	9.37	20240909	9920	-69.41	20240221	2775	9.37	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
9	20240930	091134	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3100	10	2	0.32	3517095	1137	5.19	3085	3110	3080	4015	2165	3090	3093.31	0.48	0	-802	3123	3106	3078	3061	3033	3092	3047	210	925	500	2160	5	1	42089487	1305	8.56	0.90	12	0.00	362.00	3430.00	5061	20240221	-38.75	2775	20240909	11.71	5061	-38.75	20240221	2775	11.71	20240909	9920	-68.75	20240221	2775	11.71	20240909	0.82	N	357230	500	210 억		201590	N	N	0	N	00	N
10	20240927	161234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3090	5	2	0.16	67272255	21900	56.75	3095	3095	3050	4010	2160	3085	3071.79	0.49	0	-4891	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1301	8.54	0.90	12	0.05	362.00	3430.00	5061	20240221	-38.94	2775	20240909	11.35	5061	-38.94	20240221	2775	11.35	20240909	9920	-68.85	20240221	2775	11.35	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
11	20240927	151238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3070	-15	5	-0.49	54915595	17891	46.36	3095	3095	3050	4010	2160	3085	3069.45	0.49	0	-3710	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1292	8.48	0.90	12	0.04	362.00	3430.00	5061	20240221	-39.34	2775	20240909	10.63	5061	-39.34	20240221	2775	10.63	20240909	9920	-69.05	20240221	2775	10.63	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
12	20240927	141249	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	-10	5	-0.32	52760925	17189	44.54	3095	3095	3050	4010	2160	3085	3069.46	0.49	0	-3690	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1294	8.49	0.90	12	0.04	362.00	3430.00	5061	20240221	-39.24	2775	20240909	10.81	5061	-39.24	20240221	2775	10.81	20240909	9920	-69.00	20240221	2775	10.81	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
13	20240927	131231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3070	-15	5	-0.49	50738590	16530	42.83	3095	3095	3050	4010	2160	3085	3069.49	0.49	0	-3732	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1292	8.48	0.90	12	0.04	362.00	3430.00	5061	20240221	-39.34	2775	20240909	10.63	5061	-39.34	20240221	2775	10.63	20240909	9920	-69.05	20240221	2775	10.63	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
14	20240927	121231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	-10	5	-0.32	33211595	10813	28.02	3095	3095	3050	4010	2160	3085	3071.45	0.49	0	-1708	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1294	8.49	0.90	12	0.03	362.00	3430.00	5061	20240221	-39.24	2775	20240909	10.81	5061	-39.24	20240221	2775	10.81	20240909	9920	-69.00	20240221	2775	10.81	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
15	20240927	111234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	-5	5	-0.16	30787110	10025	25.98	3095	3095	3050	4010	2160	3085	3071.03	0.49	0	-1687	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1296	8.51	0.90	12	0.02	362.00	3430.00	5061	20240221	-39.14	2775	20240909	10.99	5061	-39.14	20240221	2775	10.99	20240909	9920	-68.95	20240221	2775	10.99	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
16	20240927	101232	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	0	3	0.00	23428155	7637	19.79	3095	3095	3050	4010	2160	3085	3067.72	0.49	0	-1001	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1298	8.52	0.90	12	0.02	362.00	3430.00	5061	20240221	-39.04	2775	20240909	11.17	5061	-39.04	20240221	2775	11.17	20240909	9920	-68.90	20240221	2775	11.17	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
17	20240927	091237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3065	-20	5	-0.65	3583295	1167	3.02	3095	3095	3065	4010	2160	3085	3070.52	0.49	0	76	3118	3101	3068	3051	3018	3110	3060	210	925	500	2150	5	1	42089487	1290	8.47	0.89	12	0.00	362.00	3430.00	5061	20240221	-39.44	2775	20240909	10.45	5061	-39.44	20240221	2775	10.45	20240909	9920	-69.10	20240221	2775	10.45	20240909	0.82	N	357230	500	210 억		206481	N	N	0	N	00	N
18	20240926	161213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	25	2	0.82	118177835	38590	391.66	3035	3085	3035	3975	2145	3060	3062.39	0.47	0	6826	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1298	8.52	0.90	12	0.09	362.00	3430.00	5061	20240221	-39.04	2775	20240909	11.17	5061	-39.04	20240221	2775	11.17	20240909	9920	-68.90	20240221	2775	11.17	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
19	20240926	151220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	15	2	0.49	113368830	37029	375.81	3035	3085	3035	3975	2145	3060	3061.62	0.47	0	6831	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1294	8.49	0.90	12	0.09	362.00	3430.00	5061	20240221	-39.24	2775	20240909	10.81	5061	-39.24	20240221	2775	10.81	20240909	9920	-69.00	20240221	2775	10.81	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
20	20240926	141228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	15	2	0.49	102680785	33550	340.51	3035	3085	3035	3975	2145	3060	3060.53	0.47	0	6756	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1294	8.49	0.90	12	0.08	362.00	3430.00	5061	20240221	-39.24	2775	20240909	10.81	5061	-39.24	20240221	2775	10.81	20240909	9920	-69.00	20240221	2775	10.81	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
21	20240926	131214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	25	2	0.82	97593305	31900	323.76	3035	3085	3035	3975	2145	3060	3059.35	0.47	0	6515	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1298	8.52	0.90	12	0.08	362.00	3430.00	5061	20240221	-39.04	2775	20240909	11.17	5061	-39.04	20240221	2775	11.17	20240909	9920	-68.90	20240221	2775	11.17	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
22	20240926	121227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	15	2	0.49	95176020	31114	315.78	3035	3085	3035	3975	2145	3060	3058.95	0.47	0	6560	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1294	8.49	0.90	12	0.07	362.00	3430.00	5061	20240221	-39.24	2775	20240909	10.81	5061	-39.24	20240221	2775	10.81	20240909	9920	-69.00	20240221	2775	10.81	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
23	20240926	111226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	15	2	0.49	55540835	18174	184.45	3035	3075	3035	3975	2145	3060	3056.06	0.47	0	4161	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1294	8.49	0.90	12	0.04	362.00	3430.00	5061	20240221	-39.24	2775	20240909	10.81	5061	-39.24	20240221	2775	10.81	20240909	9920	-69.00	20240221	2775	10.81	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
24	20240926	101229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	0	3	0.00	33829840	11076	112.41	3035	3075	3035	3975	2145	3060	3054.34	0.47	0	1093	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1288	8.45	0.89	12	0.03	362.00	3430.00	5061	20240221	-39.54	2775	20240909	10.27	5061	-39.54	20240221	2775	10.27	20240909	9920	-69.15	20240221	2775	10.27	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
25	20240926	091225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	-20	5	-0.65	8316000	2734	27.75	3035	3060	3035	3975	2145	3060	3041.70	0.47	0	189	3090	3075	3045	3030	3000	3082	3037	210	915	500	2140	5	1	42089487	1280	8.40	0.89	12	0.01	362.00	3430.00	5061	20240221	-39.93	2775	20240909	9.55	5061	-39.93	20240221	2775	9.55	20240909	9920	-69.35	20240221	2775	9.55	20240909	0.84	N	357230	500	210 억		199633	N	N	0	N	00	N
26	20240925	161209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	0	3	0.00	29932405	9845	31.77	3030	3060	3015	3975	2145	3060	3040.34	0.48	0	-2060	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1288	8.45	0.89	12	0.02	362.00	3430.00	5061	20240221	-39.54	2775	20240909	10.27	5061	-39.54	20240221	2775	10.27	20240909	9920	-69.15	20240221	2775	10.27	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
27	20240925	151221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	-30	5	-0.98	20034970	6606	21.31	3030	3055	3015	3975	2145	3060	3032.84	0.48	0	-1000	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1275	8.37	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
28	20240925	141223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	-10	5	-0.33	15130405	4989	16.10	3030	3055	3015	3975	2145	3060	3032.75	0.48	0	-340	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1284	8.43	0.89	12	0.01	362.00	3430.00	5061	20240221	-39.74	2775	20240909	9.91	5061	-39.74	20240221	2775	9.91	20240909	9920	-69.25	20240221	2775	9.91	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
29	20240925	131215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	-10	5	-0.33	13909840	4589	14.81	3030	3055	3015	3975	2145	3060	3031.13	0.48	0	-323	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1284	8.43	0.89	12	0.01	362.00	3430.00	5061	20240221	-39.74	2775	20240909	9.91	5061	-39.74	20240221	2775	9.91	20240909	9920	-69.25	20240221	2775	9.91	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
30	20240925	121222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-35	5	-1.14	12430210	4102	13.24	3030	3055	3015	3975	2145	3060	3030.28	0.48	0	-319	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1273	8.36	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
31	20240925	111218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	-15	5	-0.49	10454730	3450	11.13	3030	3055	3015	3975	2145	3060	3030.36	0.48	0	-317	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1282	8.41	0.89	12	0.01	362.00	3430.00	5061	20240221	-39.83	2775	20240909	9.73	5061	-39.83	20240221	2775	9.73	20240909	9920	-69.30	20240221	2775	9.73	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
32	20240925	101215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	-15	5	-0.49	6068730	2002	6.46	3030	3055	3015	3975	2145	3060	3031.33	0.48	0	-34	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1282	8.41	0.89	12	0.00	362.00	3430.00	5061	20240221	-39.83	2775	20240909	9.73	5061	-39.83	20240221	2775	9.73	20240909	9920	-69.30	20240221	2775	9.73	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
33	20240925	091228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	-20	5	-0.65	996990	329	1.06	3030	3040	3030	3975	2145	3060	3030.36	0.48	0	107	3160	3110	3025	2975	2890	3067	2932	210	915	500	2140	5	1	42089487	1280	8.40	0.89	12	0.00	362.00	3430.00	5061	20240221	-39.93	2775	20240909	9.55	5061	-39.93	20240221	2775	9.55	20240909	9920	-69.35	20240221	2775	9.55	20240909	0.86	N	357230	500	210 억		201666	N	N	0	N	00	N
34	20240924	161211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	35	2	1.16	92607105	30992	121.46	3075	3075	2940	3930	2120	3025	2988.06	0.47	0	5501	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1288	8.45	0.89	12	0.07	362.00	3430.00	5061	20240221	-39.54	2775	20240909	10.27	5061	-39.54	20240221	2775	10.27	20240909	9920	-69.15	20240221	2775	10.27	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
35	20240924	151214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-50	5	-1.65	83990860	28135	110.26	3075	3075	2940	3930	2120	3025	2985.28	0.47	0	5676	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1252	8.22	0.87	12	0.07	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
36	20240924	141203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-35	5	-1.16	78212270	26196	102.66	3075	3075	2940	3930	2120	3025	2985.66	0.47	0	6273	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1258	8.26	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
37	20240924	131212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	-40	5	-1.32	72912730	24425	95.72	3075	3075	2940	3930	2120	3025	2985.17	0.47	0	6212	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1256	8.25	0.87	12	0.06	362.00	3430.00	5061	20240221	-41.02	2775	20240909	7.57	5061	-41.02	20240221	2775	7.57	20240909	9920	-69.91	20240221	2775	7.57	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
38	20240924	121207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-15	5	-0.50	69889640	23415	91.77	3075	3075	2940	3930	2120	3025	2984.82	0.47	0	6260	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1267	8.31	0.88	12	0.06	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
39	20240924	111214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-55	5	-1.82	67955025	22768	89.23	3075	3075	2940	3930	2120	3025	2984.67	0.47	0	6195	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1250	8.20	0.87	12	0.05	362.00	3430.00	5061	20240221	-41.32	2775	20240909	7.03	5061	-41.32	20240221	2775	7.03	20240909	9920	-70.06	20240221	2775	7.03	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
40	20240924	101212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-15	5	-0.50	17451215	5788	22.68	3075	3075	3000	3930	2120	3025	3015.07	0.47	0	-535	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1267	8.31	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
41	20240924	091215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	35	2	1.16	356685	116	0.45	3075	3075	3060	3930	2120	3025	3074.87	0.47	0	-12	3105	3065	3020	2980	2935	3085	3000	210	905	500	2110	5	1	42089487	1288	8.45	0.89	12	0.00	362.00	3430.00	5061	20240221	-39.54	2775	20240909	10.27	5061	-39.54	20240221	2775	10.27	20240909	9920	-69.15	20240221	2775	10.27	20240909	0.85	N	357230	500	210 억		196165	N	N	0	N	00	N
42	20240923	161206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	20	2	0.67	77145685	25515	95.94	3005	3060	2975	3905	2105	3005	3023.54	0.47	0	-2435	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1273	8.36	0.88	12	0.06	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
43	20240923	151212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	25	2	0.83	75569385	24994	93.98	3005	3060	2975	3905	2105	3005	3023.50	0.47	0	-2380	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1275	8.37	0.88	12	0.06	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
44	20240923	141217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	25	2	0.83	66107020	21862	82.20	3005	3060	2975	3905	2105	3005	3023.83	0.47	0	-2487	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1275	8.37	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
45	20240923	131212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	45	2	1.50	32639870	10847	40.78	3005	3050	2975	3905	2105	3005	3009.11	0.47	0	-1251	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1284	8.43	0.89	12	0.03	362.00	3430.00	5061	20240221	-39.74	2775	20240909	9.91	5061	-39.74	20240221	2775	9.91	20240909	9920	-69.25	20240221	2775	9.91	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
46	20240923	121214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	20	2	0.67	22001645	7337	27.59	3005	3025	2975	3905	2105	3005	2998.72	0.47	0	-1231	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1273	8.36	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
47	20240923	111211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	5	2	0.17	15543905	5194	19.53	3005	3015	2975	3905	2105	3005	2992.67	0.47	0	-531	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1267	8.31	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
48	20240923	101210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-10	5	-0.33	10279020	3441	12.94	3005	3015	2975	3905	2105	3005	2987.22	0.47	0	-88	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1261	8.27	0.87	12	0.01	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
49	20240923	091212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-15	5	-0.50	3753505	1255	4.72	3005	3015	2980	3905	2105	3005	2990.84	0.47	0	-42	3065	3035	2990	2960	2915	3050	2975	210	900	500	2100	5	1	42089487	1258	8.26	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.84	N	357230	500	210 억		198600	N	N	0	N	00	N
50	20240913	161110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	15	2	0.50	72789515	24671	108.63	2945	2990	2925	3865	2085	2975	2950.17	0.49	0	571	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1258	8.26	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
51	20240913	151122	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	-20	5	-0.67	61286880	20817	91.66	2945	2980	2925	3865	2085	2975	2944.08	0.49	0	939	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1244	8.16	0.86	12	0.05	362.00	3430.00	5061	20240221	-41.61	2775	20240909	6.49	5061	-41.61	20240221	2775	6.49	20240909	9920	-70.21	20240221	2775	6.49	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
52	20240913	141122	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-40	5	-1.34	35957660	12220	53.80	2945	2980	2925	3865	2085	2975	2942.53	0.49	0	-1253	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1235	8.11	0.86	12	0.03	362.00	3430.00	5061	20240221	-42.01	2775	20240909	5.77	5061	-42.01	20240221	2775	5.77	20240909	9920	-70.41	20240221	2775	5.77	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
53	20240913	131115	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	0	3	0.00	17954895	6086	26.80	2945	2980	2930	3865	2085	2975	2950.20	0.49	0	-1162	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1252	8.22	0.87	12	0.01	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
54	20240913	121118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	-45	5	-1.51	13728715	4654	20.49	2945	2980	2930	3865	2085	2975	2949.87	0.49	0	-1090	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1233	8.09	0.85	12	0.01	362.00	3430.00	5061	20240221	-42.11	2775	20240909	5.59	5061	-42.11	20240221	2775	5.59	20240909	9920	-70.46	20240221	2775	5.59	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
55	20240913	111121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	-30	5	-1.01	12238445	4147	18.26	2945	2980	2930	3865	2085	2975	2951.16	0.49	0	-1091	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1240	8.14	0.86	12	0.01	362.00	3430.00	5061	20240221	-41.81	2775	20240909	6.13	5061	-41.81	20240221	2775	6.13	20240909	9920	-70.31	20240221	2775	6.13	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
56	20240913	101122	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	-35	5	-1.18	10695125	3622	15.95	2945	2980	2940	3865	2085	2975	2952.82	0.49	0	-924	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1237	8.12	0.86	12	0.01	362.00	3430.00	5061	20240221	-41.91	2775	20240909	5.95	5061	-41.91	20240221	2775	5.95	20240909	9920	-70.36	20240221	2775	5.95	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
57	20240913	091126	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	0	3	0.00	1896100	641	2.82	2945	2975	2945	3865	2085	2975	2958.03	0.49	0	169	3048	3011	2938	2901	2828	3030	2920	210	890	500	2080	5	1	42089487	1252	8.22	0.87	12	0.00	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.84	N	357230	500	210 억		206284	N	N	0	N	00	N
58	20240912	161101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	110	2	3.84	66082580	22712	113.51	2880	2975	2865	3720	2010	2865	2909.46	0.48	0	3534	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1252	8.22	0.87	12	0.05	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
59	20240912	151116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	75	2	2.62	57337020	19765	98.78	2880	2950	2865	3720	2010	2865	2900.94	0.48	0	3663	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1237	8.12	0.86	12	0.05	362.00	3430.00	5061	20240221	-41.91	2775	20240909	5.95	5061	-41.91	20240221	2775	5.95	20240909	9920	-70.36	20240221	2775	5.95	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
60	20240912	141122	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	70	2	2.44	46444595	16052	80.22	2880	2935	2865	3720	2010	2865	2893.38	0.48	0	3030	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1235	8.11	0.86	12	0.04	362.00	3430.00	5061	20240221	-42.01	2775	20240909	5.77	5061	-42.01	20240221	2775	5.77	20240909	9920	-70.41	20240221	2775	5.77	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
61	20240912	131111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	50	2	1.75	41858195	14481	72.37	2880	2925	2865	3720	2010	2865	2890.56	0.48	0	2627	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1227	8.05	0.85	12	0.03	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
62	20240912	121110	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	35	2	1.22	32084475	11116	55.55	2880	2925	2865	3720	2010	2865	2886.33	0.48	0	931	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1221	8.01	0.85	12	0.03	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
63	20240912	111108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	20	2	0.70	31736475	10996	54.96	2880	2925	2865	3720	2010	2865	2886.18	0.48	0	932	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1214	7.97	0.84	12	0.03	362.00	3430.00	5061	20240221	-43.00	2775	20240909	3.96	5061	-43.00	20240221	2775	3.96	20240909	9920	-70.92	20240221	2775	3.96	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
64	20240912	101111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	45	2	1.57	25331085	8781	43.89	2880	2925	2865	3720	2010	2865	2884.76	0.48	0	836	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1225	8.04	0.85	12	0.02	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
65	20240912	091111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2885	20	2	0.70	7064465	2464	12.31	2880	2885	2865	3720	2010	2865	2867.07	0.48	0	459	2915	2890	2855	2830	2795	2895	2835	210	855	500	2000	5	1	42089487	1214	7.97	0.84	12	0.01	362.00	3430.00	5061	20240221	-43.00	2775	20240909	3.96	5061	-43.00	20240221	2775	3.96	20240909	9920	-70.92	20240221	2775	3.96	20240909	0.85	N	357230	500	210 억		202750	N	N	0	N	00	N
66	20240911	161050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	15	2	0.53	56806405	20009	39.14	2865	2880	2820	3705	1995	2850	2839.04	0.48	0	1576	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1206	7.91	0.84	12	0.05	362.00	3430.00	5061	20240221	-43.39	2775	20240909	3.24	5061	-43.39	20240221	2775	3.24	20240909	9920	-71.12	20240221	2775	3.24	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
67	20240911	151055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-20	5	-0.70	45311170	15977	31.25	2865	2880	2820	3705	1995	2850	2836.02	0.48	0	1590	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1191	7.82	0.83	12	0.04	362.00	3430.00	5061	20240221	-44.08	2775	20240909	1.98	5061	-44.08	20240221	2775	1.98	20240909	9920	-71.47	20240221	2775	1.98	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
68	20240911	141058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-5	5	-0.18	35088115	12365	24.19	2865	2880	2820	3705	1995	2850	2837.70	0.48	0	2720	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1197	7.86	0.83	12	0.03	362.00	3430.00	5061	20240221	-43.79	2775	20240909	2.52	5061	-43.79	20240221	2775	2.52	20240909	9920	-71.32	20240221	2775	2.52	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
69	20240911	131053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	0	3	0.00	13733910	4824	9.44	2865	2880	2825	3705	1995	2850	2847.00	0.48	0	1427	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1200	7.87	0.83	12	0.01	362.00	3430.00	5061	20240221	-43.69	2775	20240909	2.70	5061	-43.69	20240221	2775	2.70	20240909	9920	-71.27	20240221	2775	2.70	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
70	20240911	121057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-5	5	-0.18	9548645	3350	6.55	2865	2880	2825	3705	1995	2850	2850.34	0.48	0	1263	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1197	7.86	0.83	12	0.01	362.00	3430.00	5061	20240221	-43.79	2775	20240909	2.52	5061	-43.79	20240221	2775	2.52	20240909	9920	-71.32	20240221	2775	2.52	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
71	20240911	111047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-5	5	-0.18	8842385	3102	6.07	2865	2880	2825	3705	1995	2850	2850.54	0.48	0	1264	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1197	7.86	0.83	12	0.01	362.00	3430.00	5061	20240221	-43.79	2775	20240909	2.52	5061	-43.79	20240221	2775	2.52	20240909	9920	-71.32	20240221	2775	2.52	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
72	20240911	101042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	15	2	0.53	6527945	2289	4.48	2865	2880	2825	3705	1995	2850	2851.88	0.48	0	1338	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1206	7.91	0.84	12	0.01	362.00	3430.00	5061	20240221	-43.39	2775	20240909	3.24	5061	-43.39	20240221	2775	3.24	20240909	9920	-71.12	20240221	2775	3.24	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
73	20240911	091100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	10	2	0.35	14320	5	0.01	2865	2865	2860	3705	1995	2850	2864.00	0.48	0	-1	3016	2932	2876	2792	2736	2975	2835	210	855	500	1990	5	1	42089487	1204	7.90	0.83	12	0.00	362.00	3430.00	5061	20240221	-43.49	2775	20240909	3.06	5061	-43.49	20240221	2775	3.06	20240909	9920	-71.17	20240221	2775	3.06	20240909	0.86	N	357230	500	210 억		201174	N	N	0	N	00	N
74	20240910	161045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-20	5	-0.70	146147930	51113	210.98	2845	2960	2820	3730	2010	2870	2859.32	0.49	0	-3049	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1200	7.87	0.83	12	0.12	362.00	3430.00	5061	20240221	-43.69	2775	20240909	2.70	5061	-43.69	20240221	2775	2.70	20240909	9920	-71.27	20240221	2775	2.70	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
75	20240910	151057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-30	5	-1.05	120048445	41922	173.05	2845	2960	2835	3730	2010	2870	2863.61	0.49	0	-1110	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1195	7.85	0.83	12	0.10	362.00	3430.00	5061	20240221	-43.88	2775	20240909	2.34	5061	-43.88	20240221	2775	2.34	20240909	9920	-71.37	20240221	2775	2.34	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
76	20240910	141049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-10	5	-0.35	87226760	30361	125.32	2845	2960	2845	3730	2010	2870	2872.99	0.49	0	-1824	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1204	7.90	0.83	12	0.07	362.00	3430.00	5061	20240221	-43.49	2775	20240909	3.06	5061	-43.49	20240221	2775	3.06	20240909	9920	-71.17	20240221	2775	3.06	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
77	20240910	131049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-5	5	-0.17	59782065	20767	85.72	2845	2960	2845	3730	2010	2870	2878.70	0.49	0	268	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1206	7.91	0.84	12	0.05	362.00	3430.00	5061	20240221	-43.39	2775	20240909	3.24	5061	-43.39	20240221	2775	3.24	20240909	9920	-71.12	20240221	2775	3.24	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
78	20240910	121048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	0	3	0.00	52547310	18242	75.30	2845	2960	2845	3730	2010	2870	2880.57	0.49	0	1282	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1208	7.93	0.84	12	0.04	362.00	3430.00	5061	20240221	-43.29	2775	20240909	3.42	5061	-43.29	20240221	2775	3.42	20240909	9920	-71.07	20240221	2775	3.42	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
79	20240910	111045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	5	2	0.17	48976575	17001	70.18	2845	2960	2845	3730	2010	2870	2880.81	0.49	0	1772	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1210	7.94	0.84	12	0.04	362.00	3430.00	5061	20240221	-43.19	2775	20240909	3.60	5061	-43.19	20240221	2775	3.60	20240909	9920	-71.02	20240221	2775	3.60	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
80	20240910	101050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	45	2	1.57	40295180	13988	57.74	2845	2960	2845	3730	2010	2870	2880.70	0.49	0	4455	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1227	8.05	0.85	12	0.03	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
81	20240910	091047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	10	2	0.35	19814765	6899	28.48	2845	2960	2845	3730	2010	2870	2872.12	0.49	0	692	2973	2921	2848	2796	2723	2947	2822	210	860	500	2000	5	1	42089487	1212	7.96	0.84	12	0.02	362.00	3430.00	5061	20240221	-43.09	2775	20240909	3.78	5061	-43.09	20240221	2775	3.78	20240909	9920	-70.97	20240221	2775	3.78	20240909	0.87	N	357230	500	210 억		204224	N	N	0	N	00	N
82	20240909	161027	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2870	10	2	0.35	69177930	24226	38.63	2775	2900	2775	3715	2005	2860	2855.52	0.49	0	-3149	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1208	7.93	0.84	12	0.06	362.00	3430.00	5061	20240221	-43.29	2775	20240909	3.42	5061	-43.29	20240221	2775	3.42	20240909	9920	-71.07	20240221	2775	3.42	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
83	20240909	151039	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2890	30	2	1.05	59762540	20962	33.43	2775	2900	2775	3715	2005	2860	2850.99	0.49	0	-1123	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1216	7.98	0.84	12	0.05	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
84	20240909	141040	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2890	30	2	1.05	51303895	18040	28.77	2775	2900	2775	3715	2005	2860	2843.90	0.49	0	-613	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1216	7.98	0.84	12	0.04	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
85	20240909	131036	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2900	40	2	1.40	40512410	14306	22.81	2775	2900	2775	3715	2005	2860	2831.85	0.49	0	-442	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1221	8.01	0.85	12	0.03	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
86	20240909	121031	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2890	30	2	1.05	40014965	14134	22.54	2775	2890	2775	3715	2005	2860	2831.11	0.49	0	-377	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1216	7.98	0.84	12	0.03	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
87	20240909	111033	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2845	-15	5	-0.52	37575670	13285	21.19	2775	2865	2775	3715	2005	2860	2828.43	0.49	0	-111	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1197	7.86	0.83	12	0.03	362.00	3430.00	5061	20240221	-43.79	2775	20240909	2.52	5061	-43.79	20240221	2775	2.52	20240909	9920	-71.32	20240221	2775	2.52	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
88	20240909	101034	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2835	-25	5	-0.87	22192085	7844	12.51	2775	2865	2775	3715	2005	2860	2829.18	0.49	0	-1489	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1193	7.83	0.83	12	0.02	362.00	3430.00	5061	20240221	-43.98	2775	20240909	2.16	5061	-43.98	20240221	2775	2.16	20240909	9920	-71.42	20240221	2775	2.16	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
89	20240909	091029	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2840	-20	5	-0.70	3920580	1410	2.25	2775	2840	2775	3715	2005	2860	2780.55	0.49	0	629	2956	2907	2851	2802	2746	2932	2827	210	855	500	2000	5	1	42089487	1195	7.85	0.83	12	0.00	362.00	3430.00	5061	20240221	-43.88	2775	20240909	2.34	5061	-43.88	20240221	2775	2.34	20240909	9920	-71.37	20240221	2775	2.34	20240909	0.89	N	357230	500	210 억		207374	N	N	0	N	00	N
90	20240906	161015	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2860	10	2	0.35	177639385	62702	80.27	2850	2900	2795	3705	1995	2850	2833.07	0.51	0	-9386	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1204	7.90	0.83	12	0.15	362.00	3430.00	5061	20240221	-43.49	2795	20240906	2.33	5061	-43.49	20240221	2795	2.33	20240906	9920	-71.17	20240221	2795	2.33	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
91	20240906	151032	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2865	15	2	0.53	158621600	56030	71.73	2850	2900	2795	3705	1995	2850	2831.01	0.51	0	-8817	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1206	7.91	0.84	12	0.13	362.00	3430.00	5061	20240221	-43.39	2795	20240906	2.50	5061	-43.39	20240221	2795	2.50	20240906	9920	-71.12	20240221	2795	2.50	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
92	20240906	141041	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2885	35	2	1.23	125551535	44406	56.85	2850	2900	2795	3705	1995	2850	2827.36	0.51	0	-9397	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1214	7.97	0.84	12	0.11	362.00	3430.00	5061	20240221	-43.00	2795	20240906	3.22	5061	-43.00	20240221	2795	3.22	20240906	9920	-70.92	20240221	2795	3.22	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
93	20240906	131033	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2830	-20	5	-0.70	102822960	36442	46.65	2850	2865	2795	3705	1995	2850	2821.55	0.51	0	-8152	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1191	7.82	0.83	12	0.09	362.00	3430.00	5061	20240221	-44.08	2795	20240906	1.25	5061	-44.08	20240221	2795	1.25	20240906	9920	-71.47	20240221	2795	1.25	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
94	20240906	121033	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2820	-30	5	-1.05	70413325	24933	31.92	2850	2865	2795	3705	1995	2850	2824.10	0.51	0	-7745	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1187	7.79	0.82	12	0.06	362.00	3430.00	5061	20240221	-44.28	2795	20240906	0.89	5061	-44.28	20240221	2795	0.89	20240906	9920	-71.57	20240221	2795	0.89	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
95	20240906	111034	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2840	-10	5	-0.35	63658530	22546	28.86	2850	2865	2795	3705	1995	2850	2823.50	0.51	0	-6823	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1195	7.85	0.83	12	0.05	362.00	3430.00	5061	20240221	-43.88	2795	20240906	1.61	5061	-43.88	20240221	2795	1.61	20240906	9920	-71.37	20240221	2795	1.61	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
96	20240906	101029	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	2815	-35	5	-1.23	48544230	17201	22.02	2850	2865	2795	3705	1995	2850	2822.17	0.51	0	-4861	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1185	7.78	0.82	12	0.04	362.00	3430.00	5061	20240221	-44.38	2795	20240906	0.72	5061	-44.38	20240221	2795	0.72	20240906	9920	-71.62	20240221	2795	0.72	20240906	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
97	20240906	091032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	15	2	0.53	3937685	1379	1.77	2850	2865	2845	3705	1995	2850	2855.46	0.51	0	-465	3033	2941	2893	2801	2753	2917	2777	210	855	500	1990	5	1	42089487	1206	7.91	0.84	12	0.00	362.00	3430.00	5061	20240221	-43.39	2800	20240805	2.32	5061	-43.39	20240221	2800	2.32	20240805	9920	-71.12	20240221	2800	2.32	20240805	0.91	N	357230	500	210 억		216760	N	N	0	N	00	N
98	20240905	161013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-105	5	-3.55	225770835	78109	36.54	2955	2985	2845	3840	2070	2955	2890.52	0.50	0	5073	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1200	7.87	0.83	12	0.19	362.00	3430.00	5061	20240221	-43.69	2800	20240805	1.79	5061	-43.69	20240221	2800	1.79	20240805	9920	-71.27	20240221	2800	1.79	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
99	20240905	151032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-85	5	-2.88	203647230	70381	32.93	2955	2985	2845	3840	2070	2955	2893.50	0.50	0	7345	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1208	7.93	0.84	12	0.17	362.00	3430.00	5061	20240221	-43.29	2800	20240805	2.50	5061	-43.29	20240221	2800	2.50	20240805	9920	-71.07	20240221	2800	2.50	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
100	20240905	141026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-90	5	-3.05	167652750	57814	27.05	2955	2985	2845	3840	2070	2955	2899.86	0.50	0	4132	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1206	7.91	0.84	12	0.14	362.00	3430.00	5061	20240221	-43.39	2800	20240805	2.32	5061	-43.39	20240221	2800	2.32	20240805	9920	-71.12	20240221	2800	2.32	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
101	20240905	131026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	-50	5	-1.69	77497075	26371	12.34	2955	2985	2895	3840	2070	2955	2938.72	0.50	0	-3705	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1223	8.02	0.85	12	0.06	362.00	3430.00	5061	20240221	-42.60	2800	20240805	3.75	5061	-42.60	20240221	2800	3.75	20240805	9920	-70.72	20240221	2800	3.75	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
102	20240905	121027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-20	5	-0.68	51836030	17549	8.21	2955	2985	2930	3840	2070	2955	2953.79	0.50	0	-3575	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1235	8.11	0.86	12	0.04	362.00	3430.00	5061	20240221	-42.01	2800	20240805	4.82	5061	-42.01	20240221	2800	4.82	20240805	9920	-70.41	20240221	2800	4.82	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
103	20240905	111021	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	-10	5	-0.34	38174880	12900	6.04	2955	2985	2940	3840	2070	2955	2959.29	0.50	0	-889	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1240	8.14	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.81	2800	20240805	5.18	5061	-41.81	20240221	2800	5.18	20240805	9920	-70.31	20240221	2800	5.18	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
104	20240905	101023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	0	3	0.00	33211455	11219	5.25	2955	2985	2950	3840	2070	2955	2960.29	0.50	0	-1023	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1244	8.16	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.61	2800	20240805	5.54	5061	-41.61	20240221	2800	5.54	20240805	9920	-70.21	20240221	2800	5.54	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
105	20240905	091030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	-5	5	-0.17	6756420	2276	1.06	2955	2970	2950	3840	2070	2955	2968.55	0.50	0	-1648	3171	3062	2961	2852	2751	3012	2802	210	885	500	2060	5	1	42089487	1242	8.15	0.86	12	0.01	362.00	3430.00	5061	20240221	-41.71	2800	20240805	5.36	5061	-41.71	20240221	2800	5.36	20240805	9920	-70.26	20240221	2800	5.36	20240805	0.89	N	357230	500	210 억		211670	N	N	0	N	00	N
106	20240904	161004	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	-170	5	-5.44	624674875	213613	170.06	3070	3070	2860	4060	2190	3125	2924.31	0.56	0	-26162	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1244	8.16	0.86	12	0.51	362.00	3430.00	5061	20240221	-41.61	2800	20240805	5.54	5061	-41.61	20240221	2800	5.54	20240805	9920	-70.21	20240221	2800	5.54	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
107	20240904	151014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	-235	5	-7.52	597859135	204438	162.75	3070	3070	2860	4060	2190	3125	2924.40	0.56	0	-22724	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1216	7.98	0.84	12	0.49	362.00	3430.00	5061	20240221	-42.90	2800	20240805	3.21	5061	-42.90	20240221	2800	3.21	20240805	9920	-70.87	20240221	2800	3.21	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
108	20240904	141017	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	-260	5	-8.32	541712100	184915	147.21	3070	3070	2865	4060	2190	3125	2929.52	0.56	0	-21828	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1206	7.91	0.84	12	0.44	362.00	3430.00	5061	20240221	-43.39	2800	20240805	2.32	5061	-43.39	20240221	2800	2.32	20240805	9920	-71.12	20240221	2800	2.32	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
109	20240904	131012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-230	5	-7.36	470197495	160071	127.43	3070	3070	2870	4060	2190	3125	2937.43	0.56	0	-20446	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1218	8.00	0.84	12	0.38	362.00	3430.00	5061	20240221	-42.80	2800	20240805	3.39	5061	-42.80	20240221	2800	3.39	20240805	9920	-70.82	20240221	2800	3.39	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
110	20240904	121012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	-200	5	-6.40	343849830	116489	92.74	3070	3070	2905	4060	2190	3125	2951.78	0.56	0	-18764	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1231	8.08	0.85	12	0.28	362.00	3430.00	5061	20240221	-42.21	2800	20240805	4.46	5061	-42.21	20240221	2800	4.46	20240805	9920	-70.51	20240221	2800	4.46	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
111	20240904	111007	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	-200	5	-6.40	299595550	101368	80.70	3070	3070	2905	4060	2190	3125	2955.52	0.56	0	-17537	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1231	8.08	0.85	12	0.24	362.00	3430.00	5061	20240221	-42.21	2800	20240805	4.46	5061	-42.21	20240221	2800	4.46	20240805	9920	-70.51	20240221	2800	4.46	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
112	20240904	101008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-190	5	-6.08	254764925	86080	68.53	3070	3070	2905	4060	2190	3125	2959.63	0.56	0	-12849	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1235	8.11	0.86	12	0.20	362.00	3430.00	5061	20240221	-42.01	2800	20240805	4.82	5061	-42.01	20240221	2800	4.82	20240805	9920	-70.41	20240221	2800	4.82	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
113	20240904	091015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-115	5	-3.68	12314300	4094	3.26	3070	3070	2980	4060	2190	3125	3007.89	0.56	0	1105	3448	3286	3133	2971	2818	3367	3052	210	935	500	2180	5	1	42089487	1267	8.31	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.53	2800	20240805	7.50	5061	-40.53	20240221	2800	7.50	20240805	9920	-69.66	20240221	2800	7.50	20240805	0.89	N	357230	500	210 억		237589	N	N	0	N	00	N
114	20240903	160956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3125	110	2	3.65	386453275	124565	399.41	3050	3295	2980	3915	2115	3015	3102.22	0.60	0	-12635	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1315	8.63	0.91	12	0.30	362.00	3430.00	5061	20240221	-38.25	2800	20240805	11.61	5061	-38.25	20240221	2800	11.61	20240805	9920	-68.50	20240221	2800	11.61	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
115	20240903	151005	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3135	120	2	3.98	347577745	112106	359.46	3050	3295	2980	3915	2115	3015	3100.44	0.60	0	-15087	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1320	8.66	0.91	12	0.27	362.00	3430.00	5061	20240221	-38.06	2800	20240805	11.96	5061	-38.06	20240221	2800	11.96	20240805	9920	-68.40	20240221	2800	11.96	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
116	20240903	141005	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	-30	5	-1.00	88232035	29383	94.22	3050	3050	2980	3915	2115	3015	3002.83	0.60	0	-1096	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1256	8.25	0.87	12	0.07	362.00	3430.00	5061	20240221	-41.02	2800	20240805	6.61	5061	-41.02	20240221	2800	6.61	20240805	9920	-69.91	20240221	2800	6.61	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
117	20240903	131006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	-15	5	-0.50	43001825	14259	45.72	3050	3050	2980	3915	2115	3015	3015.77	0.60	0	-904	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1263	8.29	0.87	12	0.03	362.00	3430.00	5061	20240221	-40.72	2800	20240805	7.14	5061	-40.72	20240221	2800	7.14	20240805	9920	-69.76	20240221	2800	7.14	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
118	20240903	120954	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	20	2	0.66	21546920	7142	22.90	3050	3050	2980	3915	2115	3015	3016.93	0.60	0	711	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1277	8.38	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.03	2800	20240805	8.39	5061	-40.03	20240221	2800	8.39	20240805	9920	-69.41	20240221	2800	8.39	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
119	20240903	110953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	5	2	0.17	15143045	5027	16.12	3050	3050	2980	3915	2115	3015	3012.34	0.60	0	1046	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1271	8.34	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.33	2800	20240805	7.86	5061	-40.33	20240221	2800	7.86	20240805	9920	-69.56	20240221	2800	7.86	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
120	20240903	100952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-20	5	-0.66	10310655	3421	10.97	3050	3050	2980	3915	2115	3015	3013.93	0.60	0	525	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1261	8.27	0.87	12	0.01	362.00	3430.00	5061	20240221	-40.82	2800	20240805	6.96	5061	-40.82	20240221	2800	6.96	20240805	9920	-69.81	20240221	2800	6.96	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
121	20240903	090956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	1668660	551	1.77	3050	3050	2980	3915	2115	3015	3028.42	0.60	0	0	3075	3045	3005	2975	2935	3060	2990	210	900	500	2110	5	1	42089487	1258	8.26	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.92	2800	20240805	6.79	5061	-40.92	20240221	2800	6.79	20240805	9920	-69.86	20240221	2800	6.79	20240805	0.90	N	357230	500	210 억		254415	N	N	0	N	00	N
122	20240902	160945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	30	2	1.01	92004900	30783	110.86	3000	3035	2965	3880	2090	2985	2988.82	0.61	0	-1968	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1269	8.33	0.88	12	0.07	362.00	3430.00	5061	20240221	-40.43	2800	20240805	7.68	5061	-40.43	20240221	2800	7.68	20240805	9920	-69.61	20240221	2800	7.68	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
123	20240902	151000	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	50	2	1.68	87274715	29218	105.22	3000	3035	2965	3880	2090	2985	2987.02	0.61	0	-1646	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1277	8.38	0.88	12	0.07	362.00	3430.00	5061	20240221	-40.03	2800	20240805	8.39	5061	-40.03	20240221	2800	8.39	20240805	9920	-69.41	20240221	2800	8.39	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
124	20240902	140957	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	5	2	0.17	79449685	26629	95.90	3000	3000	2965	3880	2090	2985	2983.58	0.61	0	-1414	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1258	8.26	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.92	2800	20240805	6.79	5061	-40.92	20240221	2800	6.79	20240805	9920	-69.86	20240221	2800	6.79	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
125	20240902	130953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	5	2	0.17	25077965	8408	30.28	3000	3000	2970	3880	2090	2985	2982.63	0.61	0	-949	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1258	8.26	0.87	12	0.02	362.00	3430.00	5061	20240221	-40.92	2800	20240805	6.79	5061	-40.92	20240221	2800	6.79	20240805	9920	-69.86	20240221	2800	6.79	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
126	20240902	120959	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	0	3	0.00	20837755	6987	25.16	3000	3000	2970	3880	2090	2985	2982.36	0.61	0	-939	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1256	8.25	0.87	12	0.02	362.00	3430.00	5061	20240221	-41.02	2800	20240805	6.61	5061	-41.02	20240221	2800	6.61	20240805	9920	-69.91	20240221	2800	6.61	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
127	20240902	110946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	0	3	0.00	19625650	6581	23.70	3000	3000	2970	3880	2090	2985	2982.17	0.61	0	-882	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1256	8.25	0.87	12	0.02	362.00	3430.00	5061	20240221	-41.02	2800	20240805	6.61	5061	-41.02	20240221	2800	6.61	20240805	9920	-69.91	20240221	2800	6.61	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
128	20240902	100946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	0	3	0.00	12986555	4357	15.69	3000	3000	2970	3880	2090	2985	2980.62	0.61	0	-808	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1256	8.25	0.87	12	0.01	362.00	3430.00	5061	20240221	-41.02	2800	20240805	6.61	5061	-41.02	20240221	2800	6.61	20240805	9920	-69.91	20240221	2800	6.61	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N
129	20240902	090941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	10	2	0.34	68995	23	0.08	3000	3000	2995	3880	2090	2985	2999.78	0.61	0	0	3078	3031	2993	2946	2908	3012	2927	210	895	500	2080	5	1	42089487	1261	8.27	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.82	2800	20240805	6.96	5061	-40.82	20240221	2800	6.96	20240805	9920	-69.81	20240221	2800	6.96	20240805	0.90	N	357230	500	210 억		256383	N	N	0	N	00	N