KissMeData/403490/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	161254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1885	-41	5	-2.13	940922431	494252	178.27	1930	1960	1880	2500	1349	1926	1903.71	0.87	0	-122409	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	852	58.91	2.25	12	1.09	32.00	836.00	4030	20230920	-53.23	1766	20240909	6.74	3130	-39.78	20240118	1766	6.74	20240909	3545	-46.83	20231128	1766	6.74	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
3	20240930	151311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1886	-40	5	-2.08	854167971	448179	161.65	1930	1960	1885	2500	1349	1926	1905.84	0.87	0	-118522	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	853	58.94	2.26	12	0.99	32.00	836.00	4030	20230920	-53.20	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
4	20240930	141312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1888	-38	5	-1.97	783020204	410478	148.05	1930	1960	1885	2500	1349	1926	1907.56	0.87	0	-97445	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	854	59.00	2.26	12	0.91	32.00	836.00	4030	20230920	-53.15	1766	20240909	6.91	3130	-39.68	20240118	1766	6.91	20240909	3545	-46.74	20231128	1766	6.91	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
5	20240930	131304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1901	-25	5	-1.30	730856578	382887	138.10	1930	1960	1885	2500	1349	1926	1908.78	0.87	0	-94521	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	859	59.41	2.27	12	0.85	32.00	836.00	4030	20230920	-52.83	1766	20240909	7.64	3130	-39.27	20240118	1766	7.64	20240909	3545	-46.38	20231128	1766	7.64	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
6	20240930	121301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1893	-33	5	-1.71	702768702	368076	132.76	1930	1960	1885	2500	1349	1926	1909.28	0.87	0	-96316	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	856	59.16	2.26	12	0.81	32.00	836.00	4030	20230920	-53.03	1766	20240909	7.19	3130	-39.52	20240118	1766	7.19	20240909	3545	-46.60	20231128	1766	7.19	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
7	20240930	111257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	-30	5	-1.56	607152577	317469	114.50	1930	1960	1890	2500	1349	1926	1912.46	0.87	0	-92436	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	857	59.25	2.27	12	0.70	32.00	836.00	4030	20230920	-52.95	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
8	20240930	101258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	-30	5	-1.56	237817788	124708	44.98	1930	1930	1896	2500	1349	1926	1906.92	0.87	0	-20323	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	857	59.25	2.27	12	0.28	32.00	836.00	4030	20230920	-52.95	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
9	20240930	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1920	-6	5	-0.31	40514348	21131	7.62	1930	1930	1908	2500	1349	1926	1917.08	0.87	0	-10580	1954	1940	1924	1910	1894	1932	1902	45	574	100	1190	1	1	45212464	868	60.00	2.30	12	0.05	32.00	836.00	4030	20230920	-52.36	1766	20240909	8.72	3130	-38.66	20240118	1766	8.72	20240909	3545	-45.84	20231128	1766	8.72	20240909	2.07	N	403490	100	45 억		391413	N	N	0	N	00	N
10	20240927	161259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1926	4	2	0.21	515211814	267818	74.07	1934	1938	1908	2495	1346	1922	1923.74	0.85	0	4938	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	871	60.19	2.30	12	0.59	32.00	836.00	4030	20230920	-52.21	1766	20240909	9.06	3130	-38.47	20240118	1766	9.06	20240909	3545	-45.67	20231128	1766	9.06	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
11	20240927	151309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1922	0	3	0.00	492655354	256099	70.83	1934	1938	1908	2495	1346	1922	1923.69	0.85	0	5644	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	869	60.06	2.30	12	0.57	32.00	836.00	4030	20230920	-52.31	1766	20240909	8.83	3130	-38.59	20240118	1766	8.83	20240909	3545	-45.78	20231128	1766	8.83	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
12	20240927	141319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1918	-4	5	-0.21	422800878	219689	60.76	1934	1938	1908	2495	1346	1922	1924.54	0.85	0	-6390	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	867	59.94	2.29	12	0.49	32.00	836.00	4030	20230920	-52.41	1766	20240909	8.61	3130	-38.72	20240118	1766	8.61	20240909	3545	-45.90	20231128	1766	8.61	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
13	20240927	131302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1921	-1	5	-0.05	374168597	194353	53.75	1934	1938	1908	2495	1346	1922	1925.20	0.85	0	-1877	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	869	60.03	2.30	12	0.43	32.00	836.00	4030	20230920	-52.33	1766	20240909	8.78	3130	-38.63	20240118	1766	8.78	20240909	3545	-45.81	20231128	1766	8.78	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
14	20240927	121300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1937	15	2	0.78	325762513	169233	46.80	1934	1938	1908	2495	1346	1922	1924.93	0.85	0	2856	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	876	60.53	2.32	12	0.37	32.00	836.00	4030	20230920	-51.94	1766	20240909	9.68	3130	-38.12	20240118	1766	9.68	20240909	3545	-45.36	20231128	1766	9.68	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
15	20240927	111302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1928	6	2	0.31	214551339	111687	30.89	1934	1937	1908	2495	1346	1922	1921.01	0.85	0	18382	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	872	60.25	2.31	12	0.25	32.00	836.00	4030	20230920	-52.16	1766	20240909	9.17	3130	-38.40	20240118	1766	9.17	20240909	3545	-45.61	20231128	1766	9.17	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
16	20240927	101302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1922	0	3	0.00	147724498	76895	21.27	1934	1937	1908	2495	1346	1922	1921.12	0.85	0	19960	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	869	60.06	2.30	12	0.17	32.00	836.00	4030	20230920	-52.31	1766	20240909	8.83	3130	-38.59	20240118	1766	8.83	20240909	3545	-45.78	20231128	1766	8.83	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
17	20240927	091308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1925	3	2	0.16	26536627	13824	3.82	1934	1934	1912	2495	1346	1922	1919.61	0.85	0	-1509	1956	1938	1911	1893	1866	1948	1903	45	573	100	1190	1	1	45212464	870	60.16	2.30	12	0.03	32.00	836.00	4030	20230920	-52.23	1766	20240909	9.00	3130	-38.50	20240118	1766	9.00	20240909	3545	-45.70	20231128	1766	9.00	20240909	2.12	N	403490	100	45 억		386475	N	N	0	N	00	N
18	20240926	161243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1922	38	2	2.02	685718421	357846	13.70	1890	1929	1884	2445	1319	1884	1916.29	0.55	0	135607	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	869	60.06	2.30	12	0.79	32.00	836.00	4030	20230920	-52.31	1766	20240909	8.83	3130	-38.59	20240118	1766	8.83	20240909	3545	-45.78	20231128	1766	8.83	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
19	20240926	151250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1923	39	2	2.07	620812711	324108	12.41	1890	1929	1884	2445	1319	1884	1915.51	0.55	0	109938	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	869	60.09	2.30	12	0.72	32.00	836.00	4030	20230920	-52.28	1766	20240909	8.89	3130	-38.56	20240118	1766	8.89	20240909	3545	-45.75	20231128	1766	8.89	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
20	20240926	141258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1915	31	2	1.65	544430504	284319	10.88	1890	1929	1884	2445	1319	1884	1914.92	0.55	0	92441	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	866	59.84	2.29	12	0.63	32.00	836.00	4030	20230920	-52.48	1766	20240909	8.44	3130	-38.82	20240118	1766	8.44	20240909	3545	-45.98	20231128	1766	8.44	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
21	20240926	131238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1924	40	2	2.12	504109713	263300	10.08	1890	1929	1884	2445	1319	1884	1914.65	0.55	0	82167	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	870	60.12	2.30	12	0.58	32.00	836.00	4030	20230920	-52.26	1766	20240909	8.95	3130	-38.53	20240118	1766	8.95	20240909	3545	-45.73	20231128	1766	8.95	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
22	20240926	121257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1921	37	2	1.96	463540697	242196	9.27	1890	1929	1884	2445	1319	1884	1913.98	0.55	0	72197	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	869	60.03	2.30	12	0.54	32.00	836.00	4030	20230920	-52.33	1766	20240909	8.78	3130	-38.63	20240118	1766	8.78	20240909	3545	-45.81	20231128	1766	8.78	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
23	20240926	111256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1922	38	2	2.02	330869518	172840	6.62	1890	1929	1884	2445	1319	1884	1914.42	0.55	0	44436	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	869	60.06	2.30	12	0.38	32.00	836.00	4030	20230920	-52.31	1766	20240909	8.83	3130	-38.59	20240118	1766	8.83	20240909	3545	-45.78	20231128	1766	8.83	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
24	20240926	101259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1913	29	2	1.54	270895134	141575	5.42	1890	1929	1884	2445	1319	1884	1913.56	0.55	0	33664	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	865	59.78	2.29	12	0.31	32.00	836.00	4030	20230920	-52.53	1766	20240909	8.32	3130	-38.88	20240118	1766	8.32	20240909	3545	-46.04	20231128	1766	8.32	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
25	20240926	091255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1923	39	2	2.07	95103043	49909	1.91	1890	1923	1884	2445	1319	1884	1905.79	0.55	0	15269	2113	1998	1935	1820	1757	2056	1878	45	561	100	1160	1	1	45212464	869	60.09	2.30	12	0.11	32.00	836.00	4030	20230920	-52.28	1766	20240909	8.89	3130	-38.56	20240118	1766	8.89	20240909	3545	-45.75	20231128	1766	8.89	20240909	2.12	N	403490	100	45 억		250756	N	N	0	N	00	N
26	20240925	161239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1884	15	2	0.80	5093266689	2608089	1307.46	1880	2050	1872	2425	1309	1869	1952.89	0.47	0	38592	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	852	58.88	2.25	12	5.77	32.00	836.00	4030	20230920	-53.25	1766	20240909	6.68	3130	-39.81	20240118	1766	6.68	20240909	3545	-46.85	20231128	1766	6.68	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
27	20240925	151251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1888	19	2	1.02	4987220203	2551848	1279.27	1880	2050	1872	2425	1309	1869	1954.36	0.47	0	33035	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	854	59.00	2.26	12	5.64	32.00	836.00	4030	20230920	-53.15	1766	20240909	6.91	3130	-39.68	20240118	1766	6.91	20240909	3545	-46.74	20231128	1766	6.91	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
28	20240925	141253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1920	51	2	2.73	4621016867	2359497	1182.84	1880	2050	1872	2425	1309	1869	1958.48	0.47	0	8463	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	868	60.00	2.30	12	5.22	32.00	836.00	4030	20230920	-52.36	1766	20240909	8.72	3130	-38.66	20240118	1766	8.72	20240909	3545	-45.84	20231128	1766	8.72	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
29	20240925	131244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1914	45	2	2.41	2176564305	1110885	556.90	1880	2050	1872	2425	1309	1869	1959.31	0.47	0	58096	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	865	59.81	2.29	12	2.46	32.00	836.00	4030	20230920	-52.51	1766	20240909	8.38	3130	-38.85	20240118	1766	8.38	20240909	3545	-46.01	20231128	1766	8.38	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
30	20240925	121252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1891	22	2	1.18	338132919	178594	89.53	1880	1907	1872	2425	1309	1869	1893.32	0.47	0	54173	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	855	59.09	2.26	12	0.40	32.00	836.00	4030	20230920	-53.08	1766	20240909	7.08	3130	-39.58	20240118	1766	7.08	20240909	3545	-46.66	20231128	1766	7.08	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
31	20240925	111248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1899	30	2	1.61	306663310	162007	81.22	1880	1907	1872	2425	1309	1869	1892.92	0.47	0	49396	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	859	59.34	2.27	12	0.36	32.00	836.00	4030	20230920	-52.88	1766	20240909	7.53	3130	-39.33	20240118	1766	7.53	20240909	3545	-46.43	20231128	1766	7.53	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
32	20240925	101244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1896	27	2	1.44	222706999	117585	58.95	1880	1907	1872	2425	1309	1869	1894.03	0.47	0	40777	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	857	59.25	2.27	12	0.26	32.00	836.00	4030	20230920	-52.95	1766	20240909	7.36	3130	-39.42	20240118	1766	7.36	20240909	3545	-46.52	20231128	1766	7.36	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
33	20240925	091258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1885	16	2	0.86	112861349	59708	29.93	1880	1901	1872	2425	1309	1869	1890.26	0.47	0	20350	1907	1888	1874	1855	1841	1881	1848	45	556	100	1150	1	1	45212464	852	58.91	2.25	12	0.13	32.00	836.00	4030	20230920	-53.23	1766	20240909	6.74	3130	-39.78	20240118	1766	6.74	20240909	3545	-46.83	20231128	1766	6.74	20240909	2.10	N	403490	100	45 억		212424	N	N	0	N	00	N
34	20240924	161240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1869	-12	5	-0.64	357026346	190404	98.22	1883	1893	1860	2445	1317	1881	1875.12	0.48	0	-7164	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	845	58.41	2.24	12	0.42	32.00	836.00	4030	20230920	-53.62	1766	20240909	5.83	3130	-40.29	20240118	1766	5.83	20240909	3545	-47.28	20231128	1766	5.83	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
35	20240924	151243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1879	-2	5	-0.11	312914172	166854	86.07	1883	1893	1860	2445	1317	1881	1875.38	0.48	0	-21052	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	850	58.72	2.25	12	0.37	32.00	836.00	4030	20230920	-53.37	1766	20240909	6.40	3130	-39.97	20240118	1766	6.40	20240909	3545	-47.00	20231128	1766	6.40	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
36	20240924	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1874	-7	5	-0.37	228615849	121849	62.86	1883	1893	1865	2445	1317	1881	1876.22	0.48	0	-21365	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	847	58.56	2.24	12	0.27	32.00	836.00	4030	20230920	-53.50	1766	20240909	6.12	3130	-40.13	20240118	1766	6.12	20240909	3545	-47.14	20231128	1766	6.12	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
37	20240924	131241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1877	-4	5	-0.21	195237548	103999	53.65	1883	1893	1865	2445	1317	1881	1877.30	0.48	0	-19190	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	849	58.66	2.25	12	0.23	32.00	836.00	4030	20230920	-53.42	1766	20240909	6.29	3130	-40.03	20240118	1766	6.29	20240909	3545	-47.05	20231128	1766	6.29	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
38	20240924	121236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1883	2	2	0.11	123575690	65709	33.90	1883	1893	1873	2445	1317	1881	1880.65	0.48	0	-1757	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	851	58.84	2.25	12	0.15	32.00	836.00	4030	20230920	-53.28	1766	20240909	6.63	3130	-39.84	20240118	1766	6.63	20240909	3545	-46.88	20231128	1766	6.63	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
39	20240924	111244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1876	-5	5	-0.27	109655432	58309	30.08	1883	1893	1873	2445	1317	1881	1880.59	0.48	0	1156	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	848	58.62	2.24	12	0.13	32.00	836.00	4030	20230920	-53.45	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	3545	-47.08	20231128	1766	6.23	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
40	20240924	101242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1879	-2	5	-0.11	65535647	34810	17.96	1883	1893	1877	2445	1317	1881	1882.67	0.48	0	1343	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	850	58.72	2.25	12	0.08	32.00	836.00	4030	20230920	-53.37	1766	20240909	6.40	3130	-39.97	20240118	1766	6.40	20240909	3545	-47.00	20231128	1766	6.40	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
41	20240924	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1890	9	2	0.48	20614732	10950	5.65	1883	1890	1877	2445	1317	1881	1882.62	0.48	0	485	1909	1894	1875	1860	1841	1902	1868	45	564	100	1160	1	1	45212464	855	59.06	2.26	12	0.02	32.00	836.00	4030	20230920	-53.10	1766	20240909	7.02	3130	-39.62	20240118	1766	7.02	20240909	3545	-46.69	20231128	1766	7.02	20240909	2.14	N	403490	100	45 억		219118	N	N	0	N	00	N
42	20240923	161236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1881	13	2	0.70	357207447	190239	90.87	1875	1890	1856	2425	1308	1868	1877.67	0.39	0	41706	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	850	58.78	2.25	12	0.42	32.00	836.00	4030	20230920	-53.33	1766	20240909	6.51	3130	-39.90	20240118	1766	6.51	20240909	3545	-46.94	20231128	1766	6.51	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
43	20240923	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1883	15	2	0.80	347587285	185126	88.43	1875	1890	1856	2425	1308	1868	1877.57	0.39	0	42427	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	851	58.84	2.25	12	0.41	32.00	836.00	4030	20230920	-53.28	1766	20240909	6.63	3130	-39.84	20240118	1766	6.63	20240909	3545	-46.88	20231128	1766	6.63	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
44	20240923	141246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1888	20	2	1.07	319039695	169939	81.18	1875	1890	1856	2425	1308	1868	1877.38	0.39	0	38819	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	854	59.00	2.26	12	0.38	32.00	836.00	4030	20230920	-53.15	1766	20240909	6.91	3130	-39.68	20240118	1766	6.91	20240909	3545	-46.74	20231128	1766	6.91	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
45	20240923	131242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1886	18	2	0.96	275735875	146994	70.22	1875	1887	1856	2425	1308	1868	1875.83	0.39	0	41402	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	853	58.94	2.26	12	0.33	32.00	836.00	4030	20230920	-53.20	1766	20240909	6.80	3130	-39.74	20240118	1766	6.80	20240909	3545	-46.80	20231128	1766	6.80	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
46	20240923	121243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1883	15	2	0.80	220756247	117773	56.26	1875	1886	1856	2425	1308	1868	1874.42	0.39	0	31058	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	851	58.84	2.25	12	0.26	32.00	836.00	4030	20230920	-53.28	1766	20240909	6.63	3130	-39.84	20240118	1766	6.63	20240909	3545	-46.88	20231128	1766	6.63	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
47	20240923	111240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1879	11	2	0.59	145620646	77863	37.19	1875	1883	1856	2425	1308	1868	1870.22	0.39	0	18303	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	850	58.72	2.25	12	0.17	32.00	836.00	4030	20230920	-53.37	1766	20240909	6.40	3130	-39.97	20240118	1766	6.40	20240909	3545	-47.00	20231128	1766	6.40	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
48	20240923	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1873	5	2	0.27	84516510	45297	21.64	1875	1875	1856	2425	1308	1868	1865.83	0.39	0	9431	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	847	58.53	2.24	12	0.10	32.00	836.00	4030	20230920	-53.52	1766	20240909	6.06	3130	-40.16	20240118	1766	6.06	20240909	3545	-47.17	20231128	1766	6.06	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
49	20240923	091241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1858	-10	5	-0.54	25178357	13499	6.45	1875	1875	1858	2425	1308	1868	1865.20	0.39	0	-3162	1890	1878	1866	1854	1842	1885	1861	45	557	100	1150	1	1	45212464	840	58.06	2.22	12	0.03	32.00	836.00	4030	20230920	-53.90	1766	20240909	5.21	3130	-40.64	20240118	1766	5.21	20240909	3545	-47.59	20231128	1766	5.21	20240909	2.03	N	403490	100	45 억		177412	N	N	0	N	00	N
50	20240913	161137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1876	33	2	1.79	756264811	403452	82.45	1855	1892	1838	2395	1291	1843	1874.47	0.38	0	56815	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	848	58.62	2.24	12	0.89	32.00	836.00	4030	20230920	-53.45	1766	20240909	6.23	3130	-40.06	20240118	1766	6.23	20240909	4030	-53.45	20230920	1766	6.23	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
51	20240913	151148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1889	46	2	2.50	718905655	383550	78.39	1855	1892	1838	2395	1291	1843	1874.35	0.38	0	53669	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	854	59.03	2.26	12	0.85	32.00	836.00	4030	20230920	-53.13	1766	20240909	6.96	3130	-39.65	20240118	1766	6.96	20240909	4030	-53.13	20230920	1766	6.96	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
52	20240913	141148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1873	30	2	1.63	658079401	351216	71.78	1855	1892	1838	2395	1291	1843	1873.72	0.38	0	43559	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	847	58.53	2.24	12	0.78	32.00	836.00	4030	20230920	-53.52	1766	20240909	6.06	3130	-40.16	20240118	1766	6.06	20240909	4030	-53.52	20230920	1766	6.06	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
53	20240913	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1877	34	2	1.84	569892690	304249	62.18	1855	1892	1838	2395	1291	1843	1873.11	0.38	0	44191	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	849	58.66	2.25	12	0.67	32.00	836.00	4030	20230920	-53.42	1766	20240909	6.29	3130	-40.03	20240118	1766	6.29	20240909	4030	-53.42	20230920	1766	6.29	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
54	20240913	121144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1885	42	2	2.28	507403439	270860	55.36	1855	1892	1838	2395	1291	1843	1873.31	0.38	0	46120	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	852	58.91	2.25	12	0.60	32.00	836.00	4030	20230920	-53.23	1766	20240909	6.74	3130	-39.78	20240118	1766	6.74	20240909	4030	-53.23	20230920	1766	6.74	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
55	20240913	111148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1873	30	2	1.63	448574118	239567	48.96	1855	1892	1838	2395	1291	1843	1872.44	0.38	0	49422	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	847	58.53	2.24	12	0.53	32.00	836.00	4030	20230920	-53.52	1766	20240909	6.06	3130	-40.16	20240118	1766	6.06	20240909	4030	-53.52	20230920	1766	6.06	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
56	20240913	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1889	46	2	2.50	360560944	192563	39.35	1855	1892	1838	2395	1291	1843	1872.43	0.38	0	42647	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	854	59.03	2.26	12	0.43	32.00	836.00	4030	20230920	-53.13	1766	20240909	6.96	3130	-39.65	20240118	1766	6.96	20240909	4030	-53.13	20230920	1766	6.96	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
57	20240913	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1860	17	2	0.92	63409415	34179	6.99	1855	1871	1838	2395	1291	1843	1855.22	0.38	0	16525	1908	1875	1841	1808	1774	1892	1825	45	552	100	1140	1	1	45212464	841	58.12	2.22	12	0.08	32.00	836.00	4030	20230920	-53.85	1766	20240909	5.32	3130	-40.58	20240118	1766	5.32	20240909	4030	-53.85	20230920	1766	5.32	20240909	1.96	N	403490	100	45 억		173973	N	N	0	N	00	N
58	20240912	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1843	35	2	1.94	896906791	486235	15.66	1809	1874	1807	2350	1266	1808	1844.68	0.09	0	135023	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	833	57.59	2.20	12	1.08	32.00	836.00	4030	20230920	-54.27	1766	20240909	4.36	3130	-41.12	20240118	1766	4.36	20240909	4030	-54.27	20230920	1766	4.36	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
59	20240912	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1857	49	2	2.71	850146381	460924	14.85	1809	1874	1807	2350	1266	1808	1844.53	0.09	0	131586	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	840	58.03	2.22	12	1.02	32.00	836.00	4030	20230920	-53.92	1766	20240909	5.15	3130	-40.67	20240118	1766	5.15	20240909	4030	-53.92	20230920	1766	5.15	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
60	20240912	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1849	41	2	2.27	679767651	368627	11.87	1809	1874	1807	2350	1266	1808	1844.16	0.09	0	91106	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	836	57.78	2.21	12	0.82	32.00	836.00	4030	20230920	-54.12	1766	20240909	4.70	3130	-40.93	20240118	1766	4.70	20240909	4030	-54.12	20230920	1766	4.70	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
61	20240912	131137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1850	42	2	2.32	619216137	335799	10.82	1809	1874	1807	2350	1266	1808	1844.13	0.09	0	88393	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	836	57.81	2.21	12	0.74	32.00	836.00	4030	20230920	-54.09	1766	20240909	4.76	3130	-40.89	20240118	1766	4.76	20240909	4030	-54.09	20230920	1766	4.76	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
62	20240912	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1852	44	2	2.43	582747227	316087	10.18	1809	1874	1807	2350	1266	1808	1843.76	0.09	0	89609	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	837	57.88	2.22	12	0.70	32.00	836.00	4030	20230920	-54.04	1766	20240909	4.87	3130	-40.83	20240118	1766	4.87	20240909	4030	-54.04	20230920	1766	4.87	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
63	20240912	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1860	52	2	2.88	502569348	272777	8.79	1809	1874	1807	2350	1266	1808	1842.56	0.09	0	85570	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	841	58.12	2.22	12	0.60	32.00	836.00	4030	20230920	-53.85	1766	20240909	5.32	3130	-40.58	20240118	1766	5.32	20240909	4030	-53.85	20230920	1766	5.32	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
64	20240912	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1843	35	2	1.94	390744519	212244	6.84	1809	1874	1807	2350	1266	1808	1841.19	0.09	0	71890	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	833	57.59	2.20	12	0.47	32.00	836.00	4030	20230920	-54.27	1766	20240909	4.36	3130	-41.12	20240118	1766	4.36	20240909	4030	-54.27	20230920	1766	4.36	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
65	20240912	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1830	22	2	1.22	168807449	92222	2.97	1809	1851	1807	2350	1266	1808	1830.73	0.09	0	35537	2028	1917	1850	1739	1672	1973	1795	45	542	100	1120	1	1	45212464	827	57.19	2.19	12	0.20	32.00	836.00	4030	20230920	-54.59	1766	20240909	3.62	3130	-41.53	20240118	1766	3.62	20240909	4030	-54.59	20230920	1766	3.62	20240909	1.97	N	403490	100	45 억		40212	N	N	0	N	00	N
66	20240911	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1808	26	2	1.46	5702004398	3060414	1117.63	1783	1961	1783	2315	1248	1782	1863.31	0.05	0	15854	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	817	56.50	2.16	12	6.77	32.00	836.00	4030	20230920	-55.14	1766	20240909	2.38	3130	-42.24	20240118	1766	2.38	20240909	4030	-55.14	20230920	1766	2.38	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
67	20240911	151120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1815	33	2	1.85	5558889755	2981110	1088.67	1783	1961	1783	2315	1248	1782	1864.70	0.05	0	2011	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	821	56.72	2.17	12	6.59	32.00	836.00	4030	20230920	-54.96	1766	20240909	2.77	3130	-42.01	20240118	1766	2.77	20240909	4030	-54.96	20230920	1766	2.77	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
68	20240911	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1790	8	2	0.45	241010912	133766	48.85	1783	1840	1783	2315	1248	1782	1801.74	0.05	0	21418	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	809	55.94	2.14	12	0.30	32.00	836.00	4030	20230920	-55.58	1766	20240909	1.36	3130	-42.81	20240118	1766	1.36	20240909	4030	-55.58	20230920	1766	1.36	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
69	20240911	131119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1792	10	2	0.56	202706051	112440	41.06	1783	1840	1783	2315	1248	1782	1802.79	0.05	0	22671	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	810	56.00	2.14	12	0.25	32.00	836.00	4030	20230920	-55.53	1766	20240909	1.47	3130	-42.75	20240118	1766	1.47	20240909	4030	-55.53	20230920	1766	1.47	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
70	20240911	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1792	10	2	0.56	168845662	93537	34.16	1783	1840	1783	2315	1248	1782	1805.12	0.05	0	17929	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	810	56.00	2.14	12	0.21	32.00	836.00	4030	20230920	-55.53	1766	20240909	1.47	3130	-42.75	20240118	1766	1.47	20240909	4030	-55.53	20230920	1766	1.47	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
71	20240911	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1810	28	2	1.57	125854207	69658	25.44	1783	1840	1783	2315	1248	1782	1806.74	0.05	0	15360	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	818	56.56	2.17	12	0.15	32.00	836.00	4030	20230920	-55.09	1766	20240909	2.49	3130	-42.17	20240118	1766	2.49	20240909	4030	-55.09	20230920	1766	2.49	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
72	20240911	101107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1811	29	2	1.63	82606988	45693	16.69	1783	1840	1783	2315	1248	1782	1807.87	0.05	0	8131	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	819	56.59	2.17	12	0.10	32.00	836.00	4030	20230920	-55.06	1766	20240909	2.55	3130	-42.14	20240118	1766	2.55	20240909	4030	-55.06	20230920	1766	2.55	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
73	20240911	091126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1820	38	2	2.13	23850519	13188	4.82	1783	1840	1783	2315	1248	1782	1808.50	0.05	0	-114	1877	1829	1798	1750	1719	1814	1735	45	533	100	1100	1	1	45212464	823	56.88	2.18	12	0.03	32.00	836.00	4030	20230920	-54.84	1766	20240909	3.06	3130	-41.85	20240118	1766	3.06	20240909	4030	-54.84	20230920	1766	3.06	20240909	1.97	N	403490	100	45 억		24329	N	N	0	N	00	N
74	20240910	161111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1782	-29	5	-1.60	486334377	271068	74.76	1812	1846	1767	2350	1268	1811	1794.43	0.18	0	-54983	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	806	55.69	2.13	12	0.60	32.00	836.00	4030	20230920	-55.78	1766	20240909	0.91	3130	-43.07	20240118	1766	0.91	20240909	4030	-55.78	20230920	1766	0.91	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
75	20240910	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1789	-22	5	-1.21	449609947	250460	69.08	1812	1846	1767	2350	1268	1811	1795.14	0.18	0	-52673	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	809	55.91	2.14	12	0.55	32.00	836.00	4030	20230920	-55.61	1766	20240909	1.30	3130	-42.84	20240118	1766	1.30	20240909	4030	-55.61	20230920	1766	1.30	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
76	20240910	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1786	-25	5	-1.38	372969791	207581	57.25	1812	1846	1767	2350	1268	1811	1796.74	0.18	0	-49325	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	807	55.81	2.14	12	0.46	32.00	836.00	4030	20230920	-55.68	1766	20240909	1.13	3130	-42.94	20240118	1766	1.13	20240909	4030	-55.68	20230920	1766	1.13	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
77	20240910	131116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1788	-23	5	-1.27	292365354	162315	44.77	1812	1846	1767	2350	1268	1811	1801.22	0.18	0	-35217	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	808	55.88	2.14	12	0.36	32.00	836.00	4030	20230920	-55.63	1766	20240909	1.25	3130	-42.88	20240118	1766	1.25	20240909	4030	-55.63	20230920	1766	1.25	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
78	20240910	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1803	-8	5	-0.44	220210246	121963	33.64	1812	1846	1767	2350	1268	1811	1805.55	0.18	0	-22469	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	815	56.34	2.16	12	0.27	32.00	836.00	4030	20230920	-55.26	1766	20240909	2.10	3130	-42.40	20240118	1766	2.10	20240909	4030	-55.26	20230920	1766	2.10	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
79	20240910	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1799	-12	5	-0.66	161003319	88995	24.55	1812	1846	1767	2350	1268	1811	1809.13	0.18	0	-17319	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	813	56.22	2.15	12	0.20	32.00	836.00	4030	20230920	-55.36	1766	20240909	1.87	3130	-42.52	20240118	1766	1.87	20240909	4030	-55.36	20230920	1766	1.87	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
80	20240910	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1814	3	2	0.17	116710389	64449	17.78	1812	1846	1767	2350	1268	1811	1810.90	0.18	0	-8432	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	820	56.69	2.17	12	0.14	32.00	836.00	4030	20230920	-54.99	1766	20240909	2.72	3130	-42.04	20240118	1766	2.72	20240909	4030	-54.99	20230920	1766	2.72	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
81	20240910	091113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1840	29	2	1.60	35863272	19628	5.41	1812	1846	1811	2350	1268	1811	1827.15	0.18	0	-4920	1879	1844	1805	1770	1731	1862	1788	45	539	100	1120	1	1	45212464	832	57.50	2.20	12	0.04	32.00	836.00	4030	20230920	-54.34	1766	20240909	4.19	3130	-41.21	20240118	1766	4.19	20240909	4030	-54.34	20230920	1766	4.19	20240909	1.98	N	403490	100	45 억		79260	N	N	0	N	00	N
82	20240909	161051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1811	11	2	0.61	642534190	355681	6.20	1766	1840	1766	2340	1260	1800	1806.47	0.03	0	66345	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	819	56.59	2.17	12	0.79	32.00	836.00	4030	20230920	-55.06	1766	20240909	2.55	3130	-42.14	20240118	1766	2.55	20240909	4030	-55.06	20230920	1766	2.55	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
83	20240909	151104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1824	24	2	1.33	595674851	329870	5.75	1766	1840	1766	2340	1260	1800	1805.79	0.03	0	53855	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	825	57.00	2.18	12	0.73	32.00	836.00	4030	20230920	-54.74	1766	20240909	3.28	3130	-41.73	20240118	1766	3.28	20240909	4030	-54.74	20230920	1766	3.28	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
84	20240909	141104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1818	18	2	1.00	497235729	275824	4.81	1766	1840	1766	2340	1260	1800	1802.73	0.03	0	30156	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	822	56.81	2.17	12	0.61	32.00	836.00	4030	20230920	-54.89	1766	20240909	2.94	3130	-41.92	20240118	1766	2.94	20240909	4030	-54.89	20230920	1766	2.94	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
85	20240909	131101	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1801	1	2	0.06	469556260	260567	4.54	1766	1840	1766	2340	1260	1800	1802.06	0.03	0	27592	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	814	56.28	2.15	12	0.58	32.00	836.00	4030	20230920	-55.31	1766	20240909	1.98	3130	-42.46	20240118	1766	1.98	20240909	4030	-55.31	20230920	1766	1.98	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
86	20240909	121056	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1805	5	2	0.28	437358753	242718	4.23	1766	1840	1766	2340	1260	1800	1801.92	0.03	0	26158	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	816	56.41	2.16	12	0.54	32.00	836.00	4030	20230920	-55.21	1766	20240909	2.21	3130	-42.33	20240118	1766	2.21	20240909	4030	-55.21	20230920	1766	2.21	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
87	20240909	111057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1793	-7	5	-0.39	375836360	208602	3.64	1766	1840	1766	2340	1260	1800	1801.69	0.03	0	22308	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	811	56.03	2.14	12	0.46	32.00	836.00	4030	20230920	-55.51	1766	20240909	1.53	3130	-42.72	20240118	1766	1.53	20240909	4030	-55.51	20230920	1766	1.53	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
88	20240909	101059	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1809	9	2	0.50	314328443	174366	3.04	1766	1840	1766	2340	1260	1800	1802.69	0.03	0	26793	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	818	56.53	2.16	12	0.39	32.00	836.00	4030	20230920	-55.11	1766	20240909	2.43	3130	-42.20	20240118	1766	2.43	20240909	4030	-55.11	20230920	1766	2.43	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
89	20240909	091054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1810	10	2	0.56	197401903	109600	1.91	1766	1840	1766	2340	1260	1800	1801.11	0.03	0	18260	2160	1980	1890	1710	1620	1935	1665	45	540	100	1110	1	1	45212464	818	56.56	2.17	12	0.24	32.00	836.00	4030	20230920	-55.09	1766	20240909	2.49	3130	-42.17	20240118	1766	2.49	20240909	4030	-55.09	20230920	1766	2.49	20240909	2.21	N	403490	100	45 억		12962	N	N	0	N	00	N
90	20240906	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1800	-70	5	-3.74	11156002145	5698219	1008.00	1870	2070	1800	2430	1309	1870	1958.23	0.14	0	-49729	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	814	56.25	2.15	12	12.60	32.00	836.00	4030	20230920	-55.33	1775	20231020	1.41	3130	-42.49	20240118	1800	0.00	20240906	4030	-55.33	20230920	1775	1.41	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
91	20240906	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1824	-46	5	-2.46	10833962094	5519943	976.46	1870	2070	1815	2430	1309	1870	1962.69	0.14	0	-53667	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	825	57.00	2.18	12	12.21	32.00	836.00	4030	20230920	-54.74	1775	20231020	2.76	3130	-41.73	20240118	1800	1.33	20240805	4030	-54.74	20230920	1775	2.76	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
92	20240906	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1851	-19	5	-1.02	9836328453	4975932	880.23	1870	2070	1815	2430	1309	1870	1976.78	0.14	0	-45379	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	837	57.84	2.21	12	11.01	32.00	836.00	4030	20230920	-54.07	1775	20231020	4.28	3130	-40.86	20240118	1800	2.83	20240805	4030	-54.07	20230920	1775	4.28	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
93	20240906	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	160	2	8.56	3665775689	1843811	326.17	1870	2070	1815	2430	1309	1870	1988.15	0.14	0	-44032	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	5	1	45212464	918	63.44	2.43	12	4.08	32.00	836.00	4030	20230920	-49.63	1775	20231020	14.37	3130	-35.14	20240118	1800	12.78	20240805	4030	-49.63	20230920	1775	14.37	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
94	20240906	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1843	-27	5	-1.44	320245847	172983	30.60	1870	1879	1826	2430	1309	1870	1851.31	0.14	0	4700	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	833	57.59	2.20	12	0.38	32.00	836.00	4030	20230920	-54.27	1775	20231020	3.83	3130	-41.12	20240118	1800	2.39	20240805	4030	-54.27	20230920	1775	3.83	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
95	20240906	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1850	-20	5	-1.07	292618813	157969	27.94	1870	1879	1826	2430	1309	1870	1852.38	0.14	0	6766	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	836	57.81	2.21	12	0.35	32.00	836.00	4030	20230920	-54.09	1775	20231020	4.23	3130	-40.89	20240118	1800	2.78	20240805	4030	-54.09	20230920	1775	4.23	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
96	20240906	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1826	-44	5	-2.35	207983755	111916	19.80	1870	1879	1826	2430	1309	1870	1858.39	0.14	0	-18081	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	826	57.06	2.18	12	0.25	32.00	836.00	4030	20230920	-54.69	1775	20231020	2.87	3130	-41.66	20240118	1800	1.44	20240805	4030	-54.69	20230920	1775	2.87	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
97	20240906	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1878	8	2	0.43	61560007	32942	5.83	1870	1879	1861	2430	1309	1870	1868.74	0.14	0	3258	2000	1934	1881	1815	1762	1908	1789	45	560	100	1150	1	1	45212464	849	58.69	2.25	12	0.07	32.00	836.00	4030	20230920	-53.40	1775	20231020	5.80	3130	-40.00	20240118	1800	4.33	20240805	4030	-53.40	20230920	1775	5.80	20231020	2.12	N	403490	100	45 억		62691	N	N	0	N	00	N
98	20240905	161037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1870	-48	5	-2.50	1037413470	547510	49.50	1917	1947	1828	2490	1343	1918	1894.82	0.12	0	7753	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	845	58.44	2.24	12	1.21	32.00	836.00	4030	20230920	-53.60	1775	20231020	5.35	3130	-40.26	20240118	1800	3.89	20240805	4030	-53.60	20230920	1775	5.35	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
99	20240905	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1883	-35	5	-1.82	988855194	521555	47.15	1917	1947	1828	2490	1343	1918	1895.97	0.12	0	12304	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	851	58.84	2.25	12	1.15	32.00	836.00	4030	20230920	-53.28	1775	20231020	6.08	3130	-39.84	20240118	1800	4.61	20240805	4030	-53.28	20230920	1775	6.08	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
100	20240905	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1877	-41	5	-2.14	790419511	414832	37.50	1917	1947	1866	2490	1343	1918	1905.40	0.12	0	-17484	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	849	58.66	2.25	12	0.92	32.00	836.00	4030	20230920	-53.42	1775	20231020	5.75	3130	-40.03	20240118	1800	4.28	20240805	4030	-53.42	20230920	1775	5.75	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
101	20240905	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1886	-32	5	-1.67	680741421	356408	32.22	1917	1947	1866	2490	1343	1918	1910.01	0.12	0	-25362	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	853	58.94	2.26	12	0.79	32.00	836.00	4030	20230920	-53.20	1775	20231020	6.25	3130	-39.74	20240118	1800	4.78	20240805	4030	-53.20	20230920	1775	6.25	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
102	20240905	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1908	-10	5	-0.52	564464636	294532	26.63	1917	1947	1893	2490	1343	1918	1916.48	0.12	0	-23272	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	863	59.62	2.28	12	0.65	32.00	836.00	4030	20230920	-52.66	1775	20231020	7.49	3130	-39.04	20240118	1800	6.00	20240805	4030	-52.66	20230920	1775	7.49	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
103	20240905	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1911	-7	5	-0.36	467857529	243763	22.04	1917	1947	1911	2490	1343	1918	1919.31	0.12	0	-10787	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	864	59.72	2.29	12	0.54	32.00	836.00	4030	20230920	-52.58	1775	20231020	7.66	3130	-38.95	20240118	1800	6.17	20240805	4030	-52.58	20230920	1775	7.66	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
104	20240905	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1921	3	2	0.16	357939982	186385	16.85	1917	1947	1911	2490	1343	1918	1920.43	0.12	0	8578	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	869	60.03	2.30	12	0.41	32.00	836.00	4030	20230920	-52.33	1775	20231020	8.23	3130	-38.63	20240118	1800	6.72	20240805	4030	-52.33	20230920	1775	8.23	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
105	20240905	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1918	0	3	0.00	196780528	102472	9.26	1917	1947	1911	2490	1343	1918	1920.33	0.12	0	8251	2108	2013	1945	1850	1782	1979	1816	45	572	100	1180	1	1	45212464	867	59.94	2.29	12	0.23	32.00	836.00	4030	20230920	-52.41	1775	20231020	8.06	3130	-38.72	20240118	1800	6.56	20240805	4030	-52.41	20230920	1775	8.06	20231020	2.39	N	403490	100	45 억		54929	N	N	0	N	00	N
106	20240904	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1918	-197	5	-9.31	2156591318	1096570	107.55	2025	2040	1877	2745	1485	2115	1966.79	0.44	0	-147925	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	1	1	45212464	867	59.94	2.29	12	2.43	32.00	836.00	4030	20230920	-52.41	1775	20231020	8.06	3130	-38.72	20240118	1800	6.56	20240805	4030	-52.41	20230920	1775	8.06	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
107	20240904	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1909	-206	5	-9.74	1901945825	962256	94.38	2025	2040	1895	2745	1485	2115	1976.55	0.44	0	-145787	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	1	1	45212464	863	59.66	2.28	12	2.13	32.00	836.00	4030	20230920	-52.63	1775	20231020	7.55	3130	-39.01	20240118	1800	6.06	20240805	4030	-52.63	20230920	1775	7.55	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
108	20240904	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1949	-166	5	-7.85	1441345685	723076	70.92	2025	2040	1939	2745	1485	2115	1993.35	0.44	0	-106216	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	1	1	45212464	881	60.91	2.33	12	1.60	32.00	836.00	4030	20230920	-51.64	1775	20231020	9.80	3130	-37.73	20240118	1800	8.28	20240805	4030	-51.64	20230920	1775	9.80	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
109	20240904	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	-134	5	-6.34	1032982222	515311	50.54	2025	2040	1974	2745	1485	2115	2004.58	0.44	0	-86799	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	1	1	45212464	896	61.91	2.37	12	1.14	32.00	836.00	4030	20230920	-50.84	1775	20231020	11.61	3130	-36.71	20240118	1800	10.06	20240805	4030	-50.84	20230920	1775	11.61	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
110	20240904	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-105	5	-4.96	736733145	366434	35.94	2025	2040	1997	2745	1485	2115	2010.55	0.44	0	-10881	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	5	1	45212464	909	62.81	2.40	12	0.81	32.00	836.00	4030	20230920	-50.12	1775	20231020	13.24	3130	-35.78	20240118	1800	11.67	20240805	4030	-50.12	20230920	1775	13.24	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
111	20240904	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-100	5	-4.73	587230400	291949	28.63	2025	2040	1997	2745	1485	2115	2011.41	0.44	0	-3770	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	5	1	45212464	911	62.97	2.41	12	0.65	32.00	836.00	4030	20230920	-50.00	1775	20231020	13.52	3130	-35.62	20240118	1800	11.94	20240805	4030	-50.00	20230920	1775	13.52	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
112	20240904	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-110	5	-5.20	512321230	254577	24.97	2025	2040	1997	2745	1485	2115	2012.44	0.44	0	-2735	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	5	1	45212464	907	62.66	2.40	12	0.56	32.00	836.00	4030	20230920	-50.25	1775	20231020	12.96	3130	-35.94	20240118	1800	11.39	20240805	4030	-50.25	20230920	1775	12.96	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
113	20240904	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-85	5	-4.02	185019005	91735	9.00	2025	2040	1997	2745	1485	2115	2016.89	0.44	0	7079	2218	2166	2108	2056	1998	2192	2082	45	630	100	1310	5	1	45212464	918	63.44	2.43	12	0.20	32.00	836.00	4030	20230920	-49.63	1775	20231020	14.37	3130	-35.14	20240118	1800	12.78	20240805	4030	-49.63	20230920	1775	14.37	20231020	2.31	N	403490	100	45 억		200874	N	N	0	N	00	N
114	20240903	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	0	3	0.00	2108038105	1002184	11.87	2090	2160	2050	2745	1485	2115	2103.38	0.05	0	179484	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	956	66.09	2.53	12	2.22	32.00	836.00	4030	20230920	-47.52	1775	20231020	19.15	3130	-32.43	20240118	1800	17.50	20240805	4030	-47.52	20230920	1775	19.15	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
115	20240903	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	-20	5	-0.95	1942062375	923266	10.94	2090	2160	2050	2745	1485	2115	2103.47	0.05	0	177746	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	947	65.47	2.51	12	2.04	32.00	836.00	4030	20230920	-48.01	1775	20231020	18.03	3130	-33.07	20240118	1800	16.39	20240805	4030	-48.01	20230920	1775	18.03	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
116	20240903	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-15	5	-0.71	1684816235	799512	9.47	2090	2160	2050	2745	1485	2115	2107.30	0.05	0	162382	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	949	65.62	2.51	12	1.77	32.00	836.00	4030	20230920	-47.89	1775	20231020	18.31	3130	-32.91	20240118	1800	16.67	20240805	4030	-47.89	20230920	1775	18.31	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
117	20240903	131030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2095	-20	5	-0.95	1576104675	747492	8.86	2090	2160	2050	2745	1485	2115	2108.52	0.05	0	149129	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	947	65.47	2.51	12	1.65	32.00	836.00	4030	20230920	-48.01	1775	20231020	18.03	3130	-33.07	20240118	1800	16.39	20240805	4030	-48.01	20230920	1775	18.03	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
118	20240903	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	0	3	0.00	1517611160	719640	8.53	2090	2160	2050	2745	1485	2115	2108.85	0.05	0	141185	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	956	66.09	2.53	12	1.59	32.00	836.00	4030	20230920	-47.52	1775	20231020	19.15	3130	-32.43	20240118	1800	17.50	20240805	4030	-47.52	20230920	1775	19.15	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
119	20240903	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2130	15	2	0.71	1379571380	654543	7.75	2090	2160	2050	2745	1485	2115	2107.68	0.05	0	129597	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	963	66.56	2.55	12	1.45	32.00	836.00	4030	20230920	-47.15	1775	20231020	20.00	3130	-31.95	20240118	1800	18.33	20240805	4030	-47.15	20230920	1775	20.00	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
120	20240903	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	-15	5	-0.71	677161765	323404	3.83	2090	2120	2055	2745	1485	2115	2093.84	0.05	0	69439	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	949	65.62	2.51	12	0.72	32.00	836.00	4030	20230920	-47.89	1775	20231020	18.31	3130	-32.91	20240118	1800	16.67	20240805	4030	-47.89	20230920	1775	18.31	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
121	20240903	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2065	-50	5	-2.36	323320310	154889	1.83	2090	2110	2055	2745	1485	2115	2087.38	0.05	0	34927	2505	2309	2139	1943	1773	2408	2042	45	630	100	1310	5	1	45212464	934	64.53	2.47	12	0.34	32.00	836.00	4030	20230920	-48.76	1775	20231020	16.34	3130	-34.03	20240118	1800	14.72	20240805	4030	-48.76	20230920	1775	16.34	20231020	2.28	N	403490	100	45 억		22768	N	N	0	N	00	N
122	20240902	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	132	2	6.66	18278849327	8360187	8516.64	1983	2335	1969	2575	1389	1983	2186.52	0.19	0	-61191	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	5	1	45212464	956	66.09	2.53	12	18.49	32.00	836.00	4030	20230920	-47.52	1775	20231020	19.15	3130	-32.43	20240118	1800	17.50	20240805	4030	-47.52	20230920	1775	19.15	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
123	20240902	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2100	117	2	5.90	17864104402	8163529	8316.30	1983	2335	1969	2575	1389	1983	2188.28	0.19	0	-56835	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	5	1	45212464	949	65.62	2.51	12	18.06	32.00	836.00	4030	20230920	-47.89	1775	20231020	18.31	3130	-32.91	20240118	1800	16.67	20240805	4030	-47.89	20230920	1775	18.31	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
124	20240902	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	177	2	8.93	15509569062	7053798	7185.80	1983	2335	1969	2575	1389	1983	2198.75	0.19	0	-67032	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	5	1	45212464	977	67.50	2.58	12	15.60	32.00	836.00	4030	20230920	-46.40	1775	20231020	21.69	3130	-30.99	20240118	1800	20.00	20240805	4030	-46.40	20230920	1775	21.69	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
125	20240902	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1972	-11	5	-0.55	149364789	75481	76.89	1983	1992	1969	2575	1389	1983	1978.84	0.19	0	2611	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	1	1	45212464	892	61.62	2.36	12	0.17	32.00	836.00	4030	20230920	-51.07	1775	20231020	11.10	3130	-37.00	20240118	1800	9.56	20240805	4030	-51.07	20230920	1775	11.10	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
126	20240902	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	-3	5	-0.15	130115889	65720	66.95	1983	1992	1969	2575	1389	1983	1979.85	0.19	0	747	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	1	1	45212464	895	61.88	2.37	12	0.15	32.00	836.00	4030	20230920	-50.87	1775	20231020	11.55	3130	-36.74	20240118	1800	10.00	20240805	4030	-50.87	20230920	1775	11.55	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
127	20240902	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1987	4	2	0.20	80842773	40748	41.51	1983	1992	1973	2575	1389	1983	1983.97	0.19	0	-2467	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	1	1	45212464	898	62.09	2.38	12	0.09	32.00	836.00	4030	20230920	-50.69	1775	20231020	11.94	3130	-36.52	20240118	1800	10.39	20240805	4030	-50.69	20230920	1775	11.94	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
128	20240902	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	3	2	0.15	62108667	31322	31.91	1983	1992	1973	2575	1389	1983	1982.91	0.19	0	956	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	1	1	45212464	898	62.06	2.38	12	0.07	32.00	836.00	4030	20230920	-50.72	1775	20231020	11.89	3130	-36.55	20240118	1800	10.33	20240805	4030	-50.72	20230920	1775	11.89	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N
129	20240902	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1981	-2	5	-0.10	3023386	1526	1.55	1983	1990	1974	2575	1389	1983	1981.25	0.19	0	-363	2011	1996	1985	1970	1959	2004	1978	45	592	100	1220	1	1	45212464	896	61.91	2.37	12	0.00	32.00	836.00	4030	20230920	-50.84	1775	20231020	11.61	3130	-36.71	20240118	1800	10.06	20240805	4030	-50.84	20230920	1775	11.61	20231020	2.29	N	403490	100	45 억		84561	N	N	0	N	00	N