KissMeData/073560/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	160644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1363	-14	5	-1.02	68278683	50159	48.46	1375	1391	1346	1790	964	1377	1361.24	1.53	0	-16886	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	944	61.95	0.38	12	0.07	22.00	3625.00	1729	20230919	-21.17	1137	20240805	19.88	1685	-19.11	20240618	1137	19.88	20240805	1720	-20.76	20231026	1137	19.88	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
3	20240930	150653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1364	-13	5	-0.94	66874415	49129	47.46	1375	1391	1346	1790	964	1377	1361.20	1.53	0	-16040	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	944	62.00	0.38	12	0.07	22.00	3625.00	1729	20230919	-21.11	1137	20240805	19.96	1685	-19.05	20240618	1137	19.96	20240805	1720	-20.70	20231026	1137	19.96	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
4	20240930	140652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	-20	5	-1.45	40831055	29886	28.87	1375	1391	1357	1790	964	1377	1366.23	1.53	0	-10544	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	940	61.68	0.37	12	0.04	22.00	3625.00	1729	20230919	-21.52	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1720	-21.10	20231026	1137	19.35	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
5	20240930	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1361	-16	5	-1.16	35564993	26011	25.13	1375	1391	1357	1790	964	1377	1367.31	1.53	0	-8513	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	942	61.86	0.38	12	0.04	22.00	3625.00	1729	20230919	-21.28	1137	20240805	19.70	1685	-19.23	20240618	1137	19.70	20240805	1720	-20.87	20231026	1137	19.70	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
6	20240930	120646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1362	-15	5	-1.09	35020255	25610	24.74	1375	1391	1358	1790	964	1377	1367.44	1.53	0	-8513	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	943	61.91	0.38	12	0.04	22.00	3625.00	1729	20230919	-21.23	1137	20240805	19.79	1685	-19.17	20240618	1137	19.79	20240805	1720	-20.81	20231026	1137	19.79	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
7	20240930	110645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1366	-11	5	-0.80	23340704	17033	16.46	1375	1391	1363	1790	964	1377	1370.32	1.53	0	-5879	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	946	62.09	0.38	12	0.02	22.00	3625.00	1729	20230919	-20.99	1137	20240805	20.14	1685	-18.93	20240618	1137	20.14	20240805	1720	-20.58	20231026	1137	20.14	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
8	20240930	100644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1374	-3	5	-0.22	15722742	11457	11.07	1375	1391	1365	1790	964	1377	1372.33	1.53	0	-1507	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	951	62.45	0.38	12	0.02	22.00	3625.00	1729	20230919	-20.53	1137	20240805	20.84	1685	-18.46	20240618	1137	20.84	20240805	1720	-20.12	20231026	1137	20.84	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
9	20240930	090619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	1	2	0.07	1378633	1000	0.97	1375	1391	1372	1790	964	1377	1378.63	1.53	0	-272	1407	1392	1377	1362	1347	1384	1354	346	413	500	1010	1	1	69237643	954	62.64	0.38	12	0.00	22.00	3625.00	1729	20230919	-20.30	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.43	N	073560	500	346 억		1059213	N	N	0	N	00	N
10	20240927	160646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-1	5	-0.07	142552610	103447	74.14	1379	1392	1362	1791	965	1378	1378.03	1.54	0	-5530	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	953	62.59	0.38	12	0.15	22.00	3625.00	1773	20230918	-22.34	1137	20240805	21.11	1685	-18.28	20240618	1137	21.11	20240805	1720	-19.94	20231026	1137	21.11	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
11	20240927	150651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	-1	5	-0.07	136619473	99131	71.04	1379	1392	1362	1791	965	1378	1378.17	1.54	0	-5525	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	953	62.59	0.38	12	0.14	22.00	3625.00	1773	20230918	-22.34	1137	20240805	21.11	1685	-18.28	20240618	1137	21.11	20240805	1720	-19.94	20231026	1137	21.11	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
12	20240927	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1381	3	2	0.22	123130758	89367	64.05	1379	1392	1362	1791	965	1378	1377.81	1.54	0	-4174	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	956	62.77	0.38	12	0.13	22.00	3625.00	1773	20230918	-22.11	1137	20240805	21.46	1685	-18.04	20240618	1137	21.46	20240805	1720	-19.71	20231026	1137	21.46	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
13	20240927	130650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1372	-6	5	-0.44	118453669	85960	61.61	1379	1392	1362	1791	965	1378	1378.01	1.54	0	-4268	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	950	62.36	0.38	12	0.12	22.00	3625.00	1773	20230918	-22.62	1137	20240805	20.67	1685	-18.58	20240618	1137	20.67	20240805	1720	-20.23	20231026	1137	20.67	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
14	20240927	120647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1385	7	2	0.51	111522883	80915	57.99	1379	1392	1362	1791	965	1378	1378.27	1.54	0	-4233	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	959	62.95	0.38	12	0.12	22.00	3625.00	1773	20230918	-21.88	1137	20240805	21.81	1685	-17.80	20240618	1137	21.81	20240805	1720	-19.48	20231026	1137	21.81	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
15	20240927	110650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1388	10	2	0.73	88081411	63916	45.81	1379	1392	1362	1791	965	1378	1378.08	1.54	0	-8566	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	961	63.09	0.38	12	0.09	22.00	3625.00	1773	20230918	-21.71	1137	20240805	22.08	1685	-17.63	20240618	1137	22.08	20240805	1720	-19.30	20231026	1137	22.08	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
16	20240927	100649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1370	-8	5	-0.58	37281715	27163	19.47	1379	1383	1362	1791	965	1378	1372.52	1.54	0	-4169	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	949	62.27	0.38	12	0.04	22.00	3625.00	1773	20230918	-22.73	1137	20240805	20.49	1685	-18.69	20240618	1137	20.49	20240805	1720	-20.35	20231026	1137	20.49	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
17	20240927	090650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1383	5	2	0.36	5454234	3958	2.84	1379	1383	1378	1791	965	1378	1378.03	1.54	0	-3382	1392	1384	1375	1367	1358	1389	1372	346	413	500	1010	1	1	69237643	958	62.86	0.38	12	0.01	22.00	3625.00	1773	20230918	-22.00	1137	20240805	21.64	1685	-17.92	20240618	1137	21.64	20240805	1720	-19.59	20231026	1137	21.64	20240805	2.43	N	073560	500	346 억		1064745	N	N	0	N	00	N
18	20240926	160638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	3	2	0.22	190293553	138105	84.06	1375	1383	1366	1787	963	1375	1377.89	1.54	0	-2068	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	954	62.64	0.38	12	0.20	22.00	3625.00	1790	20230915	-23.02	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
19	20240926	150638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1380	5	2	0.36	174643542	126730	77.14	1375	1383	1366	1787	963	1375	1378.08	1.54	0	6761	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	955	62.73	0.38	12	0.18	22.00	3625.00	1790	20230915	-22.91	1137	20240805	21.37	1685	-18.10	20240618	1137	21.37	20240805	1720	-19.77	20231026	1137	21.37	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
20	20240926	140646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1380	5	2	0.36	129283188	93807	57.10	1375	1383	1366	1787	963	1375	1378.18	1.54	0	6226	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	955	62.73	0.38	12	0.14	22.00	3625.00	1790	20230915	-22.91	1137	20240805	21.37	1685	-18.10	20240618	1137	21.37	20240805	1720	-19.77	20231026	1137	21.37	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
21	20240926	130645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	3	2	0.22	93051033	67576	41.13	1375	1383	1366	1787	963	1375	1376.98	1.54	0	4717	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	954	62.64	0.38	12	0.10	22.00	3625.00	1790	20230915	-23.02	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
22	20240926	120647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1379	4	2	0.29	64105108	46548	28.33	1375	1383	1366	1787	963	1375	1377.18	1.54	0	7968	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	955	62.68	0.38	12	0.07	22.00	3625.00	1790	20230915	-22.96	1137	20240805	21.28	1685	-18.16	20240618	1137	21.28	20240805	1720	-19.83	20231026	1137	21.28	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
23	20240926	110645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1379	4	2	0.29	57063201	41439	25.22	1375	1383	1366	1787	963	1375	1377.04	1.54	0	8623	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	955	62.68	0.38	12	0.06	22.00	3625.00	1790	20230915	-22.96	1137	20240805	21.28	1685	-18.16	20240618	1137	21.28	20240805	1720	-19.83	20231026	1137	21.28	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
24	20240926	100646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	3	2	0.22	26568274	19336	11.77	1375	1383	1366	1787	963	1375	1374.03	1.54	0	-1952	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	954	62.64	0.38	12	0.03	22.00	3625.00	1790	20230915	-23.02	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
25	20240926	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1366	-9	5	-0.65	10875912	7915	4.82	1375	1375	1366	1787	963	1375	1374.09	1.54	0	-1369	1396	1385	1371	1360	1346	1391	1366	346	412	500	1010	1	1	69237643	946	62.09	0.38	12	0.01	22.00	3625.00	1790	20230915	-23.69	1137	20240805	20.14	1685	-18.93	20240618	1137	20.14	20240805	1720	-20.58	20231026	1137	20.14	20240805	2.42	N	073560	500	346 억		1067862	N	N	0	N	00	N
26	20240925	160637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1375	9	2	0.66	225068489	164079	72.02	1367	1382	1357	1775	957	1366	1371.81	1.53	0	10139	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	952	62.50	0.38	12	0.24	22.00	3625.00	1790	20230915	-23.18	1137	20240805	20.93	1685	-18.40	20240618	1137	20.93	20240805	1720	-20.06	20231026	1137	20.93	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
27	20240925	150643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1369	3	2	0.22	218475322	159276	69.91	1367	1382	1357	1775	957	1366	1371.79	1.53	0	10682	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	948	62.23	0.38	12	0.23	22.00	3625.00	1790	20230915	-23.52	1137	20240805	20.40	1685	-18.75	20240618	1137	20.40	20240805	1720	-20.41	20231026	1137	20.40	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
28	20240925	140644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1374	8	2	0.59	189462682	138087	60.61	1367	1382	1357	1775	957	1366	1372.19	1.53	0	9820	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	951	62.45	0.38	12	0.20	22.00	3625.00	1790	20230915	-23.24	1137	20240805	20.84	1685	-18.46	20240618	1137	20.84	20240805	1720	-20.12	20231026	1137	20.84	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
29	20240925	130643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1370	4	2	0.29	182445730	132963	58.36	1367	1382	1357	1775	957	1366	1372.30	1.53	0	8727	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	949	62.27	0.38	12	0.19	22.00	3625.00	1790	20230915	-23.46	1137	20240805	20.49	1685	-18.69	20240618	1137	20.49	20240805	1720	-20.35	20231026	1137	20.49	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
30	20240925	120642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	12	2	0.88	129396424	94290	41.39	1367	1382	1357	1775	957	1366	1372.54	1.53	0	8698	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	954	62.64	0.38	12	0.14	22.00	3625.00	1790	20230915	-23.02	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
31	20240925	110640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	12	2	0.88	115917701	84501	37.09	1367	1382	1357	1775	957	1366	1372.01	1.53	0	7680	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	954	62.64	0.38	12	0.12	22.00	3625.00	1790	20230915	-23.02	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
32	20240925	100643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1378	12	2	0.88	92974792	67849	29.78	1367	1382	1357	1775	957	1366	1370.53	1.53	0	7243	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	954	62.64	0.38	12	0.10	22.00	3625.00	1790	20230915	-23.02	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
33	20240925	090644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1369	3	2	0.22	29130339	21352	9.37	1367	1370	1357	1775	957	1366	1364.00	1.53	0	-4784	1422	1393	1369	1340	1316	1408	1355	346	409	500	1010	1	1	69237643	948	62.23	0.38	12	0.03	22.00	3625.00	1790	20230915	-23.52	1137	20240805	20.40	1685	-18.75	20240618	1137	20.40	20240805	1720	-20.41	20231026	1137	20.40	20240805	2.42	N	073560	500	346 억		1057335	N	N	0	N	00	N
34	20240924	160637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1366	10	2	0.74	310740532	227815	144.14	1345	1398	1345	1762	950	1356	1364.00	1.55	0	-15615	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	946	62.09	0.38	12	0.33	22.00	3625.00	1804	20230913	-24.28	1137	20240805	20.14	1685	-18.93	20240618	1137	20.14	20240805	1720	-20.58	20231026	1137	20.14	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
35	20240924	150639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	9	2	0.66	295811381	216904	137.24	1345	1398	1345	1762	950	1356	1363.79	1.55	0	-15905	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	945	62.05	0.38	12	0.31	22.00	3625.00	1804	20230913	-24.33	1137	20240805	20.05	1685	-18.99	20240618	1137	20.05	20240805	1720	-20.64	20231026	1137	20.05	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
36	20240924	140638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1354	-2	5	-0.15	274223267	200998	127.17	1345	1398	1345	1762	950	1356	1364.31	1.55	0	-16496	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	937	61.55	0.37	12	0.29	22.00	3625.00	1804	20230913	-24.94	1137	20240805	19.09	1685	-19.64	20240618	1137	19.09	20240805	1720	-21.28	20231026	1137	19.09	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
37	20240924	130637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1377	21	2	1.55	189316976	138524	87.65	1345	1398	1345	1762	950	1356	1366.67	1.55	0	-30325	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	953	62.59	0.38	12	0.20	22.00	3625.00	1804	20230913	-23.67	1137	20240805	21.11	1685	-18.28	20240618	1137	21.11	20240805	1720	-19.94	20231026	1137	21.11	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
38	20240924	120636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1353	-3	5	-0.22	27038162	19932	12.61	1345	1362	1345	1762	950	1356	1356.52	1.55	0	-5445	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	937	61.50	0.37	12	0.03	22.00	3625.00	1804	20230913	-25.00	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
39	20240924	110638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1350	-6	5	-0.44	25094288	18494	11.70	1345	1362	1345	1762	950	1356	1356.89	1.55	0	-5445	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	935	61.36	0.37	12	0.03	22.00	3625.00	1804	20230913	-25.17	1137	20240805	18.73	1685	-19.88	20240618	1137	18.73	20240805	1720	-21.51	20231026	1137	18.73	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
40	20240924	100637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1357	1	2	0.07	13939176	10262	6.49	1345	1362	1345	1762	950	1356	1358.33	1.55	0	-2930	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	940	61.68	0.37	12	0.01	22.00	3625.00	1804	20230913	-24.78	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1720	-21.10	20231026	1137	19.35	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
41	20240924	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1359	3	2	0.22	2538186	1878	1.19	1345	1359	1345	1762	950	1356	1351.54	1.55	0	-156	1374	1364	1357	1347	1340	1364	1347	346	406	500	1000	1	1	69237643	941	61.77	0.37	12	0.00	22.00	3625.00	1804	20230913	-24.67	1137	20240805	19.53	1685	-19.35	20240618	1137	19.53	20240805	1720	-20.99	20231026	1137	19.53	20240805	2.42	N	073560	500	346 억		1073304	N	N	0	N	00	N
42	20240923	160635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1356	-4	5	-0.29	208817133	153637	84.36	1356	1367	1350	1768	952	1360	1359.16	1.56	0	-8461	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	939	61.64	0.37	12	0.22	22.00	3625.00	1819	20230912	-25.45	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
43	20240923	150637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1361	1	2	0.07	169039369	124275	68.24	1356	1367	1350	1768	952	1360	1360.20	1.56	0	-8278	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	942	61.86	0.38	12	0.18	22.00	3625.00	1819	20230912	-25.18	1137	20240805	19.70	1685	-19.23	20240618	1137	19.70	20240805	1720	-20.87	20231026	1137	19.70	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
44	20240923	140642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1359	-1	5	-0.07	132960584	97781	53.69	1356	1367	1350	1768	952	1360	1359.78	1.56	0	-7576	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	941	61.77	0.37	12	0.14	22.00	3625.00	1819	20230912	-25.29	1137	20240805	19.53	1685	-19.35	20240618	1137	19.53	20240805	1720	-20.99	20231026	1137	19.53	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
45	20240923	130638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1356	-4	5	-0.29	89435944	65761	36.11	1356	1367	1350	1768	952	1360	1360.01	1.56	0	-7182	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	939	61.64	0.37	12	0.09	22.00	3625.00	1819	20230912	-25.45	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
46	20240923	120636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1364	4	2	0.29	86794136	63819	35.04	1356	1367	1350	1768	952	1360	1360.00	1.56	0	-7112	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	944	62.00	0.38	12	0.09	22.00	3625.00	1819	20230912	-25.01	1137	20240805	19.96	1685	-19.05	20240618	1137	19.96	20240805	1720	-20.70	20231026	1137	19.96	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
47	20240923	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	5	2	0.37	80539077	59222	32.52	1356	1367	1350	1768	952	1360	1359.95	1.56	0	-6636	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	945	62.05	0.38	12	0.09	22.00	3625.00	1819	20230912	-24.96	1137	20240805	20.05	1685	-18.99	20240618	1137	20.05	20240805	1720	-20.64	20231026	1137	20.05	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
48	20240923	100636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1365	5	2	0.37	67965316	50012	27.46	1356	1365	1350	1768	952	1360	1358.98	1.56	0	-5529	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	945	62.05	0.38	12	0.07	22.00	3625.00	1819	20230912	-24.96	1137	20240805	20.05	1685	-18.99	20240618	1137	20.05	20240805	1720	-20.64	20231026	1137	20.05	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
49	20240923	090636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1359	-1	5	-0.07	8410517	6201	3.40	1356	1359	1352	1768	952	1360	1356.32	1.56	0	-579	1378	1368	1355	1345	1332	1374	1351	346	408	500	1000	1	1	69237643	941	61.77	0.37	12	0.01	22.00	3625.00	1819	20230912	-25.29	1137	20240805	19.53	1685	-19.35	20240618	1137	19.53	20240805	1720	-20.99	20231026	1137	19.53	20240805	2.38	N	073560	500	346 억		1081765	N	N	0	N	00	N
50	20240913	160605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1333	11	2	0.83	80471138	60764	51.69	1322	1336	1313	1718	926	1322	1324.30	1.51	0	3836	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	923	60.59	0.37	12	0.09	22.00	3625.00	1823	20230908	-26.88	1137	20240805	17.24	1685	-20.89	20240618	1137	17.24	20240805	1804	-26.11	20230913	1137	17.24	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
51	20240913	150610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	8	2	0.61	61054634	46211	39.31	1322	1330	1313	1718	926	1322	1321.21	1.51	0	4704	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	921	60.45	0.37	12	0.07	22.00	3625.00	1823	20230908	-27.04	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1804	-26.27	20230913	1137	16.97	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
52	20240913	140613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1318	-4	5	-0.30	39738321	30101	25.61	1322	1325	1313	1718	926	1322	1320.17	1.51	0	-1750	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	913	59.91	0.36	12	0.04	22.00	3625.00	1823	20230908	-27.70	1137	20240805	15.92	1685	-21.78	20240618	1137	15.92	20240805	1804	-26.94	20230913	1137	15.92	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
53	20240913	130609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	-2	5	-0.15	30981649	23452	19.95	1322	1325	1313	1718	926	1322	1321.07	1.51	0	-2454	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	914	60.00	0.36	12	0.03	22.00	3625.00	1823	20230908	-27.59	1137	20240805	16.09	1685	-21.66	20240618	1137	16.09	20240805	1804	-26.83	20230913	1137	16.09	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
54	20240913	120609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	-2	5	-0.15	24037928	18189	15.47	1322	1325	1313	1718	926	1322	1321.56	1.51	0	-2684	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	914	60.00	0.36	12	0.03	22.00	3625.00	1823	20230908	-27.59	1137	20240805	16.09	1685	-21.66	20240618	1137	16.09	20240805	1804	-26.83	20230913	1137	16.09	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
55	20240913	110611	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	-2	5	-0.15	14897385	11266	9.58	1322	1325	1313	1718	926	1322	1322.33	1.51	0	-1177	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	914	60.00	0.36	12	0.02	22.00	3625.00	1823	20230908	-27.59	1137	20240805	16.09	1685	-21.66	20240618	1137	16.09	20240805	1804	-26.83	20230913	1137	16.09	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
56	20240913	100612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1323	1	2	0.08	13168151	9957	8.47	1322	1325	1313	1718	926	1322	1322.50	1.51	0	-1167	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	916	60.14	0.36	12	0.01	22.00	3625.00	1823	20230908	-27.43	1137	20240805	16.36	1685	-21.48	20240618	1137	16.36	20240805	1804	-26.66	20230913	1137	16.36	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
57	20240913	090614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1321	-1	5	-0.08	5407838	4091	3.48	1322	1322	1313	1718	926	1322	1321.89	1.51	0	-453	1358	1340	1309	1291	1260	1349	1300	346	396	500	970	1	1	69237643	915	60.05	0.36	12	0.01	22.00	3625.00	1823	20230908	-27.54	1137	20240805	16.18	1685	-21.60	20240618	1137	16.18	20240805	1804	-26.77	20230913	1137	16.18	20240805	2.36	N	073560	500	346 억		1046936	N	N	0	N	00	N
58	20240912	160603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1322	46	2	3.61	152232802	116793	138.30	1279	1327	1278	1658	894	1276	1302.94	1.49	0	17112	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	915	60.09	0.36	12	0.17	22.00	3625.00	1823	20230908	-27.48	1137	20240805	16.27	1685	-21.54	20240618	1137	16.27	20240805	1819	-27.32	20230912	1137	16.27	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
59	20240912	150608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1320	44	2	3.45	126130621	97037	114.91	1279	1327	1278	1658	894	1276	1301.28	1.49	0	16585	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	914	60.00	0.36	12	0.14	22.00	3625.00	1823	20230908	-27.59	1137	20240805	16.09	1685	-21.66	20240618	1137	16.09	20240805	1819	-27.43	20230912	1137	16.09	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
60	20240912	140610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1303	27	2	2.12	76293736	59155	70.05	1279	1304	1278	1658	894	1276	1291.16	1.49	0	18646	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	902	59.23	0.36	12	0.09	22.00	3625.00	1823	20230908	-28.52	1137	20240805	14.60	1685	-22.67	20240618	1137	14.60	20240805	1819	-28.37	20230912	1137	14.60	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
61	20240912	130607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	16	2	1.25	45801226	35648	42.21	1279	1292	1278	1658	894	1276	1286.47	1.49	0	8181	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	895	58.73	0.36	12	0.05	22.00	3625.00	1823	20230908	-29.13	1137	20240805	13.63	1685	-23.32	20240618	1137	13.63	20240805	1819	-28.97	20230912	1137	13.63	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
62	20240912	120607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	14	2	1.10	45737918	35599	42.16	1279	1292	1278	1658	894	1276	1286.46	1.49	0	8181	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	893	58.64	0.36	12	0.05	22.00	3625.00	1823	20230908	-29.24	1137	20240805	13.46	1685	-23.44	20240618	1137	13.46	20240805	1819	-29.08	20230912	1137	13.46	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
63	20240912	110604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	14	2	1.10	43117257	33568	39.75	1279	1292	1278	1658	894	1276	1286.18	1.49	0	6736	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	893	58.64	0.36	12	0.05	22.00	3625.00	1823	20230908	-29.24	1137	20240805	13.46	1685	-23.44	20240618	1137	13.46	20240805	1819	-29.08	20230912	1137	13.46	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
64	20240912	100606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	14	2	1.10	31204499	24313	28.79	1279	1292	1278	1658	894	1276	1285.68	1.49	0	5035	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	893	58.64	0.36	12	0.04	22.00	3625.00	1823	20230908	-29.24	1137	20240805	13.46	1685	-23.44	20240618	1137	13.46	20240805	1819	-29.08	20230912	1137	13.46	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
65	20240912	090607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1287	11	2	0.86	12337408	9659	11.44	1279	1289	1278	1658	894	1276	1279.09	1.49	0	-680	1304	1290	1267	1253	1230	1297	1260	346	382	500	940	1	1	69237643	891	58.50	0.36	12	0.01	22.00	3625.00	1823	20230908	-29.40	1137	20240805	13.19	1685	-23.62	20240618	1137	13.19	20240805	1819	-29.25	20230912	1137	13.19	20240805	2.35	N	073560	500	346 억		1030190	N	N	0	N	00	N
66	20240911	160554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1276	17	2	1.35	103869297	81863	125.50	1248	1281	1244	1636	882	1259	1268.81	1.48	0	5322	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	883	58.00	0.35	12	0.12	22.00	3625.00	1823	20230908	-30.01	1137	20240805	12.23	1685	-24.27	20240618	1137	12.23	20240805	1821	-29.93	20230911	1137	12.23	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
67	20240911	150558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1266	7	2	0.56	93560023	73754	113.06	1248	1281	1244	1636	882	1259	1268.54	1.48	0	5369	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	877	57.55	0.35	12	0.11	22.00	3625.00	1823	20230908	-30.55	1137	20240805	11.35	1685	-24.87	20240618	1137	11.35	20240805	1821	-30.48	20230911	1137	11.35	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
68	20240911	140558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1269	10	2	0.79	80556002	63488	97.33	1248	1281	1244	1636	882	1259	1268.84	1.48	0	8510	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	879	57.68	0.35	12	0.09	22.00	3625.00	1823	20230908	-30.39	1137	20240805	11.61	1685	-24.69	20240618	1137	11.61	20240805	1821	-30.31	20230911	1137	11.61	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
69	20240911	130557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1275	16	2	1.27	73194178	57696	88.45	1248	1281	1244	1636	882	1259	1268.62	1.48	0	8510	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	883	57.95	0.35	12	0.08	22.00	3625.00	1823	20230908	-30.06	1137	20240805	12.14	1685	-24.33	20240618	1137	12.14	20240805	1821	-29.98	20230911	1137	12.14	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
70	20240911	120600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1275	16	2	1.27	59995023	47340	72.57	1248	1281	1244	1636	882	1259	1267.32	1.48	0	7363	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	883	57.95	0.35	12	0.07	22.00	3625.00	1823	20230908	-30.06	1137	20240805	12.14	1685	-24.33	20240618	1137	12.14	20240805	1821	-29.98	20230911	1137	12.14	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
71	20240911	110552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1267	8	2	0.64	55539166	43840	67.21	1248	1281	1244	1636	882	1259	1266.86	1.48	0	5821	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	877	57.59	0.35	12	0.06	22.00	3625.00	1823	20230908	-30.50	1137	20240805	11.43	1685	-24.81	20240618	1137	11.43	20240805	1821	-30.42	20230911	1137	11.43	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
72	20240911	100553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1271	12	2	0.95	22133734	17604	26.99	1248	1273	1244	1636	882	1259	1257.31	1.48	0	2238	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	880	57.77	0.35	12	0.03	22.00	3625.00	1823	20230908	-30.28	1137	20240805	11.79	1685	-24.57	20240618	1137	11.79	20240805	1821	-30.20	20230911	1137	11.79	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
73	20240911	090602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-3	5	-0.24	1310792	1043	1.60	1248	1259	1248	1636	882	1259	1256.75	1.48	0	-112	1277	1267	1253	1243	1229	1261	1237	346	377	500	930	1	1	69237643	870	57.09	0.35	12	0.00	22.00	3625.00	1823	20230908	-31.10	1137	20240805	10.47	1685	-25.46	20240618	1137	10.47	20240805	1821	-31.03	20230911	1137	10.47	20240805	2.41	N	073560	500	346 억		1024869	N	N	0	N	00	N
74	20240910	160555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1259	-1	5	-0.08	81546704	65232	86.40	1263	1263	1239	1638	882	1260	1250.09	1.50	0	-14107	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	872	57.23	0.35	12	0.09	22.00	3625.00	1825	20230904	-31.01	1137	20240805	10.73	1685	-25.28	20240618	1137	10.73	20240805	1821	-30.86	20230911	1137	10.73	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
75	20240910	150559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1242	-18	5	-1.43	77492386	62008	82.13	1263	1263	1239	1638	882	1260	1249.72	1.50	0	-12448	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	860	56.45	0.34	12	0.09	22.00	3625.00	1825	20230904	-31.95	1137	20240805	9.23	1685	-26.29	20240618	1137	9.23	20240805	1821	-31.80	20230911	1137	9.23	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
76	20240910	140555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1251	-9	5	-0.71	70063706	56034	74.22	1263	1263	1239	1638	882	1260	1250.38	1.50	0	-12415	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	866	56.86	0.35	12	0.08	22.00	3625.00	1825	20230904	-31.45	1137	20240805	10.03	1685	-25.76	20240618	1137	10.03	20240805	1821	-31.30	20230911	1137	10.03	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
77	20240910	130555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-2	5	-0.16	41770975	33321	44.14	1263	1263	1246	1638	882	1260	1253.59	1.50	0	-12121	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	871	57.18	0.35	12	0.05	22.00	3625.00	1825	20230904	-31.07	1137	20240805	10.64	1685	-25.34	20240618	1137	10.64	20240805	1821	-30.92	20230911	1137	10.64	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
78	20240910	120555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1252	-8	5	-0.63	31466140	25079	33.22	1263	1263	1246	1638	882	1260	1254.68	1.50	0	-13716	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	867	56.91	0.35	12	0.04	22.00	3625.00	1825	20230904	-31.40	1137	20240805	10.11	1685	-25.70	20240618	1137	10.11	20240805	1821	-31.25	20230911	1137	10.11	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
79	20240910	110554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1257	-3	5	-0.24	14980359	11968	15.85	1263	1263	1247	1638	882	1260	1251.70	1.50	0	-4210	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	870	57.14	0.35	12	0.02	22.00	3625.00	1825	20230904	-31.12	1137	20240805	10.55	1685	-25.40	20240618	1137	10.55	20240805	1821	-30.97	20230911	1137	10.55	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
80	20240910	100557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1256	-4	5	-0.32	7922533	6320	8.37	1263	1263	1251	1638	882	1260	1253.57	1.50	0	-1807	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	870	57.09	0.35	12	0.01	22.00	3625.00	1825	20230904	-31.18	1137	20240805	10.47	1685	-25.46	20240618	1137	10.47	20240805	1821	-31.03	20230911	1137	10.47	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
81	20240910	090554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	3	2	0.24	506463	401	0.53	1263	1263	1263	1638	882	1260	1263.00	1.50	0	-60	1296	1277	1245	1226	1194	1287	1236	346	378	500	930	1	1	69237643	874	57.41	0.35	12	0.00	22.00	3625.00	1825	20230904	-30.79	1137	20240805	11.08	1685	-25.04	20240618	1137	11.08	20240805	1821	-30.64	20230911	1137	11.08	20240805	2.43	N	073560	500	346 억		1038977	N	N	0	N	00	N
82	20240909	160544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1260	-4	5	-0.32	87818258	70933	113.15	1222	1264	1213	1643	885	1264	1237.99	1.50	0	3077	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	872	57.27	0.35	12	0.10	22.00	3625.00	1844	20230901	-31.67	1137	20240805	10.82	1685	-25.22	20240618	1137	10.82	20240805	1821	-30.81	20230911	1137	10.82	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
83	20240909	150547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	-1	5	-0.08	85133848	68804	109.76	1222	1264	1213	1643	885	1264	1237.34	1.50	0	3027	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	874	57.41	0.35	12	0.10	22.00	3625.00	1844	20230901	-31.51	1137	20240805	11.08	1685	-25.04	20240618	1137	11.08	20240805	1821	-30.64	20230911	1137	11.08	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
84	20240909	140551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-6	5	-0.47	84490182	68293	108.94	1222	1258	1213	1643	885	1264	1237.17	1.50	0	3049	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	871	57.18	0.35	12	0.10	22.00	3625.00	1844	20230901	-31.78	1137	20240805	10.64	1685	-25.34	20240618	1137	10.64	20240805	1821	-30.92	20230911	1137	10.64	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
85	20240909	130549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1254	-10	5	-0.79	65454500	53102	84.71	1222	1254	1213	1643	885	1264	1232.62	1.50	0	245	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	868	57.00	0.35	12	0.08	22.00	3625.00	1844	20230901	-32.00	1137	20240805	10.29	1685	-25.58	20240618	1137	10.29	20240805	1821	-31.14	20230911	1137	10.29	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
86	20240909	120545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1244	-20	5	-1.58	60832060	49388	78.78	1222	1245	1213	1643	885	1264	1231.72	1.50	0	607	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	861	56.55	0.34	12	0.07	22.00	3625.00	1844	20230901	-32.54	1137	20240805	9.41	1685	-26.17	20240618	1137	9.41	20240805	1821	-31.69	20230911	1137	9.41	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
87	20240909	110546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1237	-27	5	-2.14	52070994	42317	67.50	1222	1245	1213	1643	885	1264	1230.50	1.50	0	-2219	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	856	56.23	0.34	12	0.06	22.00	3625.00	1844	20230901	-32.92	1137	20240805	8.80	1685	-26.59	20240618	1137	8.80	20240805	1821	-32.07	20230911	1137	8.80	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
88	20240909	100550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1236	-28	5	-2.22	37188603	30309	48.35	1222	1245	1213	1643	885	1264	1226.98	1.50	0	-1741	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	856	56.18	0.34	12	0.04	22.00	3625.00	1844	20230901	-32.97	1137	20240805	8.71	1685	-26.65	20240618	1137	8.71	20240805	1821	-32.13	20230911	1137	8.71	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
89	20240909	090545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1230	-34	5	-2.69	14134219	11554	18.43	1222	1245	1222	1643	885	1264	1223.32	1.50	0	-1169	1304	1284	1270	1250	1236	1277	1243	346	379	500	930	1	1	69237643	852	55.91	0.34	12	0.02	22.00	3625.00	1844	20230901	-33.30	1137	20240805	8.18	1685	-27.00	20240618	1137	8.18	20240805	1821	-32.45	20230911	1137	8.18	20240805	2.45	N	073560	500	346 억		1035906	N	N	0	N	00	N
90	20240906	160539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-24	5	-1.86	78847902	62279	102.87	1273	1290	1256	1674	902	1288	1266.04	1.50	0	-6053	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	875	57.45	0.35	12	0.09	22.00	3625.00	1898	20230831	-33.40	1137	20240805	11.17	1685	-24.99	20240618	1137	11.17	20240805	1823	-30.66	20230908	1137	11.17	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
91	20240906	150547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1258	-30	5	-2.33	72256268	57044	94.22	1273	1290	1258	1674	902	1288	1266.68	1.50	0	-5877	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	871	57.18	0.35	12	0.08	22.00	3625.00	1898	20230831	-33.72	1137	20240805	10.64	1685	-25.34	20240618	1137	10.64	20240805	1823	-30.99	20230908	1137	10.64	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
92	20240906	140550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	-25	5	-1.94	57700823	45494	75.15	1273	1290	1259	1674	902	1288	1268.32	1.50	0	-5094	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	874	57.41	0.35	12	0.07	22.00	3625.00	1898	20230831	-33.46	1137	20240805	11.08	1685	-25.04	20240618	1137	11.08	20240805	1823	-30.72	20230908	1137	11.08	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
93	20240906	130547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1263	-25	5	-1.94	56945536	44896	74.16	1273	1290	1259	1674	902	1288	1268.39	1.50	0	-5089	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	874	57.41	0.35	12	0.06	22.00	3625.00	1898	20230831	-33.46	1137	20240805	11.08	1685	-25.04	20240618	1137	11.08	20240805	1823	-30.72	20230908	1137	11.08	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
94	20240906	120548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-24	5	-1.86	46442628	36567	60.40	1273	1290	1261	1674	902	1288	1270.07	1.50	0	-5642	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	875	57.45	0.35	12	0.05	22.00	3625.00	1898	20230831	-33.40	1137	20240805	11.17	1685	-24.99	20240618	1137	11.17	20240805	1823	-30.66	20230908	1137	11.17	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
95	20240906	110550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-14	5	-1.09	40073571	31547	52.11	1273	1290	1261	1674	902	1288	1270.28	1.50	0	-4440	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	882	57.91	0.35	12	0.05	22.00	3625.00	1898	20230831	-32.88	1137	20240805	12.05	1685	-24.39	20240618	1137	12.05	20240805	1823	-30.12	20230908	1137	12.05	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
96	20240906	100545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1264	-24	5	-1.86	30682083	24135	39.87	1273	1290	1261	1674	902	1288	1271.27	1.50	0	-3753	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	875	57.45	0.35	12	0.03	22.00	3625.00	1898	20230831	-33.40	1137	20240805	11.17	1685	-24.99	20240618	1137	11.17	20240805	1823	-30.66	20230908	1137	11.17	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
97	20240906	090548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1290	2	2	0.16	4297824	3355	5.54	1273	1290	1273	1674	902	1288	1281.02	1.50	0	2068	1318	1302	1288	1272	1258	1296	1266	346	386	500	950	1	1	69237643	893	58.64	0.36	12	0.00	22.00	3625.00	1898	20230831	-32.03	1137	20240805	13.46	1685	-23.44	20240618	1137	13.46	20240805	1823	-29.24	20230908	1137	13.46	20240805	2.48	N	073560	500	346 억		1041959	N	N	0	N	00	N
98	20240905	160539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-1	5	-0.08	69611368	54100	51.65	1289	1304	1274	1675	903	1289	1286.72	1.53	0	-18023	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	892	58.55	0.36	12	0.08	22.00	3625.00	1920	20230830	-32.92	1137	20240805	13.28	1685	-23.56	20240618	1137	13.28	20240805	1823	-29.35	20230908	1137	13.28	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
99	20240905	150547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1282	-7	5	-0.54	65703937	51062	48.75	1289	1304	1274	1675	903	1289	1286.75	1.53	0	-16925	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	888	58.27	0.35	12	0.07	22.00	3625.00	1920	20230830	-33.23	1137	20240805	12.75	1685	-23.92	20240618	1137	12.75	20240805	1823	-29.68	20230908	1137	12.75	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
100	20240905	140544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1274	-15	5	-1.16	60124835	46692	44.58	1289	1304	1274	1675	903	1289	1287.69	1.53	0	-16594	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	882	57.91	0.35	12	0.07	22.00	3625.00	1920	20230830	-33.65	1137	20240805	12.05	1685	-24.39	20240618	1137	12.05	20240805	1823	-30.12	20230908	1137	12.05	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
101	20240905	130547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1285	-4	5	-0.31	43718676	33870	32.34	1289	1304	1279	1675	903	1289	1290.78	1.53	0	-14654	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	890	58.41	0.35	12	0.05	22.00	3625.00	1920	20230830	-33.07	1137	20240805	13.02	1685	-23.74	20240618	1137	13.02	20240805	1823	-29.51	20230908	1137	13.02	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
102	20240905	120543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1288	-1	5	-0.08	28548864	22075	21.08	1289	1304	1288	1675	903	1289	1293.27	1.53	0	-6107	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	892	58.55	0.36	12	0.03	22.00	3625.00	1920	20230830	-32.92	1137	20240805	13.28	1685	-23.56	20240618	1137	13.28	20240805	1823	-29.35	20230908	1137	13.28	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
103	20240905	110540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	3	2	0.23	20814496	16077	15.35	1289	1304	1289	1675	903	1289	1294.68	1.53	0	-703	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	895	58.73	0.36	12	0.02	22.00	3625.00	1920	20230830	-32.71	1137	20240805	13.63	1685	-23.32	20240618	1137	13.63	20240805	1823	-29.13	20230908	1137	13.63	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
104	20240905	100541	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1303	14	2	1.09	11692878	9032	8.62	1289	1304	1289	1675	903	1289	1294.61	1.53	0	718	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	902	59.23	0.36	12	0.01	22.00	3625.00	1920	20230830	-32.14	1137	20240805	14.60	1685	-22.67	20240618	1137	14.60	20240805	1823	-28.52	20230908	1137	14.60	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
105	20240905	090546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1293	4	2	0.31	2058567	1597	1.52	1289	1294	1289	1675	903	1289	1289.02	1.53	0	455	1315	1301	1294	1280	1273	1298	1277	346	386	500	950	1	1	69237643	895	58.77	0.36	12	0.00	22.00	3625.00	1920	20230830	-32.66	1137	20240805	13.72	1685	-23.26	20240618	1137	13.72	20240805	1823	-29.07	20230908	1137	13.72	20240805	2.50	N	073560	500	346 억		1059982	N	N	0	N	00	N
106	20240904	160533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1289	-38	5	-2.86	135525583	104742	171.92	1307	1308	1287	1725	929	1327	1293.95	1.54	0	-9188	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	892	58.59	0.36	12	0.15	22.00	3625.00	1949	20230829	-33.86	1137	20240805	13.37	1685	-23.50	20240618	1137	13.37	20240805	1825	-29.37	20230904	1137	13.37	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
107	20240904	150538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1292	-35	5	-2.64	126490054	97734	160.42	1307	1308	1287	1725	929	1327	1294.23	1.54	0	-7733	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	895	58.73	0.36	12	0.14	22.00	3625.00	1949	20230829	-33.71	1137	20240805	13.63	1685	-23.32	20240618	1137	13.63	20240805	1825	-29.21	20230904	1137	13.63	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
108	20240904	140539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1294	-33	5	-2.49	80077269	61771	101.39	1307	1308	1289	1725	929	1327	1296.36	1.54	0	-5984	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	896	58.82	0.36	12	0.09	22.00	3625.00	1949	20230829	-33.61	1137	20240805	13.81	1685	-23.20	20240618	1137	13.81	20240805	1825	-29.10	20230904	1137	13.81	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
109	20240904	130538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1295	-32	5	-2.41	74807326	57699	94.71	1307	1308	1289	1725	929	1327	1296.51	1.54	0	-5113	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	897	58.86	0.36	12	0.08	22.00	3625.00	1949	20230829	-33.56	1137	20240805	13.90	1685	-23.15	20240618	1137	13.90	20240805	1825	-29.04	20230904	1137	13.90	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
110	20240904	120536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1298	-29	5	-2.19	67983509	52434	86.06	1307	1308	1289	1725	929	1327	1296.55	1.54	0	-5069	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	899	59.00	0.36	12	0.08	22.00	3625.00	1949	20230829	-33.40	1137	20240805	14.16	1685	-22.97	20240618	1137	14.16	20240805	1825	-28.88	20230904	1137	14.16	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
111	20240904	110534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1299	-28	5	-2.11	66410334	51222	84.08	1307	1308	1289	1725	929	1327	1296.52	1.54	0	-5069	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	899	59.05	0.36	12	0.07	22.00	3625.00	1949	20230829	-33.35	1137	20240805	14.25	1685	-22.91	20240618	1137	14.25	20240805	1825	-28.82	20230904	1137	14.25	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
112	20240904	100538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1294	-33	5	-2.49	48819636	37628	61.76	1307	1308	1289	1725	929	1327	1297.43	1.54	0	-1340	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	896	58.82	0.36	12	0.05	22.00	3625.00	1949	20230829	-33.61	1137	20240805	13.81	1685	-23.20	20240618	1137	13.81	20240805	1825	-29.10	20230904	1137	13.81	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
113	20240904	090536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1307	-20	5	-1.51	5795929	4441	7.29	1307	1308	1301	1725	929	1327	1305.10	1.54	0	-252	1344	1335	1330	1321	1316	1333	1319	346	398	500	980	1	1	69237643	905	59.41	0.36	12	0.01	22.00	3625.00	1949	20230829	-32.94	1137	20240805	14.95	1685	-22.43	20240618	1137	14.95	20240805	1825	-28.38	20230904	1137	14.95	20240805	2.52	N	073560	500	346 억		1069158	N	N	0	N	00	N
114	20240903	160530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1327	-5	5	-0.38	74865733	56285	44.82	1331	1339	1325	1731	933	1332	1330.12	1.56	0	-8004	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	919	60.32	0.37	12	0.08	22.00	3625.00	1993	20230828	-33.42	1137	20240805	16.71	1685	-21.25	20240618	1137	16.71	20240805	1825	-27.29	20230904	1137	16.71	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
115	20240903	150534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1328	-4	5	-0.30	71604762	53829	42.86	1331	1339	1325	1731	933	1332	1330.23	1.56	0	-7845	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	919	60.36	0.37	12	0.08	22.00	3625.00	1993	20230828	-33.37	1137	20240805	16.80	1685	-21.19	20240618	1137	16.80	20240805	1825	-27.23	20230904	1137	16.80	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
116	20240903	140535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	-3	5	-0.23	53428497	40142	31.96	1331	1339	1328	1731	933	1332	1330.99	1.56	0	-5447	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	920	60.41	0.37	12	0.06	22.00	3625.00	1993	20230828	-33.32	1137	20240805	16.89	1685	-21.13	20240618	1137	16.89	20240805	1825	-27.18	20230904	1137	16.89	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
117	20240903	130534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	-2	5	-0.15	49092716	36882	29.37	1331	1339	1328	1731	933	1332	1331.08	1.56	0	-3616	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	921	60.45	0.37	12	0.05	22.00	3625.00	1993	20230828	-33.27	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1825	-27.12	20230904	1137	16.97	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
118	20240903	120528	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1328	-4	5	-0.30	47611564	35767	28.48	1331	1339	1328	1731	933	1332	1331.16	1.56	0	-3601	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	919	60.36	0.37	12	0.05	22.00	3625.00	1993	20230828	-33.37	1137	20240805	16.80	1685	-21.19	20240618	1137	16.80	20240805	1825	-27.23	20230904	1137	16.80	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
119	20240903	110526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	-1	5	-0.08	42273722	31748	25.28	1331	1339	1329	1731	933	1332	1331.54	1.56	0	-3554	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	922	60.50	0.37	12	0.05	22.00	3625.00	1993	20230828	-33.22	1137	20240805	17.06	1685	-21.01	20240618	1137	17.06	20240805	1825	-27.07	20230904	1137	17.06	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
120	20240903	100526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	-2	5	-0.15	24791514	18609	14.82	1331	1339	1329	1731	933	1332	1332.23	1.56	0	-3354	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	921	60.45	0.37	12	0.03	22.00	3625.00	1993	20230828	-33.27	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1825	-27.12	20230904	1137	16.97	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
121	20240903	090527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1331	-1	5	-0.08	5676145	4264	3.40	1331	1338	1331	1731	933	1332	1331.18	1.56	0	1225	1348	1339	1331	1322	1314	1344	1327	346	399	500	980	1	1	69237643	922	60.50	0.37	12	0.01	22.00	3625.00	1993	20230828	-33.22	1137	20240805	17.06	1685	-21.01	20240618	1137	17.06	20240805	1825	-27.07	20230904	1137	17.06	20240805	2.52	N	073560	500	346 억		1077162	N	N	0	N	00	N
122	20240902	160523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1332	4	2	0.30	166925013	125539	264.86	1327	1340	1323	1726	930	1328	1329.61	1.53	0	18566	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	922	60.55	0.37	12	0.18	22.00	3625.00	2050	20230825	-35.02	1137	20240805	17.15	1685	-20.95	20240618	1137	17.15	20240805	1825	-27.01	20230904	1137	17.15	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
123	20240902	150532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1332	4	2	0.30	139893376	105240	222.03	1327	1340	1323	1726	930	1328	1329.28	1.53	0	18567	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	922	60.55	0.37	12	0.15	22.00	3625.00	2050	20230825	-35.02	1137	20240805	17.15	1685	-20.95	20240618	1137	17.15	20240805	1825	-27.01	20230904	1137	17.15	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
124	20240902	140530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1327	-1	5	-0.08	112621793	84737	178.78	1327	1340	1323	1726	930	1328	1329.07	1.53	0	9004	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	919	60.32	0.37	12	0.12	22.00	3625.00	2050	20230825	-35.27	1137	20240805	16.71	1685	-21.25	20240618	1137	16.71	20240805	1825	-27.29	20230904	1137	16.71	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
125	20240902	130526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1330	2	2	0.15	95850153	72079	152.07	1327	1340	1325	1726	930	1328	1329.79	1.53	0	8426	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	921	60.45	0.37	12	0.10	22.00	3625.00	2050	20230825	-35.12	1137	20240805	16.97	1685	-21.07	20240618	1137	16.97	20240805	1825	-27.12	20230904	1137	16.97	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
126	20240902	120530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1329	1	2	0.08	61476719	46208	97.49	1327	1340	1325	1726	930	1328	1330.43	1.53	0	-803	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	920	60.41	0.37	12	0.07	22.00	3625.00	2050	20230825	-35.17	1137	20240805	16.89	1685	-21.13	20240618	1137	16.89	20240805	1825	-27.18	20230904	1137	16.89	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
127	20240902	110526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1335	7	2	0.53	56596146	42546	89.76	1327	1340	1325	1726	930	1328	1330.23	1.53	0	-1160	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	924	60.68	0.37	12	0.06	22.00	3625.00	2050	20230825	-34.88	1137	20240805	17.41	1685	-20.77	20240618	1137	17.41	20240805	1825	-26.85	20230904	1137	17.41	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
128	20240902	100525	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1328	0	3	0.00	31204318	23453	49.48	1327	1340	1327	1726	930	1328	1330.50	1.53	0	2703	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	919	60.36	0.37	12	0.03	22.00	3625.00	2050	20230825	-35.22	1137	20240805	16.80	1685	-21.19	20240618	1137	16.80	20240805	1825	-27.23	20230904	1137	16.80	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N
129	20240902	090521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1336	8	2	0.60	4337214	3254	6.87	1327	1337	1327	1726	930	1328	1332.89	1.53	0	-1252	1337	1332	1323	1318	1309	1335	1321	346	398	500	980	1	1	69237643	925	60.73	0.37	12	0.00	22.00	3625.00	2050	20230825	-34.83	1137	20240805	17.50	1685	-20.71	20240618	1137	17.50	20240805	1825	-26.79	20230904	1137	17.50	20240805	2.52	N	073560	500	346 억		1058596	N	N	0	N	00	N